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 31, 2011 16.74 17.47 16.73 17.32 1,269,857 +0.75(+4.53%)
Jan 28, 2011 16.70 16.89 16.34 16.57 1,194,986 -0.18(-1.07%)
Jan 27, 2011 16.50 17.03 16.44 16.75 1,020,665 +0.33(+2.01%)
Jan 26, 2011 16.15 16.72 16.08 16.42 699,015 +0.35(+2.18%)
Jan 25, 2011 16.13 16.15 15.88 16.07 628,365 -0.14(-0.86%)
Jan 24, 2011 16.09 16.29 15.84 16.21 650,108 +0.22(+1.38%)
Jan 21, 2011 15.76 16.27 15.70 15.99 635,849 +0.22(+1.40%)
Jan 20, 2011 15.90 16.08 15.30 15.77 1,209,970 +0.07(+0.45%)
Jan 19, 2011 16.18 16.27 15.50 15.70 650,000 -0.55(-3.38%)
Jan 18, 2011 15.85 16.25 15.77 16.25 668,946 +0.36(+2.27%)
Jan 14, 2011 15.67 16.01 15.35 15.89 968,409 -0.02(-0.13%)
Jan 13, 2011 15.71 16.00 15.61 15.91 670,880 +0.17(+1.08%)
Jan 12, 2011 15.71 15.81 15.50 15.74 551,213 +0.27(+1.75%)
Jan 11, 2011 15.16 15.70 15.10 15.47 795,192 +0.43(+2.86%)
Jan 10, 2011 15.24 15.43 14.93 15.04 1,018,494 +0.10(+0.67%)
Jan 07, 2011 15.11 15.19 14.76 14.94 666,243 -0.06(-0.40%)
Jan 06, 2011 15.18 15.42 14.86 15.00 576,179 -0.23(-1.51%)
Jan 05, 2011 14.94 15.28 14.59 15.23 846,143 +0.58(+3.96%)
Jan 04, 2011 15.50 15.50 14.55 14.65 865,980 -0.86(-5.54%)
Jan 03, 2011 15.41 15.58 14.90 15.51 805,329 +0.33(+2.17%)
Dec 31, 2010 15.06 15.35 14.91 15.18 256,533 +0.11(+0.73%)
Dec 30, 2010 15.27 15.28 15.07 15.07 201,127 -0.18(-1.18%)
Dec 29, 2010 14.65 15.32 14.62 15.25 360,429 +0.70(+4.81%)
Dec 28, 2010 14.67 14.67 14.48 14.55 283,365 -0.12(-0.82%)
Dec 27, 2010 14.61 14.71 14.37 14.67 224,601 -0.05(-0.34%)
Dec 23, 2010 14.93 14.98 14.68 14.72 293,755 -0.19(-1.27%)
Dec 22, 2010 14.68 15.17 14.63 14.91 722,107 +0.24(+1.64%)
Dec 21, 2010 14.07 14.76 14.05 14.67 943,994 +0.68(+4.86%)
Dec 20, 2010 13.46 14.14 13.46 13.99 632,700 +0.50(+3.71%)
Dec 17, 2010 13.20 13.49 13.07 13.49 728,136 +0.19(+1.43%)
Dec 16, 2010 13.19 13.41 12.97 13.30 459,718 +0.12(+0.91%)
Dec 15, 2010 13.28 13.57 13.12 13.18 477,060 -0.16(-1.20%)
Dec 14, 2010 13.46 13.55 13.19 13.34 1,051,055 -0.12(-0.89%)
Dec 13, 2010 13.44 14.11 13.32 13.46 1,119,788 +0.06(+0.45%)
Dec 10, 2010 13.00 13.44 12.98 13.40 638,876 +0.42(+3.24%)
Dec 09, 2010 13.08 13.23 12.89 12.98 441,901 +0.03(+0.23%)
Dec 08, 2010 12.97 13.09 12.81 12.95 612,808 +0.06(+0.47%)
Dec 07, 2010 12.95 13.23 12.80 12.89 1,017,333 +0.28(+2.22%)
Dec 06, 2010 12.60 12.94 12.58 12.61 714,386 +0.03(+0.24%)
Dec 03, 2010 12.38 12.66 12.38 12.58 446,553 +0.15(+1.21%)
Dec 02, 2010 12.35 12.54 12.31 12.43 913,304 +0.32(+2.64%)
Dec 01, 2010 12.31 12.46 11.82 12.11 878,900 +0.08(+0.67%)
Nov 30, 2010 11.80 12.06 11.56 12.03 992,083 +0.00(+0.00%)
Nov 29, 2010 11.77 12.06 11.75 12.03 922,758 +0.13(+1.09%)
Nov 26, 2010 11.40 12.03 11.35 11.90 540,236 +0.40(+3.48%)
Nov 24, 2010 11.60 11.50 11.50 11.50 1,098,360 +0.00(+0.00%)
Nov 23, 2010 11.20 11.55 11.15 11.50 944,830 +0.10(+0.88%)
Nov 22, 2010 11.20 11.52 11.16 11.40 1,273,806 +0.10(+0.88%)
Nov 19, 2010 10.67 11.37 10.50 11.30 11,196,874 -0.19(-1.65%)
Nov 18, 2010 11.00 11.71 10.95 11.49 2,119,837 +0.44(+3.98%)
Nov 17, 2010 10.29 11.14 9.810 11.05 1,590,179 +0.02(+0.18%)
Nov 16, 2010 11.14 11.23 10.80 11.03 382,265 -0.20(-1.78%)
Nov 15, 2010 11.08 11.46 11.01 11.23 222,450 +0.25(+2.28%)
Nov 12, 2010 11.19 11.40 10.86 10.98 350,809 -0.34(-3.00%)
Nov 11, 2010 11.37 11.52 11.32 11.32 312,106 -0.23(-1.99%)
Nov 10, 2010 11.63 11.65 11.24 11.55 381,586 -0.03(-0.26%)
Nov 09, 2010 11.70 11.74 11.49 11.58 383,442 -0.09(-0.77%)
Nov 08, 2010 11.70 11.77 11.60 11.67 347,841 -0.05(-0.43%)
Nov 05, 2010 11.75 11.82 11.50 11.72 456,033 -0.03(-0.26%)
Nov 04, 2010 11.26 11.92 10.98 11.75 661,546 +0.85(+7.80%)
Nov 03, 2010 10.65 10.92 10.55 10.90 565,072 +0.30(+2.83%)
Nov 02, 2010 10.14 11.14 10.12 10.60 1,604,228 +1.08(+11.34%)
Nov 01, 2010 9.540 9.820 9.420 9.520 257,484 +0.00(+0.00%)
Oct 29, 2010 9.370 9.530 9.310 9.520 239,081 +0.08(+0.85%)
Oct 28, 2010 9.560 9.630 9.400 9.440 109,651 -0.02(-0.21%)
Oct 27, 2010 9.600 9.680 9.260 9.460 192,243 -0.18(-1.87%)
Oct 25, 2010 9.430 9.880 9.380 9.640 350,196 +0.38(+4.10%)
Oct 22, 2010 9.150 9.300 9.100 9.260 135,092 +0.09(+0.98%)
Oct 21, 2010 9.390 9.520 9.170 9.170 449,855 -0.15(-1.61%)
Oct 20, 2010 9.190 9.470 9.150 9.320 412,652 +0.17(+1.86%)
Oct 19, 2010 9.380 9.470 9.030 9.150 252,478 -0.39(-4.09%)
Oct 18, 2010 9.360 9.610 9.240 9.540 170,806 +0.14(+1.49%)
Oct 15, 2010 9.540 9.610 9.300 9.400 259,539 -0.04(-0.42%)
Oct 14, 2010 9.630 9.730 9.420 9.440 358,036 -0.19(-1.97%)
Oct 13, 2010 8.960 9.760 8.940 9.630 477,188 +0.68(+7.60%)
Oct 12, 2010 8.860 8.970 8.610 8.950 125,915 +0.03(+0.34%)
Oct 11, 2010 8.870 8.990 8.710 8.920 148,141 +0.09(+1.02%)
Oct 08, 2010 8.830 8.900 8.540 8.830 373,274 +0.30(+3.52%)
Oct 07, 2010 8.530 8.590 8.400 8.530 600 +0.03(+0.35%)
Oct 06, 2010 8.360 8.500 8.360 8.500 238,949 +0.11(+1.31%)
Oct 05, 2010 8.110 8.430 8.070 8.390 178,873 +0.39(+4.88%)
Oct 04, 2010 8.180 8.180 7.890 8.000 229,625 -0.19(-2.32%)
Oct 01, 2010 8.190 8.300 8.070 8.190 264,223 -0.06(-0.69%)
Sep 30, 2010 8.247 8.300 8.070 8.247 3,503 +0.15(+1.81%)
Sep 29, 2010 8.000 8.150 7.970 8.100 177,606 +0.05(+0.62%)
Sep 28, 2010 7.910 8.100 7.720 8.050 140,697 +0.17(+2.16%)
Sep 27, 2010 7.840 7.918 7.750 7.880 106,349 +0.04(+0.51%)
Sep 24, 2010 7.630 7.840 7.590 7.840 107,171 +0.34(+4.53%)
Sep 23, 2010 7.600 7.689 7.460 7.500 1,171 -0.25(-3.18%)
Sep 22, 2010 7.800 7.840 7.650 7.747 279,098 -0.10(-1.32%)
Sep 21, 2010 7.850 7.880 7.620 7.850 272,710 -0.03(-0.38%)
Sep 20, 2010 7.720 7.900 7.650 7.880 177,244 +0.16(+2.07%)
Sep 17, 2010 7.720 7.810 7.510 7.720 400,574 -0.18(-2.28%)
Sep 15, 2010 8.120 8.120 7.810 7.900 194,813 -0.27(-3.30%)
Sep 14, 2010 8.210 8.250 8.060 8.170 232,389 -0.04(-0.49%)
Sep 13, 2010 7.910 8.250 7.890 8.210 394,473 +0.36(+4.59%)
Sep 10, 2010 7.740 8.040 7.740 7.850 273,748 +0.18(+2.35%)
Sep 09, 2010 7.780 7.780 7.550 7.670 434,634 +0.03(+0.39%)
Sep 08, 2010 7.810 7.860 7.630 7.640 330,128 -0.12(-1.55%)
Sep 07, 2010 7.760 8.000 7.650 7.760 954 -0.03(-0.39%)
Sep 03, 2010 7.740 7.800 7.640 7.790 225,809 +0.15(+1.96%)
Sep 02, 2010 7.490 7.690 7.370 7.640 475 +0.09(+1.19%)
Sep 01, 2010 7.250 7.645 7.190 7.550 263,526 +0.42(+5.89%)
Aug 31, 2010 7.100 7.180 7.000 7.130 6,150 +0.05(+0.71%)
Aug 30, 2010 7.220 7.230 7.080 7.080 172,849 -0.15(-2.07%)
Aug 27, 2010 7.230 7.240 7.000 7.230 292,087 +0.13(+1.83%)
Aug 26, 2010 7.210 7.340 7.080 7.100 669 -0.08(-1.11%)
Aug 25, 2010 7.030 7.200 6.960 7.180 662 +0.07(+0.98%)
Aug 24, 2010 7.090 7.210 6.970 7.110 2,689 -0.12(-1.66%)
Aug 23, 2010 7.390 7.540 7.200 7.230 136,843 -0.13(-1.77%)
Aug 20, 2010 7.460 7.490 7.290 7.360 128,225 -0.17(-2.26%)
Aug 19, 2010 7.740 7.750 7.490 7.530 1,001 -0.24(-3.09%)
Aug 18, 2010 7.440 7.930 7.390 7.770 10,260 +0.34(+4.58%)
Aug 17, 2010 7.450 7.540 7.350 7.430 1,596 +0.05(+0.68%)
Aug 16, 2010 7.490 7.490 7.330 7.380 140,568 -0.17(-2.25%)
Aug 13, 2010 7.550 7.770 7.530 7.550 232,133 -0.04(-0.53%)
Aug 12, 2010 7.500 7.630 7.450 7.590 310,310 -0.04(-0.52%)
Aug 11, 2010 7.970 7.970 7.500 7.630 2,897 -0.50(-6.15%)
Aug 10, 2010 8.080 8.190 7.890 8.130 1,236 -0.04(-0.49%)
Aug 09, 2010 8.110 8.200 7.990 8.170 137,118 +0.15(+1.87%)
Aug 06, 2010 8.020 8.120 7.790 8.020 192,577 +0.02(+0.25%)
Aug 05, 2010 8.100 8.100 7.630 8.000 298,130 -0.19(-2.32%)
Aug 04, 2010 8.170 8.250 8.040 8.190 1,850 +0.09(+1.11%)
Aug 03, 2010 8.090 8.120 7.940 8.100 452,151 -0.05(-0.61%)
Aug 02, 2010 8.220 8.340 8.125 8.150 171,163 +0.05(+0.62%)
Jul 30, 2010 8.100 8.140 7.900 8.100 144,809 +0.07(+0.87%)
Jul 29, 2010 8.020 8.140 7.850 8.030 164,129 +0.07(+0.88%)
Jul 28, 2010 7.960 8.320 7.940 7.960 1,074 -0.25(-3.05%)
Jul 27, 2010 8.200 8.230 7.980 8.210 229,050 +0.12(+1.48%)
Jul 26, 2010 7.830 8.150 7.790 8.090 232,005 +0.24(+3.06%)
Jul 23, 2010 7.580 8.010 7.530 7.850 308,458 +0.23(+3.02%)
Jul 22, 2010 7.370 7.640 7.240 7.620 974,955 +0.36(+4.96%)
Jul 21, 2010 7.510 7.560 7.170 7.260 179,218 -0.17(-2.29%)
Jul 20, 2010 7.070 7.450 7.040 7.430 121,697 +0.24(+3.34%)
Jul 19, 2010 7.190 7.260 6.970 7.190 142,841 +0.00(+0.00%)
Jul 16, 2010 7.190 7.430 7.180 7.190 227,604 -0.32(-4.26%)
Jul 15, 2010 7.500 7.570 7.310 7.510 135,779 -0.06(-0.79%)
Jul 14, 2010 7.570 7.640 7.430 7.570 190,005 -0.06(-0.79%)
Jul 13, 2010 7.630 7.670 7.470 7.630 2,625 +0.24(+3.25%)
Jul 12, 2010 7.360 7.415 7.180 7.390 94,851 -0.01(-0.14%)
Jul 09, 2010 7.400 7.420 7.090 7.400 108,986 +0.23(+3.21%)
Jul 08, 2010 7.170 7.180 6.950 7.170 798 +0.16(+2.28%)
Jul 07, 2010 6.750 7.025 6.740 7.010 154,575 +0.27(+4.01%)
Jul 06, 2010 6.740 7.190 6.710 6.740 1,342 -0.26(-3.71%)
Jul 02, 2010 7.000 7.270 6.910 7.000 245,956 -0.15(-2.10%)
Jul 01, 2010 7.510 7.510 6.960 7.150 432,582 -0.37(-4.92%)
Jun 30, 2010 7.520 7.930 7.480 7.520 2,906 -0.08(-1.05%)
Jun 29, 2010 7.830 7.870 7.510 7.600 283,094 -0.38(-4.76%)
Jun 25, 2010 7.980 8.110 7.830 7.980 1,125,783 +0.05(+0.63%)
Jun 24, 2010 7.930 8.030 7.810 7.930 120 +0.05(+0.63%)
Jun 23, 2010 7.780 7.920 7.660 7.880 277,836 +0.07(+0.90%)
Jun 22, 2010 7.810 8.170 7.780 7.810 590 -0.32(-3.94%)
Jun 21, 2010 8.190 8.270 8.050 8.130 181,291 +0.02(+0.25%)
Jun 18, 2010 8.110 8.215 7.950 8.110 338,702 +0.00(+0.00%)
Jun 17, 2010 8.110 8.150 7.870 8.110 232,218 +0.03(+0.37%)
Jun 16, 2010 8.080 8.210 8.000 8.080 387,963 -0.11(-1.34%)
Jun 15, 2010 8.190 8.250 7.890 8.190 1,026 +0.23(+2.89%)
Jun 14, 2010 7.970 8.250 7.930 7.960 255,478 -0.01(-0.13%)
Jun 11, 2010 7.670 7.990 7.670 7.970 165,440 +0.23(+2.97%)
Jun 10, 2010 7.740 7.760 7.420 7.740 953 +0.34(+4.59%)
Jun 09, 2010 7.640 7.680 7.270 7.400 224,566 -0.14(-1.86%)
Jun 08, 2010 7.500 7.580 7.200 7.540 290,175 +0.14(+1.89%)
Jun 07, 2010 7.690 7.780 7.400 7.400 313,240 -0.22(-2.89%)
Jun 04, 2010 7.620 7.890 7.520 7.620 294,837 -0.24(-3.05%)
Jun 03, 2010 7.860 7.900 7.550 7.860 183,035 +0.32(+4.24%)
Jun 02, 2010 7.540 7.550 7.250 7.540 106,282 +0.30(+4.14%)
Jun 01, 2010 7.240 7.640 7.230 7.240 832 -0.32(-4.23%)
May 28, 2010 7.560 7.700 7.280 7.560 227,593 -0.09(-1.18%)
May 27, 2010 7.510 7.710 7.460 7.650 132,767 +0.28(+3.80%)
May 26, 2010 7.370 7.500 7.190 7.370 835 +0.29(+4.10%)
May 25, 2010 7.140 7.180 6.891 7.080 500 -0.38(-5.09%)
May 24, 2010 7.630 7.740 7.320 7.460 202,350 -0.19(-2.48%)
May 21, 2010 7.460 7.930 7.430 7.650 270,206 +0.05(+0.66%)
May 20, 2010 7.460 7.750 7.380 7.600 363,763 -0.39(-4.88%)
May 19, 2010 8.000 8.270 7.750 7.990 313,075 +0.01(+0.13%)
May 18, 2010 8.360 8.400 7.920 7.980 548,000 -0.34(-4.09%)
May 17, 2010 8.130 8.350 8.050 8.320 410,928 +0.26(+3.23%)
May 14, 2010 8.060 8.090 7.840 8.060 300,199 -0.07(-0.86%)
May 13, 2010 8.060 8.250 7.990 8.130 139,794 +0.03(+0.37%)
May 12, 2010 7.830 8.100 7.790 8.100 144,249 +0.27(+3.45%)
May 11, 2010 7.880 7.950 7.790 7.830 123,825 -0.02(-0.25%)
May 10, 2010 7.830 7.860 7.720 7.850 232,200 +0.35(+4.67%)
May 07, 2010 7.590 7.750 7.250 7.500 497,149 -0.18(-2.34%)
May 06, 2010 7.690 7.930 6.940 7.680 519,137 -0.32(-4.01%)
May 05, 2010 7.950 8.065 7.700 8.001 490,186 -0.13(-1.59%)
May 04, 2010 8.080 8.140 7.950 8.130 668,187 -0.34(-4.01%)
May 03, 2010 8.540 8.630 8.160 8.470 299,117 -0.02(-0.24%)
Apr 30, 2010 8.730 8.780 8.270 8.490 676,695 -0.20(-2.30%)
Apr 29, 2010 8.460 8.690 8.360 8.690 255,839 +0.29(+3.45%)
Apr 28, 2010 8.290 8.430 8.090 8.400 211,565 +0.14(+1.69%)
Apr 27, 2010 8.590 8.600 8.250 8.260 263,953 -0.34(-3.95%)
Apr 26, 2010 8.660 8.660 8.420 8.600 250,332 +0.02(+0.23%)
Apr 23, 2010 8.350 8.580 8.260 8.580 221,893 +0.29(+3.50%)
Apr 22, 2010 7.980 8.330 7.980 8.290 231,747 +0.25(+3.11%)
Apr 21, 2010 8.220 8.230 8.040 8.040 154,126 -0.13(-1.59%)
Apr 20, 2010 8.030 8.180 8.000 8.170 167,038 +0.15(+1.87%)
Apr 19, 2010 8.250 8.290 7.960 8.020 346,732 -0.26(-3.14%)
Apr 16, 2010 8.290 8.350 8.020 8.280 387,742 -0.02(-0.24%)
Apr 15, 2010 8.310 8.440 8.260 8.300 316,229 +0.02(+0.24%)
Apr 14, 2010 7.930 8.300 7.930 8.280 290,533 +0.37(+4.68%)
Apr 13, 2010 7.970 8.065 7.910 7.910 456,212 -0.19(-2.35%)
Apr 12, 2010 8.300 8.350 7.910 8.100 711,813 -0.24(-2.88%)
Apr 09, 2010 8.660 8.730 8.260 8.340 476,102 -0.35(-4.03%)
Apr 08, 2010 8.800 8.810 8.480 8.690 315,952 -0.11(-1.25%)
Apr 07, 2010 9.160 9.160 8.770 8.800 300,647 -0.40(-4.35%)
Apr 06, 2010 9.110 9.410 9.110 9.200 229,399 +0.06(+0.66%)
Apr 05, 2010 8.980 9.140 8.940 9.140 206,262 +0.21(+2.35%)
Apr 01, 2010 8.770 8.930 8.930 8.930 185,400 +0.18(+2.06%)
Mar 31, 2010 8.770 8.900 8.710 8.750 208,369 -0.03(-0.34%)
Mar 30, 2010 8.950 8.980 8.750 8.780 231,953 -0.16(-1.79%)
Mar 29, 2010 8.800 9.010 8.770 8.940 417,146 +0.24(+2.76%)
Mar 26, 2010 8.650 8.740 8.530 8.700 347,198 +0.12(+1.40%)
Mar 25, 2010 8.760 8.860 8.560 8.580 327,756 -0.14(-1.61%)
Mar 24, 2010 8.750 8.765 8.650 8.720 700,466 -0.05(-0.57%)
Mar 23, 2010 8.790 8.820 8.670 8.770 343,196 +0.03(+0.34%)
Mar 22, 2010 8.840 8.890 8.650 8.740 365,012 -0.16(-1.80%)
Mar 19, 2010 9.000 9.160 8.700 8.900 376,247 -0.15(-1.66%)
Mar 18, 2010 9.220 9.299 8.940 9.050 352,386 -0.04(-0.44%)
Mar 17, 2010 9.000 9.260 8.960 9.090 381,554 +0.13(+1.45%)
Mar 16, 2010 8.970 8.990 8.660 8.960 406,095 -0.02(-0.22%)
Mar 15, 2010 8.920 9.000 8.890 8.980 491,850 -0.28(-3.02%)
Mar 12, 2010 9.260 9.380 9.110 9.260 380,057 +0.10(+1.09%)
Mar 11, 2010 9.390 9.600 9.130 9.160 863,566 -0.27(-2.86%)
Mar 10, 2010 9.080 9.545 9.000 9.430 802,400 +0.43(+4.78%)
Mar 09, 2010 8.980 9.090 8.930 9.000 623,990 +0.05(+0.56%)
Mar 08, 2010 8.910 9.100 8.890 8.950 653,474 +0.11(+1.24%)
Mar 05, 2010 8.710 8.890 8.710 8.840 545,467 +0.23(+2.67%)
Mar 04, 2010 8.660 8.990 8.600 8.610 683,469 +0.03(+0.35%)
Mar 03, 2010 8.530 8.660 8.480 8.580 627,614 +0.10(+1.18%)
Mar 02, 2010 8.660 8.750 8.440 8.480 1,161,726 +0.29(+3.54%)
Mar 01, 2010 7.930 8.300 7.880 8.190 492,375 -0.03(-0.36%)
Feb 26, 2010 8.200 8.280 8.060 8.220 440,098 +0.07(+0.86%)
Feb 25, 2010 7.950 8.200 7.810 8.150 332,568 +0.08(+0.99%)
Feb 24, 2010 8.080 8.220 8.020 8.070 114,304 +0.05(+0.62%)
Feb 23, 2010 8.250 8.290 8.000 8.020 165,157 -0.26(-3.14%)
Feb 22, 2010 8.300 8.410 8.200 8.280 138,339 -0.02(-0.24%)
Feb 19, 2010 8.300 8.350 8.250 8.300 169,059 -0.01(-0.12%)
Feb 18, 2010 8.290 8.370 8.230 8.310 168,880 -0.01(-0.12%)
Feb 17, 2010 8.300 8.410 8.180 8.320 243,721 +0.04(+0.48%)
Feb 16, 2010 8.310 8.310 8.080 8.280 163,978 +0.09(+1.10%)
Feb 12, 2010 7.730 8.190 8.190 8.190 379,100 +0.38(+4.87%)
Feb 11, 2010 7.830 7.900 7.680 7.810 249,851 -0.09(-1.14%)
Feb 10, 2010 7.850 7.980 7.780 7.900 256,943 +0.00(+0.00%)
Feb 09, 2010 7.880 7.940 7.620 7.900 363,770 +0.09(+1.15%)
Feb 08, 2010 7.980 8.010 7.740 7.810 236,392 -0.14(-1.76%)
Feb 05, 2010 7.970 7.990 7.690 7.950 469,043 -0.04(-0.50%)
Feb 04, 2010 8.160 8.170 7.890 7.990 554,354 -0.13(-1.60%)
Feb 03, 2010 8.310 8.410 8.050 8.120 949,201 -0.26(-3.10%)
Feb 02, 2010 8.250 8.400 8.120 8.380 226,397 +0.13(+1.58%)
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.