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

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 11.07 11.89 11.05 11.43 3,333,155 +0.38(+3.48%)
Feb 27, 2017 11.07 11.19 10.79 11.04 1,236,072 -0.02(-0.22%)
Feb 24, 2017 11.22 11.31 10.90 11.07 1,092,366 -0.27(-2.42%)
Feb 23, 2017 11.16 11.37 11.00 11.34 1,351,870 +0.18(+1.61%)
Feb 22, 2017 11.53 11.71 11.12 11.16 2,083,331 -0.45(-3.90%)
Feb 21, 2017 11.70 11.82 11.42 11.62 1,653,851 +0.04(+0.34%)
Feb 17, 2017 11.58 11.58 11.58 0 +0.08(+0.72%)
Feb 16, 2017 10.95 11.88 10.70 11.49 4,467,200 +0.99(+9.48%)
Feb 15, 2017 10.64 10.64 10.35 10.50 1,329,155 -0.16(-1.47%)
Feb 14, 2017 10.33 10.68 10.26 10.65 1,045,833 +0.22(+2.10%)
Feb 13, 2017 10.54 10.71 10.37 10.44 799,010 -0.09(-0.83%)
Feb 10, 2017 10.72 10.72 10.30 10.52 849,363 -0.05(-0.46%)
Feb 09, 2017 10.74 10.86 10.48 10.57 880,030 -0.07(-0.69%)
Feb 08, 2017 10.36 10.70 10.13 10.64 1,329,487 +0.21(+2.01%)
Feb 07, 2017 10.50 10.68 10.36 10.44 1,327,252 -0.08(-0.79%)
Feb 06, 2017 10.66 10.95 10.47 10.52 1,182,647 -0.15(-1.37%)
Feb 03, 2017 10.65 10.80 10.51 10.66 1,061,485 +0.10(+0.97%)
Feb 02, 2017 10.66 10.72 10.37 10.56 1,359,106 -0.08(-0.78%)
Feb 01, 2017 10.95 10.96 10.49 10.64 1,843,423 -0.19(-1.71%)
Jan 31, 2017 11.02 11.33 10.79 10.83 1,978,495 -0.18(-1.64%)
Jan 30, 2017 11.29 11.29 10.81 11.01 3,215,683 -0.28(-2.51%)
Jan 27, 2017 11.93 11.93 11.24 11.29 1,545,973 -0.66(-5.55%)
Jan 26, 2017 12.11 12.52 11.82 11.96 2,196,327 -0.12(-0.97%)
Jan 25, 2017 11.87 12.08 11.65 12.07 1,564,191 +0.31(+2.65%)
Jan 24, 2017 11.34 11.85 11.34 11.76 1,674,961 +0.53(+4.73%)
Jan 23, 2017 11.19 11.57 11.15 11.23 1,222,924 -0.12(-1.07%)
Jan 20, 2017 11.25 11.38 11.13 11.35 864,965 +0.21(+1.88%)
Jan 19, 2017 11.36 11.39 11.06 11.14 1,119,621 -0.18(-1.55%)
Jan 18, 2017 11.23 11.50 11.08 11.32 1,250,825 -0.01(-0.09%)
Jan 17, 2017 11.08 11.66 11.08 11.33 1,251,836 +0.23(+2.11%)
Jan 13, 2017 11.09 11.09 11.09 0 -0.02(-0.22%)
Jan 12, 2017 11.16 11.46 11.01 11.12 1,290,606 -0.08(-0.70%)
Jan 11, 2017 10.94 11.23 10.85 11.20 1,336,655 +0.24(+2.23%)
Jan 10, 2017 10.92 11.26 10.81 10.95 1,696,611 +0.17(+1.54%)
Jan 09, 2017 11.13 11.20 10.73 10.79 2,333,811 -0.43(-3.87%)
Jan 06, 2017 11.81 11.81 11.19 11.22 1,597,362 -0.52(-4.40%)
Jan 05, 2017 12.19 12.30 11.61 11.74 1,882,880 -0.40(-3.33%)
Jan 04, 2017 12.12 12.37 11.99 12.14 1,390,758 +0.03(+0.24%)
Jan 03, 2017 12.60 12.63 11.65 12.11 2,591,760 -0.27(-2.17%)
Dec 30, 2016 12.38 12.38 12.38 0 +0.38(+3.13%)
Dec 29, 2016 11.77 12.09 11.75 12.01 1,338,246 +0.23(+1.99%)
Dec 28, 2016 11.66 11.81 11.54 11.77 1,411,083 +0.20(+1.68%)
Dec 27, 2016 11.69 11.82 11.50 11.58 1,145,903 -0.02(-0.21%)
Dec 23, 2016 11.60 11.60 11.60 0 +0.05(+0.42%)
Dec 22, 2016 10.98 11.88 10.83 11.55 4,076,354 +1.10(+10.49%)
Dec 21, 2016 10.44 10.52 10.32 10.45 879,977 +0.02(+0.19%)
Dec 20, 2016 10.46 10.64 10.35 10.44 1,155,841 +0.01(+0.09%)
Dec 19, 2016 10.28 10.47 10.19 10.43 1,680,554 +0.07(+0.71%)
Dec 16, 2016 10.41 10.64 10.20 10.35 6,378,239 -0.10(-0.98%)
Dec 15, 2016 10.15 10.64 10.12 10.45 2,054,458 +0.20(+1.95%)
Dec 14, 2016 11.18 11.19 10.06 10.25 3,067,656 -1.08(-9.55%)
Dec 13, 2016 11.35 11.61 11.19 11.34 1,999,333 +0.02(+0.17%)
Dec 12, 2016 11.80 11.95 11.09 11.32 1,802,247 -0.13(-1.11%)
Dec 09, 2016 12.16 12.16 11.03 11.44 3,374,582 -0.63(-5.25%)
Dec 08, 2016 10.62 12.16 10.50 12.08 6,409,629 +1.77(+17.17%)
Dec 07, 2016 9.094 10.64 9.045 10.31 4,963,801 +1.29(+14.33%)
Dec 06, 2016 8.787 9.031 8.533 9.016 1,422,877 +0.21(+2.38%)
Dec 05, 2016 8.231 8.826 8.231 8.806 1,403,387 +0.64(+7.82%)
Dec 02, 2016 8.416 8.543 8.163 8.168 936,535 -0.27(-3.18%)
Dec 01, 2016 8.290 8.582 8.046 8.436 1,903,625 +0.28(+3.41%)
Nov 30, 2016 8.280 8.294 7.821 8.158 2,663,049 +0.28(+3.53%)
Nov 29, 2016 8.148 8.163 7.875 7.880 1,975,522 -0.32(-3.87%)
Nov 28, 2016 8.563 8.570 8.192 8.197 1,173,054 -0.37(-4.27%)
Nov 25, 2016 8.548 8.626 8.465 8.563 427,843 -0.02(-0.28%)
Nov 23, 2016 8.587 8.587 8.587 0 -0.17(-1.89%)
Nov 22, 2016 8.728 8.933 8.650 8.753 1,717,499 +0.16(+1.82%)
Nov 21, 2016 8.660 8.753 8.582 8.597 1,966,514 +0.08(+0.92%)
Nov 18, 2016 8.407 8.621 8.280 8.519 1,753,303 +0.17(+1.98%)
Nov 17, 2016 8.319 8.519 8.207 8.353 1,822,330 +0.20(+2.39%)
Nov 16, 2016 8.060 8.216 7.958 8.158 1,592,331 +0.10(+1.21%)
Nov 15, 2016 7.934 8.119 7.729 8.060 2,514,569 +0.10(+1.22%)
Nov 14, 2016 7.953 8.207 7.782 7.963 2,557,008 +0.16(+2.00%)
Nov 11, 2016 7.714 7.836 7.407 7.807 2,066,256 +0.04(+0.50%)
Nov 10, 2016 7.821 8.255 7.637 7.768 3,562,603 +0.03(+0.38%)
Nov 09, 2016 6.422 7.925 6.398 7.739 4,981,117 +1.50(+24.08%)
Nov 08, 2016 6.271 6.407 6.189 6.237 953,036 -0.06(-0.93%)
Nov 07, 2016 6.398 6.466 6.232 6.295 994,059 +0.01(+0.16%)
Nov 04, 2016 6.134 6.388 6.105 6.285 1,610,218 +0.12(+1.98%)
Nov 03, 2016 6.105 6.198 5.866 6.164 2,735,624 +0.06(+1.04%)
Nov 02, 2016 6.241 6.264 5.985 6.100 2,130,262 -0.16(-2.55%)
Nov 01, 2016 6.400 6.447 6.185 6.260 1,684,953 +0.04(+0.68%)
Oct 31, 2016 6.208 6.367 6.142 6.217 1,554,604 +0.01(+0.23%)
Oct 28, 2016 6.311 6.330 6.100 6.203 3,096,135 -0.16(-2.58%)
Oct 27, 2016 6.893 6.953 6.281 6.367 3,235,655 -0.61(-8.80%)
Oct 26, 2016 6.986 7.174 6.939 6.982 1,750,499 -0.08(-1.13%)
Oct 25, 2016 7.000 7.141 6.972 7.061 868,129 +0.06(+0.80%)
Oct 24, 2016 7.122 7.193 6.900 7.005 877,027 -0.10(-1.39%)
Oct 21, 2016 6.785 7.113 6.752 7.104 1,176,232 +0.27(+3.98%)
Oct 20, 2016 6.672 6.844 6.672 6.832 748,851 +0.12(+1.82%)
Oct 19, 2016 6.841 6.841 6.672 6.710 740,840 -0.10(-1.51%)
Oct 18, 2016 6.789 6.914 6.733 6.813 742,689 +0.10(+1.54%)
Oct 17, 2016 6.808 6.958 6.677 6.710 977,044 -0.15(-2.19%)
Oct 14, 2016 6.771 6.874 6.714 6.860 804,023 +0.13(+1.95%)
Oct 13, 2016 6.752 6.813 6.574 6.728 944,784 -0.08(-1.17%)
Oct 12, 2016 6.911 6.911 6.714 6.808 653,362 -0.09(-1.36%)
Oct 11, 2016 6.991 7.080 6.846 6.902 1,300,325 -0.08(-1.21%)
Oct 10, 2016 6.728 7.066 6.696 6.986 1,928,022 +0.45(+6.81%)
Oct 07, 2016 6.667 6.668 6.522 6.541 1,828,566 -0.10(-1.48%)
Oct 06, 2016 6.841 6.850 6.579 6.639 1,023,843 -0.19(-2.81%)
Oct 05, 2016 6.696 6.867 6.635 6.832 1,316,323 +0.24(+3.63%)
Oct 04, 2016 6.400 6.672 6.396 6.592 1,087,559 +0.25(+3.92%)
Oct 03, 2016 6.475 6.475 6.283 6.344 1,026,713 -0.11(-1.74%)
Sep 30, 2016 6.400 6.500 6.269 6.456 1,378,480 +0.08(+1.25%)
Sep 29, 2016 6.705 6.747 6.339 6.377 2,120,396 -0.32(-4.83%)
Sep 28, 2016 6.719 6.813 6.489 6.700 1,864,976 +0.05(+0.70%)
Sep 27, 2016 6.564 6.663 6.489 6.653 1,627,700 +0.06(+0.92%)
Sep 26, 2016 6.911 6.968 6.574 6.592 2,517,491 -0.30(-4.42%)
Sep 23, 2016 6.902 7.066 6.764 6.897 1,403,683 -0.06(-0.88%)
Sep 22, 2016 7.057 7.159 6.939 6.958 1,532,778 -0.05(-0.67%)
Sep 21, 2016 7.150 7.202 6.888 7.005 1,922,590 -0.10(-1.39%)
Sep 20, 2016 7.502 7.530 7.089 7.104 2,080,846 -0.45(-5.90%)
Sep 19, 2016 7.394 7.685 7.327 7.549 3,009,712 +0.15(+2.09%)
Sep 16, 2016 7.174 7.436 7.089 7.394 4,970,903 +0.29(+4.09%)
Sep 15, 2016 6.874 7.174 6.874 7.104 1,775,785 +0.23(+3.41%)
Sep 14, 2016 7.305 7.446 6.827 6.869 2,569,469 -0.49(-6.63%)
Sep 13, 2016 7.216 7.469 7.122 7.357 3,530,709 +0.12(+1.62%)
Sep 12, 2016 7.244 7.291 7.005 7.239 2,403,004 -0.00(-0.06%)
Sep 09, 2016 7.024 7.343 7.000 7.244 3,355,948 +0.32(+4.67%)
Sep 08, 2016 6.761 6.982 6.752 6.921 1,484,865 +0.17(+2.57%)
Sep 07, 2016 6.714 6.794 6.686 6.747 1,107,538 +0.03(+0.49%)
Sep 06, 2016 6.578 6.785 6.578 6.714 1,184,038 +0.15(+2.29%)
Sep 02, 2016 6.592 6.564 6.564 6.564 1,156,800 +0.01(+0.21%)
Sep 01, 2016 6.860 6.860 6.473 6.550 1,696,178 -0.29(-4.25%)
Aug 31, 2016 6.855 6.993 6.747 6.841 2,485,769 -0.01(-0.21%)
Aug 30, 2016 6.644 6.876 6.625 6.855 1,881,961 +0.22(+3.32%)
Aug 29, 2016 6.508 6.735 6.508 6.635 2,308,143 +0.15(+2.24%)
Aug 26, 2016 6.335 6.583 6.330 6.489 2,493,268 +0.20(+3.13%)
Aug 25, 2016 6.208 6.344 6.105 6.292 2,727,170 +0.11(+1.74%)
Aug 24, 2016 6.203 6.320 6.161 6.185 1,339,163 -0.04(-0.60%)
Aug 23, 2016 6.185 6.283 6.138 6.222 1,932,716 +0.04(+0.61%)
Aug 22, 2016 6.447 6.476 6.100 6.185 2,941,110 -0.34(-5.18%)
Aug 19, 2016 6.602 6.621 6.428 6.522 1,816,328 -0.12(-1.77%)
Aug 18, 2016 6.710 6.727 6.583 6.639 2,406,866 -0.07(-0.98%)
Aug 17, 2016 6.799 6.841 6.607 6.705 1,698,581 -0.06(-0.83%)
Aug 16, 2016 6.775 6.874 6.672 6.761 2,260,692 -0.04(-0.55%)
Aug 15, 2016 7.014 7.127 6.719 6.799 2,781,056 -0.20(-2.88%)
Aug 12, 2016 6.616 7.029 6.560 7.000 4,117,730 +0.57(+8.82%)
Aug 11, 2016 6.320 6.475 6.283 6.433 1,626,872 +0.15(+2.39%)
Aug 10, 2016 6.424 6.653 6.255 6.283 2,523,045 -0.12(-1.83%)
Aug 09, 2016 6.630 6.672 6.339 6.400 1,517,714 -0.20(-2.99%)
Aug 08, 2016 6.574 6.752 6.574 6.597 2,073,313 +0.03(+0.50%)
Aug 05, 2016 6.564 6.653 6.508 6.564 2,013,168 +0.05(+0.72%)
Aug 04, 2016 6.588 6.799 6.503 6.517 2,792,097 -0.16(-2.46%)
Aug 03, 2016 6.247 6.727 6.215 6.682 4,358,047 +0.45(+7.19%)
Aug 02, 2016 6.206 6.401 6.154 6.233 3,230,966 +0.05(+0.81%)
Aug 01, 2016 6.704 6.704 6.070 6.183 5,386,483 -0.52(-7.77%)
Jul 29, 2016 6.451 6.709 6.142 6.704 3,833,458 +0.25(+3.93%)
Jul 28, 2016 6.564 6.926 6.446 6.451 2,913,722 +0.07(+1.06%)
Jul 27, 2016 6.518 6.718 6.319 6.383 2,339,438 -0.08(-1.19%)
Jul 26, 2016 6.183 6.487 6.161 6.460 1,809,615 +0.25(+4.09%)
Jul 25, 2016 6.301 6.360 6.106 6.206 1,790,899 -0.12(-1.93%)
Jul 22, 2016 6.319 6.344 6.201 6.328 1,224,466 +0.01(+0.22%)
Jul 21, 2016 6.478 6.528 6.301 6.315 1,946,299 -0.15(-2.31%)
Jul 20, 2016 6.414 6.555 6.283 6.464 1,671,257 +0.04(+0.63%)
Jul 19, 2016 6.428 6.469 6.342 6.423 996,992 +0.00(+0.07%)
Jul 18, 2016 6.337 6.509 6.182 6.419 1,792,051 +0.05(+0.71%)
Jul 15, 2016 6.432 6.496 6.278 6.373 1,830,907 -0.01(-0.14%)
Jul 14, 2016 6.532 6.582 6.369 6.383 1,855,718 -0.10(-1.54%)
Jul 13, 2016 6.632 6.713 6.432 6.482 1,898,137 -0.15(-2.25%)
Jul 12, 2016 6.668 6.840 6.595 6.632 2,783,305 +0.10(+1.60%)
Jul 11, 2016 6.668 6.781 6.451 6.528 2,779,492 -0.04(-0.55%)
Jul 08, 2016 6.595 6.718 6.559 6.564 2,998,696 +0.00(+0.07%)
Jul 07, 2016 7.021 7.227 6.559 6.559 2,800,753 -0.38(-5.42%)
Jul 06, 2016 7.044 7.044 6.645 6.935 5,797,931 -0.13(-1.86%)
Jul 05, 2016 7.107 7.135 6.745 7.067 3,207,592 -0.11(-1.58%)
Jul 01, 2016 6.999 7.180 7.180 7.180 1,727,650 +0.16(+2.26%)
Jun 30, 2016 7.135 7.171 6.736 7.021 2,440,256 -0.13(-1.77%)
Jun 29, 2016 7.207 7.356 7.103 7.148 2,713,929 -0.03(-0.44%)
Jun 28, 2016 7.207 7.298 7.030 7.180 2,461,711 +0.09(+1.21%)
Jun 27, 2016 7.524 7.547 6.926 7.094 3,056,543 -0.54(-7.06%)
Jun 24, 2016 7.637 7.782 7.551 7.633 4,248,512 -0.29(-3.66%)
Jun 23, 2016 7.877 8.059 7.796 7.923 1,311,106 +0.19(+2.40%)
Jun 22, 2016 7.909 8.063 7.710 7.737 1,087,527 -0.11(-1.44%)
Jun 21, 2016 7.710 7.896 7.470 7.850 2,546,030 +0.14(+1.88%)
Jun 20, 2016 7.986 8.000 7.687 7.705 1,790,815 -0.11(-1.39%)
Jun 17, 2016 8.077 8.253 7.755 7.814 2,019,706 -0.20(-2.54%)
Jun 16, 2016 8.063 8.063 7.886 8.018 1,007,300 -0.11(-1.39%)
Jun 15, 2016 8.013 8.426 7.941 8.131 1,343,971 -0.01(-0.17%)
Jun 14, 2016 8.199 8.330 7.963 8.145 2,454,069 -0.07(-0.83%)
Jun 13, 2016 8.602 8.647 8.154 8.213 1,252,778 -0.44(-5.13%)
Jun 10, 2016 8.684 8.779 8.389 8.657 1,237,983 -0.18(-2.05%)
Jun 09, 2016 9.019 9.019 8.811 8.838 978,517 -0.31(-3.37%)
Jun 08, 2016 9.350 9.381 8.992 9.146 1,087,395 -0.11(-1.17%)
Jun 07, 2016 9.146 9.368 9.146 9.254 1,509,404 +0.14(+1.54%)
Jun 06, 2016 9.196 9.227 8.983 9.114 841,007 -0.07(-0.79%)
Jun 03, 2016 9.617 9.649 9.150 9.187 1,087,371 -0.41(-4.25%)
Jun 02, 2016 9.309 9.680 9.223 9.594 1,228,695 +0.21(+2.22%)
Jun 01, 2016 8.806 9.431 8.774 9.386 1,116,917 +0.49(+5.50%)
May 31, 2016 8.969 9.087 8.869 8.897 2,199,913 -0.06(-0.66%)
May 27, 2016 8.806 8.956 8.956 8.956 909,742 +0.12(+1.38%)
May 26, 2016 9.241 9.241 8.788 8.833 855,014 -0.32(-3.51%)
May 25, 2016 9.218 9.221 8.969 9.155 1,334,904 +0.06(+0.65%)
May 24, 2016 9.164 9.164 8.933 9.096 940,975 +0.03(+0.30%)
May 23, 2016 9.359 9.395 9.055 9.069 1,129,961 -0.38(-4.03%)
May 20, 2016 9.295 9.481 9.182 9.449 671,704 +0.17(+1.86%)
May 19, 2016 9.318 9.472 9.214 9.277 637,285 -0.10(-1.11%)
May 18, 2016 9.395 9.594 9.273 9.381 1,501,450 +0.03(+0.29%)
May 17, 2016 9.155 9.563 9.123 9.354 1,040,705 +0.20(+2.23%)
May 16, 2016 9.295 9.399 8.983 9.150 1,499,651 -0.12(-1.27%)
May 13, 2016 9.123 9.359 8.987 9.268 1,291,894 +0.07(+0.74%)
May 12, 2016 9.671 9.871 9.182 9.200 1,113,641 -0.39(-4.11%)
May 11, 2016 9.467 9.791 9.345 9.594 1,331,028 +0.10(+1.00%)
May 10, 2016 9.019 9.526 9.019 9.499 1,630,821 +0.51(+5.70%)
May 09, 2016 9.128 9.218 8.856 8.987 1,376,910 -0.11(-1.20%)
May 06, 2016 9.060 9.354 9.046 9.096 1,119,241 -0.04(-0.45%)
May 05, 2016 9.517 9.642 9.037 9.137 1,558,971 -0.35(-3.68%)
May 04, 2016 10.03 10.06 9.406 9.486 1,478,962 -0.58(-5.76%)
May 03, 2016 10.18 10.18 9.747 10.07 1,696,203 -0.42(-4.05%)
May 02, 2016 10.68 10.73 10.23 10.49 1,531,021 -0.25(-2.35%)
Apr 29, 2016 10.84 10.98 10.51 10.74 1,501,996 -0.21(-1.90%)
Apr 28, 2016 11.29 11.60 10.87 10.95 1,321,388 -0.55(-4.77%)
Apr 27, 2016 11.47 11.76 11.39 11.50 1,181,641 +0.05(+0.42%)
Apr 26, 2016 11.31 11.57 11.26 11.45 1,080,719 +0.24(+2.17%)
Apr 25, 2016 11.23 11.28 10.89 11.21 1,072,335 +0.06(+0.52%)
Apr 22, 2016 10.97 11.22 10.97 11.15 1,052,144 +0.15(+1.41%)
Apr 21, 2016 10.90 11.01 10.71 10.99 834,890 +0.13(+1.18%)
Apr 20, 2016 10.68 10.91 10.43 10.87 1,319,008 +0.08(+0.78%)
Apr 19, 2016 10.78 10.92 10.47 10.78 1,064,908 +0.03(+0.25%)
Apr 18, 2016 10.57 10.82 10.54 10.76 1,211,850 -0.04(-0.37%)
Apr 15, 2016 10.97 11.05 10.78 10.80 777,426 -0.29(-2.63%)
Apr 14, 2016 11.41 11.41 11.06 11.09 1,006,977 -0.33(-2.91%)
Apr 13, 2016 11.07 11.44 10.90 11.42 1,111,719 +0.35(+3.20%)
Apr 12, 2016 10.73 11.08 10.53 11.06 1,026,440 +0.33(+3.09%)
Apr 11, 2016 11.22 11.22 10.69 10.73 1,184,826 -0.42(-3.81%)
Apr 08, 2016 10.81 11.18 10.71 11.16 1,264,132 +0.45(+4.22%)
Apr 07, 2016 10.65 10.80 10.55 10.71 1,315,983 -0.05(-0.45%)
Apr 06, 2016 10.83 11.04 10.53 10.76 1,066,038 -0.03(-0.25%)
Apr 05, 2016 10.88 10.96 10.63 10.78 4,069,024 -0.20(-1.81%)
Apr 04, 2016 11.02 11.10 10.75 10.98 1,213,538 -0.04(-0.32%)
Apr 01, 2016 11.41 11.41 10.89 11.02 1,182,457 -0.53(-4.60%)
Mar 31, 2016 11.45 11.62 11.06 11.55 1,625,189 +0.02(+0.15%)
Mar 30, 2016 11.64 11.68 11.45 11.53 1,051,046 +0.02(+0.15%)
Mar 29, 2016 11.43 11.61 11.17 11.51 1,122,577 +0.03(+0.27%)
Mar 28, 2016 11.63 11.71 11.40 11.48 1,061,452 -0.12(-0.99%)
Mar 24, 2016 11.32 11.60 11.60 11.60 775,731 +0.21(+1.83%)
Mar 23, 2016 11.79 11.83 11.36 11.39 1,126,978 -0.50(-4.21%)
Mar 22, 2016 11.46 11.89 11.39 11.89 849,080 +0.35(+3.03%)
Mar 21, 2016 11.59 11.59 11.32 11.54 616,821 -0.05(-0.46%)
Mar 18, 2016 11.62 11.83 11.40 11.59 1,690,339 +0.03(+0.27%)
Mar 17, 2016 11.54 11.83 11.48 11.56 1,088,546 -0.10(-0.87%)
Mar 16, 2016 11.08 11.83 11.08 11.66 1,494,768 +0.56(+5.06%)
Mar 15, 2016 11.12 11.19 10.63 11.10 1,559,652 +0.11(+1.01%)
Mar 14, 2016 11.43 11.74 10.93 10.99 1,397,035 -0.63(-5.41%)
Mar 11, 2016 11.36 11.70 10.97 11.62 1,360,644 +0.48(+4.29%)
Mar 10, 2016 11.03 11.22 10.82 11.14 1,527,938 +0.08(+0.68%)
Mar 09, 2016 10.53 11.39 10.51 11.06 1,993,648 +0.64(+6.16%)
Mar 08, 2016 10.96 10.99 10.41 10.42 1,282,509 -0.55(-5.00%)
Mar 07, 2016 10.52 10.97 10.44 10.97 1,321,555 +0.44(+4.20%)
Mar 04, 2016 10.92 11.00 10.45 10.53 1,364,166 -0.34(-3.10%)
Mar 03, 2016 10.62 10.92 10.45 10.87 786,669 +0.35(+3.28%)
Mar 02, 2016 10.53 10.69 10.32 10.52 584,660 +0.01(+0.13%)
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.