Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.412 1.502 1.354 1.484 0 +0.10(+6.90%)
Jan 29, 2009 1.470 1.470 1.351 1.389 1,128,114 -0.10(-6.46%)
Jan 28, 2009 1.313 1.490 1.307 1.484 1,351,858 +0.16(+11.82%)
Jan 27, 2009 1.354 1.420 1.322 1.328 1,389,360 -0.06(-4.39%)
Jan 26, 2009 1.357 1.409 1.304 1.389 1,345,465 +0.05(+3.69%)
Jan 23, 2009 1.252 1.380 1.197 1.339 1,210,244 +0.06(+4.77%)
Jan 22, 2009 1.391 1.391 1.267 1.278 727,244 -0.15(-10.20%)
Jan 21, 2009 1.296 1.438 1.287 1.423 1,413,354 +0.15(+11.36%)
Jan 20, 2009 1.345 1.354 1.246 1.278 829,627 -0.09(-6.58%)
Jan 16, 2009 1.284 1.377 1.240 1.368 1,173,482 +0.04(+2.84%)
Jan 15, 2009 1.246 1.330 1.159 1.330 1,116,671 +0.05(+3.62%)
Jan 14, 2009 1.252 1.301 1.176 1.284 833,079 +0.01(+0.45%)
Jan 13, 2009 1.278 1.339 1.200 1.278 570,553 +0.00(+0.23%)
Jan 12, 2009 1.307 1.319 1.252 1.275 1,088,491 -0.04(-3.09%)
Jan 09, 2009 1.380 1.380 1.269 1.316 959,036 -0.05(-3.62%)
Jan 08, 2009 1.348 1.380 1.269 1.365 1,205,704 +0.02(+1.29%)
Jan 07, 2009 1.293 1.371 1.194 1.348 2,328,537 +0.03(+2.43%)
Jan 06, 2009 1.391 1.452 1.307 1.316 1,856,305 -0.05(-3.82%)
Jan 05, 2009 1.229 1.444 1.229 1.368 2,215,015 +0.14(+11.35%)
Jan 02, 2009 1.165 1.249 1.098 1.229 0 +0.07(+5.75%)
Jan 01, 2009 0.9964 1.162 0.9731 1.162 0 +0.00(+0.00%)
Dec 31, 2008 0.9964 1.162 0.9731 1.162 1,153,733 +0.17(+17.65%)
Dec 30, 2008 1.046 1.046 0.9586 0.9877 1,273,600 -0.05(-4.76%)
Dec 29, 2008 1.092 1.130 1.031 1.037 714,101 -0.04(-3.51%)
Dec 26, 2008 1.084 1.130 1.049 1.075 397,337 +0.02(+1.93%)
Dec 24, 2008 1.095 1.095 1.034 1.054 542,662 -0.08(-6.68%)
Dec 23, 2008 1.191 1.217 1.081 1.130 815,117 -0.05(-4.42%)
Dec 22, 2008 1.200 1.243 1.139 1.182 1,576,190 -0.02(-1.69%)
Dec 19, 2008 1.089 1.203 1.069 1.203 1,746,779 +0.11(+9.81%)
Dec 18, 2008 1.139 1.214 1.095 1.095 1,231,354 -0.04(-3.33%)
Dec 17, 2008 1.084 1.220 1.052 1.133 1,278,299 +0.04(+4.00%)
Dec 16, 2008 0.9586 1.089 0.9586 1.089 1,195,727 +0.15(+16.10%)
Dec 15, 2008 1.040 1.075 0.9179 0.9383 724,111 -0.07(-6.65%)
Dec 12, 2008 1.017 1.063 0.9325 1.005 1,207,614 -0.06(-5.46%)
Dec 11, 2008 1.011 1.220 1.011 1.063 1,634,895 +0.05(+5.17%)
Dec 10, 2008 0.9615 1.089 0.9499 1.011 928,946 +0.08(+8.07%)
Dec 09, 2008 0.9208 0.9760 0.8744 0.9354 934,044 +0.02(+2.55%)
Dec 08, 2008 0.8482 0.9441 0.8482 0.9121 1,044,964 +0.08(+9.79%)
Dec 05, 2008 0.8628 0.8802 0.7959 0.8308 1,194,030 -0.05(-5.92%)
Dec 04, 2008 1.025 1.072 0.8221 0.8831 1,234,559 -0.16(-15.56%)
Dec 03, 2008 0.9789 1.049 0.9005 1.046 1,364,536 +0.09(+9.76%)
Dec 02, 2008 0.9092 0.9615 0.8715 0.9528 1,061,350 +0.08(+8.61%)
Dec 01, 2008 0.9906 0.9906 0.8715 0.8773 961,942 -0.14(-13.71%)
Nov 28, 2008 1.028 1.075 0.9513 1.017 742,608 -0.06(-5.41%)
Nov 26, 2008 0.9325 1.150 0.9208 1.075 1,043,442 +0.11(+11.11%)
Nov 25, 2008 0.9296 0.9673 0.8453 0.9673 961,567 +0.06(+7.07%)
Nov 24, 2008 0.9034 0.9848 0.8569 0.9034 1,542,468 +0.02(+1.97%)
Nov 21, 2008 0.8163 0.8918 0.7407 0.8860 1,565,457 +0.09(+11.72%)
Nov 20, 2008 0.7698 0.8105 0.7088 0.7930 1,798,117 -0.02(-2.50%)
Nov 19, 2008 0.9208 0.9208 0.7988 0.8134 1,468,451 -0.12(-12.50%)
Nov 18, 2008 0.8918 0.9296 0.8308 0.9296 1,601,754 +0.05(+5.61%)
Nov 17, 2008 0.8918 0.9412 0.8569 0.8802 810,208 +0.01(+0.66%)
Nov 14, 2008 0.9586 0.9819 0.8744 0.8744 1,762,962 -0.13(-13.26%)
Nov 13, 2008 0.8628 1.008 0.8017 1.008 2,631,544 +0.15(+17.23%)
Nov 12, 2008 0.9267 0.9644 0.8540 0.8598 1,553,356 -0.11(-11.38%)
Nov 11, 2008 1.060 1.095 0.9441 0.9702 1,803,050 -0.13(-12.11%)
Nov 10, 2008 1.287 1.301 1.086 1.104 2,004,614 -0.10(-8.43%)
Nov 07, 2008 1.261 1.357 1.174 1.206 1,996,242 -0.04(-3.04%)
Nov 06, 2008 1.691 1.702 1.235 1.243 3,979,753 -0.21(-14.40%)
Nov 05, 2008 1.609 1.615 1.206 1.452 2,927,253 -0.19(-11.35%)
Nov 04, 2008 1.577 1.638 1.348 1.638 4,619,073 +0.17(+11.24%)
Nov 03, 2008 1.174 1.598 1.104 1.473 5,244,555 +0.32(+27.71%)
Oct 31, 2008 0.7059 1.153 0.6826 1.153 5,786,256 +0.47(+68.94%)
Oct 30, 2008 0.6943 0.7466 0.6507 0.6826 2,939,532 +0.03(+4.44%)
Oct 29, 2008 0.7175 0.7727 0.6246 0.6536 1,878,595 -0.06(-7.79%)
Oct 28, 2008 0.7669 0.7843 0.6391 0.7088 1,875,125 -0.01(-0.81%)
Oct 27, 2008 0.8657 0.8657 0.7088 0.7146 607,156 -0.15(-17.45%)
Oct 24, 2008 0.8744 0.9383 0.7843 0.8657 1,845,134 -0.13(-13.37%)
Oct 23, 2008 1.162 1.162 0.9528 0.9993 1,728,035 -0.14(-12.47%)
Oct 22, 2008 1.208 1.252 1.104 1.142 857,920 -0.12(-9.45%)
Oct 21, 2008 1.328 1.409 1.255 1.261 856,061 -0.10(-7.66%)
Oct 20, 2008 1.284 1.374 1.237 1.365 814,917 +0.13(+10.33%)
Oct 17, 2008 1.176 1.295 1.142 1.237 1,394,458 +0.01(+0.47%)
Oct 16, 2008 1.380 1.386 1.153 1.232 1,516,715 -0.12(-9.01%)
Oct 15, 2008 1.307 1.516 1.307 1.354 2,384,533 -0.06(-4.51%)
Oct 14, 2008 1.929 1.984 1.391 1.418 1,407,850 -0.34(-19.34%)
Oct 13, 2008 1.235 1.763 1.220 1.757 1,552,623 +0.61(+53.55%)
Oct 10, 2008 1.162 1.255 1.002 1.145 2,216,612 -0.06(-5.06%)
Oct 09, 2008 1.394 1.409 1.194 1.206 1,132,014 -0.08(-5.90%)
Oct 08, 2008 1.452 1.487 1.267 1.281 2,623,644 -0.27(-17.26%)
Oct 07, 2008 1.743 1.821 1.534 1.548 1,836,958 -0.17(-9.66%)
Oct 06, 2008 1.845 1.845 1.467 1.714 1,774,880 -0.19(-9.92%)
Oct 03, 2008 1.975 2.106 1.853 1.903 1,296,358 -0.06(-3.11%)
Oct 02, 2008 2.362 2.617 1.894 1.964 1,880,918 -0.43(-18.06%)
Oct 01, 2008 2.428 2.455 2.321 2.397 963,267 -0.08(-3.17%)
Sep 30, 2008 2.687 2.687 2.460 2.475 1,608,167 -0.12(-4.48%)
Sep 29, 2008 2.847 2.847 2.548 2.591 1,152,184 -0.38(-12.89%)
Sep 26, 2008 3.179 3.216 2.940 2.975 0 -0.31(-9.46%)
Sep 25, 2008 3.239 3.326 3.120 3.285 1,240,283 +0.09(+2.72%)
Sep 24, 2008 3.280 3.370 3.169 3.198 1,860,116 -0.06(-1.78%)
Sep 23, 2008 3.428 3.486 3.230 3.256 1,041,979 -0.16(-4.76%)
Sep 22, 2008 4.087 4.087 3.402 3.419 564,256 -0.35(-9.39%)
Sep 19, 2008 3.361 4.009 2.324 3.773 0 +0.24(+6.83%)
Sep 18, 2008 3.201 3.579 3.146 3.532 1,577,330 +0.32(+9.85%)
Sep 17, 2008 3.216 3.407 3.059 3.216 1,280,622 -0.04(-1.16%)
Sep 16, 2008 2.980 3.280 2.687 3.253 3,626,242 +0.20(+6.46%)
Sep 15, 2008 3.556 3.556 2.980 3.056 1,528,729 -0.69(-18.51%)
Sep 12, 2008 3.312 3.826 3.312 3.750 2,381,307 +0.37(+10.82%)
Sep 11, 2008 3.073 3.402 3.053 3.384 2,268,490 +0.28(+9.08%)
Sep 10, 2008 3.222 3.297 2.885 3.102 3,350,781 -0.03(-0.93%)
Sep 09, 2008 4.020 4.096 3.088 3.131 2,392,247 -0.96(-23.38%)
Sep 08, 2008 4.110 4.151 4.003 4.087 1,056,152 +0.07(+1.66%)
Sep 05, 2008 3.968 4.020 3.707 4.020 0 +0.06(+1.39%)
Sep 04, 2008 3.988 4.009 3.747 3.965 1,131,078 -0.05(-1.30%)
Sep 03, 2008 3.710 4.061 3.710 4.017 3,011,876 +0.29(+7.79%)
Sep 02, 2008 4.070 4.139 3.663 3.727 1,875,703 -0.32(-7.96%)
Aug 29, 2008 4.084 4.108 3.925 4.049 628,971 +0.03(+0.65%)
Aug 28, 2008 3.983 4.067 3.875 4.023 1,147,856 +0.15(+3.98%)
Aug 27, 2008 3.762 4.000 3.762 3.869 1,248,690 +0.08(+2.23%)
Aug 26, 2008 3.524 3.785 3.524 3.785 1,324,545 +0.23(+6.37%)
Aug 25, 2008 3.373 3.579 3.373 3.558 1,613,779 +0.15(+4.34%)
Aug 22, 2008 3.361 3.434 3.294 3.410 1,836,066 +0.06(+1.82%)
Aug 21, 2008 3.500 3.500 3.239 3.349 2,258,648 -0.15(-4.32%)
Aug 20, 2008 3.375 3.506 3.306 3.500 1,597,713 +0.10(+2.99%)
Aug 19, 2008 3.535 3.535 3.341 3.399 1,349,444 -0.12(-3.31%)
Aug 18, 2008 3.974 3.974 3.466 3.515 1,789,355 -0.38(-9.84%)
Aug 15, 2008 4.209 4.209 3.672 3.898 0 -0.26(-6.22%)
Aug 14, 2008 5.333 5.333 3.933 4.157 4,863,455 -0.59(-12.37%)
Aug 13, 2008 4.575 4.796 4.555 4.744 1,049,143 +0.18(+4.01%)
Aug 12, 2008 4.561 4.636 4.433 4.561 1,273,617 -0.03(-0.76%)
Aug 11, 2008 4.537 4.604 4.386 4.596 1,106,182 -0.02(-0.44%)
Aug 08, 2008 4.415 4.648 4.413 4.616 1,163,279 +0.20(+4.61%)
Aug 07, 2008 4.690 4.732 4.334 4.413 1,002,508 -0.29(-6.12%)
Aug 06, 2008 4.485 4.758 4.474 4.700 830,167 +0.18(+3.92%)
Aug 05, 2008 4.421 4.657 4.421 4.523 824,263 +0.05(+1.10%)
Aug 04, 2008 4.677 4.691 4.383 4.474 1,423,465 -0.20(-4.23%)
Aug 01, 2008 4.604 4.747 4.474 4.671 789,088 +0.07(+1.45%)
Jul 31, 2008 4.590 4.741 4.430 4.604 2,275,564 +0.05(+1.02%)
Jul 30, 2008 4.439 4.604 4.110 4.558 4,573,671 +0.53(+13.29%)
Jul 29, 2008 4.023 4.139 3.849 4.023 5,117,713 -0.04(-1.00%)
Jul 28, 2008 4.296 4.325 4.055 4.064 3,051,985 -0.25(-5.85%)
Jul 25, 2008 4.113 4.317 4.108 4.317 1,125,570 +0.17(+4.06%)
Jul 24, 2008 4.311 4.322 4.093 4.148 1,622,912 -0.16(-3.71%)
Jul 23, 2008 4.654 4.758 4.285 4.308 2,022,177 -0.37(-7.95%)
Jul 22, 2008 4.770 4.869 4.662 4.680 1,077,874 -0.11(-2.30%)
Jul 21, 2008 4.645 4.833 4.625 4.790 1,325,650 +0.24(+5.23%)
Jul 18, 2008 4.619 4.671 4.456 4.552 1,838,218 -0.04(-0.95%)
Jul 17, 2008 4.613 4.761 4.503 4.596 877,212 -0.08(-1.74%)
Jul 16, 2008 4.712 4.735 4.505 4.677 1,287,649 +0.02(+0.37%)
Jul 15, 2008 4.665 4.810 4.494 4.659 2,544,384 -0.07(-1.41%)
Jul 14, 2008 4.790 4.790 4.613 4.726 1,514,467 -0.02(-0.43%)
Jul 11, 2008 4.694 4.793 4.450 4.747 1,880,147 +0.03(+0.55%)
Jul 10, 2008 4.770 4.866 4.569 4.720 3,009,969 -0.10(-1.99%)
Jul 09, 2008 5.223 5.264 4.816 4.816 1,562,995 -0.38(-7.27%)
Jul 08, 2008 5.182 5.240 5.069 5.194 3,153,606 -0.01(-0.11%)
Jul 07, 2008 5.203 5.345 5.028 5.200 1,345,134 -0.01(-0.22%)
Jul 04, 2008 5.325 5.348 5.147 5.211 795,340 +0.00(+0.00%)
Jul 03, 2008 5.325 5.348 5.147 5.211 795,340 -0.11(-2.07%)
Jul 02, 2008 5.618 5.638 5.264 5.322 2,703,526 -0.22(-4.03%)
Jul 01, 2008 5.545 5.737 5.418 5.545 2,507,037 -0.05(-0.83%)
Jun 30, 2008 5.580 5.714 5.487 5.592 1,496,073 -0.04(-0.77%)
Jun 27, 2008 5.354 5.763 5.278 5.635 4,255,909 +0.24(+4.36%)
Jun 26, 2008 5.740 5.747 5.281 5.400 3,316,663 -0.40(-6.82%)
Jun 25, 2008 5.958 6.001 5.752 5.795 4,044,293 -0.21(-3.58%)
Jun 24, 2008 6.118 6.222 5.972 6.010 2,399,858 -0.15(-2.41%)
Jun 23, 2008 6.487 6.533 6.042 6.158 2,304,753 -0.39(-5.99%)
Jun 20, 2008 7.024 7.027 6.341 6.551 3,563,943 -0.64(-8.89%)
Jun 19, 2008 7.312 7.312 6.983 7.190 800,183 -0.07(-0.92%)
Jun 18, 2008 7.335 7.529 7.149 7.256 794,317 -0.13(-1.77%)
Jun 17, 2008 7.239 7.509 7.239 7.387 895,705 +0.15(+2.05%)
Jun 16, 2008 7.346 7.346 7.111 7.239 1,535,300 -0.18(-2.43%)
Jun 13, 2008 7.439 7.518 7.300 7.419 846,829 +0.06(+0.87%)
Jun 12, 2008 7.213 7.553 7.198 7.355 1,278,361 +0.17(+2.34%)
Jun 11, 2008 7.306 7.622 7.187 7.187 1,232,252 -0.06(-0.88%)
Jun 10, 2008 7.134 7.277 7.079 7.251 1,047,766 -0.10(-1.30%)
Jun 09, 2008 7.190 7.669 7.140 7.346 1,213,866 +0.08(+1.16%)
Jun 06, 2008 7.538 7.567 7.079 7.262 2,255,457 -0.30(-3.99%)
Jun 05, 2008 7.666 7.901 7.564 7.564 1,937,609 -0.07(-0.88%)
Jun 04, 2008 7.916 8.041 7.617 7.631 1,063,340 -0.39(-4.82%)
Jun 03, 2008 8.160 8.389 7.991 8.017 1,468,341 -0.19(-2.27%)
Jun 02, 2008 7.710 8.322 7.643 8.203 3,038,469 +0.45(+5.85%)
May 30, 2008 7.524 7.808 7.445 7.750 2,924,510 +0.19(+2.54%)
May 29, 2008 7.439 7.559 7.346 7.559 913,967 +0.11(+1.48%)
May 28, 2008 7.480 7.492 7.233 7.448 1,581,857 +0.00(+0.04%)
May 27, 2008 7.323 7.503 7.137 7.445 1,083,134 +0.18(+2.48%)
May 26, 2008 7.178 7.335 7.163 7.265 0 +0.00(+0.00%)
May 23, 2008 7.178 7.335 7.163 7.265 1,071,113 +0.06(+0.81%)
May 22, 2008 7.143 7.358 7.076 7.207 1,770,284 +0.12(+1.68%)
May 21, 2008 7.044 7.277 7.004 7.088 1,808,124 +0.06(+0.87%)
May 20, 2008 6.951 7.097 6.856 7.027 1,225,050 +0.10(+1.47%)
May 19, 2008 7.015 7.253 6.925 6.925 2,562,633 -0.11(-1.61%)
May 16, 2008 6.673 7.140 6.519 7.039 2,408,272 +0.43(+6.51%)
May 15, 2008 7.012 7.012 6.580 6.609 3,559,585 +0.13(+2.02%)
May 14, 2008 6.748 6.748 6.185 6.478 4,662,476 +0.25(+4.06%)
May 13, 2008 6.147 6.338 5.940 6.225 1,820,152 +0.09(+1.42%)
May 12, 2008 5.749 6.141 5.749 6.138 3,688,867 +0.35(+6.07%)
May 09, 2008 5.781 5.955 5.685 5.787 1,315,584 -0.02(-0.30%)
May 08, 2008 6.036 6.036 5.757 5.804 1,653,915 -0.14(-2.30%)
May 07, 2008 6.042 6.187 5.914 5.940 1,691,465 -0.10(-1.68%)
May 06, 2008 6.263 6.266 6.016 6.042 2,535,241 -0.21(-3.44%)
May 05, 2008 6.187 6.336 6.121 6.257 2,039,032 +0.04(+0.65%)
May 02, 2008 6.196 6.446 5.850 6.216 4,808,334 -0.05(-0.83%)
May 01, 2008 6.211 6.426 6.010 6.269 3,098,227 +0.01(+0.23%)
Apr 30, 2008 6.527 6.527 5.810 6.254 4,444,144 -0.27(-4.10%)
Apr 29, 2008 6.681 6.699 6.484 6.521 703,828 -0.16(-2.39%)
Apr 28, 2008 6.603 6.783 6.594 6.681 1,186,481 -0.03(-0.39%)
Apr 25, 2008 6.792 6.792 6.603 6.707 1,364,034 -0.06(-0.90%)
Apr 24, 2008 6.800 6.954 6.507 6.768 2,070,496 -0.01(-0.09%)
Apr 23, 2008 6.972 7.117 6.754 6.774 1,227,419 -0.18(-2.59%)
Apr 22, 2008 7.012 7.175 6.754 6.954 2,921,442 -0.04(-0.54%)
Apr 21, 2008 6.824 7.053 6.783 6.992 1,788,044 +0.11(+1.65%)
Apr 18, 2008 6.919 6.972 6.765 6.879 1,388,620 +0.06(+0.89%)
Apr 17, 2008 6.853 7.021 6.780 6.818 3,478,026 +0.01(+0.09%)
Apr 16, 2008 6.713 7.004 6.684 6.812 3,143,221 +0.18(+2.67%)
Apr 15, 2008 6.972 7.082 6.594 6.635 1,748,717 -0.28(-4.07%)
Apr 14, 2008 6.699 6.986 6.545 6.917 2,355,210 +0.20(+2.98%)
Apr 11, 2008 6.870 6.917 6.481 6.716 1,195,917 -0.22(-3.22%)
Apr 10, 2008 6.745 7.044 6.745 6.940 1,044,265 +0.14(+2.09%)
Apr 09, 2008 6.963 7.090 6.783 6.797 1,265,747 -0.16(-2.26%)
Apr 08, 2008 6.879 7.001 6.821 6.954 547,082 -0.00(-0.04%)
Apr 07, 2008 7.091 7.375 6.914 6.957 1,515,128 -0.08(-1.20%)
Apr 04, 2008 7.219 7.335 7.007 7.041 1,139,804 -0.11(-1.50%)
Apr 03, 2008 7.117 7.361 7.068 7.149 1,225,178 -0.06(-0.77%)
Apr 02, 2008 7.039 7.256 6.919 7.204 1,316,328 +0.18(+2.52%)
Apr 01, 2008 6.783 7.041 6.725 7.027 1,093,675 +0.34(+5.04%)
Mar 31, 2008 6.731 6.731 6.565 6.690 882,128 +0.05(+0.70%)
Mar 28, 2008 6.707 6.928 6.565 6.643 1,309,532 -0.08(-1.25%)
Mar 27, 2008 7.143 7.233 6.658 6.728 1,219,660 -0.37(-5.28%)
Mar 26, 2008 7.262 7.323 7.041 7.102 2,455,258 -0.18(-2.43%)
Mar 25, 2008 7.480 7.585 7.131 7.280 1,658,242 -0.14(-1.84%)
Mar 24, 2008 7.224 7.448 7.161 7.416 994,759 +0.26(+3.61%)
Mar 21, 2008 6.853 7.428 6.853 7.158 4,244,921 +0.00(+0.00%)
Mar 20, 2008 6.853 7.428 6.853 7.158 4,244,921 +0.17(+2.37%)
Mar 19, 2008 6.922 7.222 6.803 6.992 2,105,096 -0.03(-0.46%)
Mar 18, 2008 6.751 7.219 6.545 7.024 3,081,270 +0.51(+7.90%)
Mar 17, 2008 6.370 6.643 6.016 6.510 2,474,939 +0.13(+2.05%)
Mar 14, 2008 7.004 7.070 6.318 6.379 2,924,282 -0.58(-8.31%)
Mar 13, 2008 7.059 7.059 6.754 6.957 2,029,341 -0.19(-2.60%)
Mar 12, 2008 7.483 7.599 7.102 7.143 1,255,730 -0.46(-6.11%)
Mar 11, 2008 7.422 7.625 7.422 7.608 1,821,759 +0.47(+6.55%)
Mar 10, 2008 7.312 7.332 7.018 7.140 819,241 -0.15(-1.99%)
Mar 07, 2008 7.524 7.782 7.230 7.285 944,168 -0.24(-3.13%)
Mar 06, 2008 7.730 7.866 7.480 7.521 1,189,135 -0.32(-4.08%)
Mar 05, 2008 7.933 7.988 7.712 7.840 745,079 -0.03(-0.37%)
Mar 04, 2008 7.913 7.936 7.698 7.869 1,419,919 -0.09(-1.17%)
Mar 03, 2008 8.105 8.352 7.814 7.962 1,618,309 -0.20(-2.46%)
Feb 29, 2008 8.508 8.604 8.131 8.163 2,863,980 -0.35(-4.16%)
Feb 28, 2008 8.535 8.988 8.456 8.517 3,785,109 -0.07(-0.78%)
Feb 27, 2008 8.564 8.671 8.389 8.584 2,384,261 +0.07(+0.78%)
Feb 26, 2008 8.061 8.593 7.988 8.517 2,925,318 +0.46(+5.70%)
Feb 25, 2008 7.826 8.076 7.765 8.058 1,232,744 +0.28(+3.66%)
Feb 22, 2008 7.730 7.797 7.556 7.773 924,119 +0.09(+1.13%)
Feb 21, 2008 7.875 7.988 7.634 7.686 1,657,381 -0.16(-2.00%)
Feb 20, 2008 7.861 8.000 7.779 7.843 1,121,559 -0.06(-0.70%)
Feb 19, 2008 7.881 8.108 7.832 7.898 1,518,608 +0.10(+1.34%)
Feb 18, 2008 7.858 8.044 7.657 7.794 0 +0.00(+0.00%)
Feb 15, 2008 7.858 8.044 7.657 7.794 1,395,797 -0.05(-0.67%)
Feb 14, 2008 8.049 8.273 7.840 7.846 3,311,837 -0.05(-0.63%)
Feb 13, 2008 7.843 7.916 7.683 7.895 1,854,188 +0.17(+2.14%)
Feb 12, 2008 7.675 7.901 7.576 7.730 2,148,578 +0.11(+1.45%)
Feb 11, 2008 7.727 7.840 7.419 7.620 2,728,061 +0.06(+0.81%)
Feb 08, 2008 7.251 7.625 7.163 7.559 2,104,731 +0.31(+4.25%)
Feb 07, 2008 7.131 7.309 6.969 7.251 1,001,761 +0.11(+1.50%)
Feb 06, 2008 7.320 7.344 6.893 7.143 2,143,631 -0.11(-1.56%)
Feb 05, 2008 7.480 7.500 7.216 7.256 1,235,120 -0.37(-4.87%)
Feb 04, 2008 7.744 7.776 7.457 7.628 3,223,193 -0.12(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.