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

Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 16.39 16.39 15.72 15.75 1,204,106 -0.56(-3.42%)
Feb 27, 2018 16.55 16.90 16.23 16.31 1,220,779 -0.27(-1.60%)
Feb 26, 2018 16.72 16.90 16.46 16.57 749,114 -0.07(-0.45%)
Feb 23, 2018 16.96 16.96 16.42 16.65 984,127 -0.28(-1.63%)
Feb 22, 2018 16.57 16.92 1,643,725 -0.26(-1.52%)
Feb 21, 2018 17.17 17.57 17.05 17.18 864,741 +0.01(+0.06%)
Feb 20, 2018 17.72 17.94 17.13 17.17 1,023,327 -0.61(-3.41%)
Feb 16, 2018 17.78 17.78 17.78 0 -0.44(-2.39%)
Feb 15, 2018 18.46 18.55 17.86 18.22 699,915 -0.15(-0.84%)
Feb 14, 2018 17.55 18.40 17.46 18.37 632,736 +0.57(+3.23%)
Feb 13, 2018 17.93 18.16 17.47 17.80 555,546 -0.20(-1.09%)
Feb 12, 2018 17.38 18.08 17.27 17.99 896,886 +0.82(+4.77%)
Feb 09, 2018 17.39 17.71 16.46 17.17 994,350 -0.02(-0.12%)
Feb 08, 2018 17.66 17.70 17.23 17.20 1,015,915 -0.47(-2.65%)
Feb 07, 2018 18.01 18.01 17.63 17.66 1,079,231 -0.37(-2.03%)
Feb 06, 2018 16.87 18.13 16.73 18.03 870,818 +0.59(+3.38%)
Feb 05, 2018 17.73 18.18 17.20 17.44 626,855 -0.56(-3.13%)
Feb 02, 2018 18.63 18.88 17.85 18.00 810,523 -0.89(-4.73%)
Feb 01, 2018 18.98 19.14 18.44 18.90 595,678 -0.13(-0.70%)
Jan 31, 2018 18.62 19.18 18.50 19.03 873,374 +0.60(+3.26%)
Jan 30, 2018 18.74 18.74 18.16 18.43 823,314 -0.48(-2.53%)
Jan 29, 2018 19.48 19.53 18.85 18.91 865,853 -0.66(-3.40%)
Jan 26, 2018 19.55 19.83 19.51 19.57 493,998 +0.11(+0.55%)
Jan 25, 2018 19.60 19.79 19.31 19.47 583,457 -0.06(-0.33%)
Jan 24, 2018 20.38 20.38 19.28 19.53 863,419 -0.73(-3.62%)
Jan 23, 2018 20.31 20.31 20.06 20.26 588,362 +0.02(+0.11%)
Jan 22, 2018 19.98 20.25 19.87 20.24 530,314 +0.26(+1.28%)
Jan 19, 2018 19.87 20.08 19.77 19.99 782,737 +0.09(+0.45%)
Jan 18, 2018 20.64 20.64 19.81 19.90 1,360,010 -0.80(-3.85%)
Jan 17, 2018 20.55 20.81 20.48 20.69 693,461 +0.23(+1.12%)
Jan 16, 2018 20.99 21.11 20.34 20.47 954,012 -0.45(-2.14%)
Jan 12, 2018 20.91 20.91 20.91 0 +0.31(+1.52%)
Jan 11, 2018 20.58 20.82 20.39 20.60 1,107,300 +0.02(+0.08%)
Jan 10, 2018 20.40 20.89 20.01 20.58 1,009,445 +0.20(+0.99%)
Jan 09, 2018 20.90 20.95 20.37 20.38 661,399 -0.51(-2.44%)
Jan 08, 2018 20.85 20.99 20.65 20.89 610,203 +0.08(+0.38%)
Jan 05, 2018 20.16 20.84 20.02 20.81 826,566 +0.76(+3.79%)
Jan 04, 2018 19.93 20.12 19.61 20.05 465,386 +0.18(+0.91%)
Jan 03, 2018 19.99 20.29 19.74 19.87 821,751 -0.05(-0.27%)
Jan 02, 2018 19.89 19.95 19.59 19.92 943,094 +0.12(+0.62%)
Dec 29, 2017 19.80 19.80 19.80 0 -0.30(-1.48%)
Dec 28, 2017 20.15 20.17 20.02 20.10 250,336 -0.01(-0.03%)
Dec 27, 2017 20.10 20.34 19.92 20.10 478,608 +0.04(+0.19%)
Dec 26, 2017 19.47 20.20 19.45 20.07 416,218 +0.52(+2.64%)
Dec 22, 2017 19.62 19.75 19.42 19.55 337,931 -0.07(-0.35%)
Dec 21, 2017 19.57 19.93 19.42 19.62 688,003 +0.08(+0.41%)
Dec 20, 2017 18.96 19.58 18.75 19.54 577,523 +0.69(+3.64%)
Dec 19, 2017 19.11 19.16 18.70 18.85 613,066 -0.04(-0.22%)
Dec 18, 2017 19.05 19.14 18.65 18.90 791,969 -0.03(-0.17%)
Dec 15, 2017 18.61 19.10 18.54 18.93 3,170,421 +0.40(+2.18%)
Dec 14, 2017 18.40 18.83 18.27 18.52 906,571 +0.14(+0.78%)
Dec 13, 2017 18.09 18.43 17.96 18.38 798,172 +0.32(+1.77%)
Dec 12, 2017 18.26 18.30 17.90 18.06 1,311,183 -0.22(-1.19%)
Dec 11, 2017 17.82 18.41 17.74 18.28 935,552 +0.39(+2.17%)
Dec 08, 2017 17.76 17.96 17.47 17.89 520,873 +0.00(+0.00%)
Dec 07, 2017 17.31 17.73 17.29 716,946 +0.00(+0.00%)
Dec 06, 2017 17.82 17.92 17.19 17.37 985,110 -0.60(-3.31%)
Dec 05, 2017 17.32 18.14 17.32 17.97 799,445 +0.71(+4.10%)
Dec 04, 2017 17.29 17.57 17.23 17.26 793,130 +0.05(+0.28%)
Dec 01, 2017 17.45 17.50 16.92 17.21 790,792 -0.15(-0.86%)
Nov 30, 2017 17.04 17.62 17.04 17.36 954,367 +0.45(+2.67%)
Nov 29, 2017 17.05 17.12 16.60 16.91 914,678 -0.12(-0.72%)
Nov 28, 2017 16.87 17.07 16.69 17.03 886,398 +0.33(+1.97%)
Nov 27, 2017 16.57 16.81 16.48 16.70 598,179 +0.12(+0.74%)
Nov 24, 2017 16.85 16.85 16.51 16.58 184,796 -0.11(-0.67%)
Nov 22, 2017 17.05 17.05 16.49 16.69 733,810 -0.28(-1.66%)
Nov 21, 2017 16.79 17.05 16.67 16.97 574,959 +0.30(+1.79%)
Nov 20, 2017 16.88 17.03 16.51 16.67 720,508 -0.20(-1.20%)
Nov 17, 2017 16.66 16.96 16.54 16.88 739,362 +0.26(+1.54%)
Nov 16, 2017 16.06 16.73 15.82 16.62 763,752 +0.61(+3.82%)
Nov 15, 2017 15.88 16.16 15.63 16.01 939,754 -0.07(-0.46%)
Nov 14, 2017 16.18 16.29 15.86 16.08 886,534 -0.07(-0.46%)
Nov 13, 2017 16.15 16.43 16.01 16.16 702,819 +0.01(+0.07%)
Nov 10, 2017 16.26 16.43 16.00 16.15 480,370 -0.07(-0.43%)
Nov 09, 2017 16.37 16.58 15.78 16.22 985,428 -0.15(-0.94%)
Nov 08, 2017 16.45 16.63 15.96 16.37 1,140,461 -0.07(-0.41%)
Nov 07, 2017 16.52 16.96 16.28 16.44 1,272,887 -0.02(-0.10%)
Nov 06, 2017 15.94 16.54 15.92 16.45 766,793 +0.58(+3.62%)
Nov 03, 2017 15.98 16.26 15.87 15.88 857,597 -0.04(-0.26%)
Nov 02, 2017 15.76 16.18 15.36 15.92 1,725,103 +0.18(+1.16%)
Nov 01, 2017 14.85 15.77 14.65 15.74 2,337,760 +1.38(+9.58%)
Oct 31, 2017 14.38 14.50 14.20 14.36 659,571 +0.04(+0.29%)
Oct 30, 2017 14.28 14.64 14.26 14.32 763,135 +0.04(+0.26%)
Oct 27, 2017 14.08 14.29 13.93 14.28 669,495 +0.19(+1.34%)
Oct 26, 2017 14.16 14.31 13.92 14.10 775,633 -0.15(-1.03%)
Oct 25, 2017 14.26 14.42 13.92 14.24 531,560 -0.01(-0.07%)
Oct 24, 2017 14.12 14.33 14.07 14.25 649,751 +0.22(+1.57%)
Oct 23, 2017 14.38 14.39 13.90 14.03 835,327 -0.31(-2.15%)
Oct 20, 2017 14.45 14.52 14.14 14.34 636,058 -0.02(-0.15%)
Oct 19, 2017 14.36 14.42 14.05 14.36 689,521 -0.14(-0.94%)
Oct 18, 2017 14.44 14.59 14.27 14.50 968,474 +0.04(+0.29%)
Oct 17, 2017 14.57 14.73 14.28 14.46 686,794 -0.12(-0.83%)
Oct 16, 2017 14.75 14.86 14.43 14.58 686,561 -0.15(-1.03%)
Oct 13, 2017 14.69 14.89 14.45 14.73 664,204 +0.14(+0.97%)
Oct 12, 2017 14.36 14.60 14.26 14.59 644,114 +0.10(+0.69%)
Oct 11, 2017 14.70 14.75 14.28 14.49 940,005 -0.21(-1.42%)
Oct 10, 2017 14.60 14.83 14.42 14.70 1,198,681 +0.24(+1.63%)
Oct 09, 2017 14.37 14.59 14.36 14.46 926,662 +0.09(+0.62%)
Oct 06, 2017 14.11 14.44 14.11 14.37 827,263 +0.09(+0.62%)
Oct 05, 2017 14.38 14.58 14.05 14.28 1,360,343 -0.05(-0.36%)
Oct 04, 2017 14.10 14.38 13.97 14.34 1,245,781 +0.29(+2.09%)
Oct 03, 2017 13.73 14.07 13.60 14.04 1,035,052 +0.44(+3.23%)
Oct 02, 2017 13.48 13.63 13.26 13.60 954,516 +0.05(+0.39%)
Sep 29, 2017 13.62 13.79 13.53 13.55 833,171 -0.06(-0.42%)
Sep 28, 2017 13.26 13.69 13.25 13.61 1,177,635 +0.36(+2.68%)
Sep 27, 2017 13.20 13.26 12.89 13.25 1,265,087 +0.09(+0.72%)
Sep 26, 2017 13.17 13.24 12.95 13.16 1,111,734 -0.04(-0.32%)
Sep 25, 2017 12.91 13.23 12.91 13.20 1,163,408 +0.37(+2.90%)
Sep 22, 2017 12.66 12.92 12.64 12.83 723,873 +0.16(+1.24%)
Sep 21, 2017 12.60 12.85 12.53 12.67 785,878 +0.05(+0.37%)
Sep 20, 2017 12.64 12.73 12.39 12.62 1,161,042 +0.03(+0.21%)
Sep 19, 2017 12.25 12.66 12.16 12.60 1,052,885 +0.39(+3.17%)
Sep 18, 2017 12.09 12.32 12.01 12.21 754,706 +0.15(+1.21%)
Sep 15, 2017 12.00 12.16 11.97 12.07 978,608 +0.09(+0.74%)
Sep 14, 2017 12.11 12.21 11.77 11.98 956,631 -0.08(-0.69%)
Sep 13, 2017 11.99 12.24 11.90 12.06 1,267,419 +0.07(+0.57%)
Sep 12, 2017 11.90 12.16 11.78 11.99 919,170 +0.09(+0.75%)
Sep 11, 2017 11.88 11.98 11.54 11.90 1,210,007 +0.13(+1.11%)
Sep 08, 2017 11.67 11.81 11.51 11.77 1,102,397 +0.16(+1.40%)
Sep 07, 2017 11.28 11.66 11.14 11.61 1,257,650 +0.34(+3.02%)
Sep 06, 2017 11.26 11.46 11.18 11.27 1,066,189 +0.09(+0.80%)
Sep 05, 2017 11.76 11.89 10.97 11.18 1,510,663 -0.69(-5.78%)
Sep 01, 2017 11.34 11.79 11.23 11.87 2,162,631 +0.66(+5.88%)
Aug 31, 2017 10.64 11.56 10.64 11.21 1,207,746 -0.08(-0.74%)
Aug 30, 2017 11.15 11.37 11.09 11.29 1,035,215 +0.14(+1.27%)
Aug 29, 2017 10.83 11.21 10.67 11.15 1,036,725 +0.23(+2.11%)
Aug 28, 2017 10.54 10.94 10.49 10.92 1,382,972 +0.48(+4.56%)
Aug 25, 2017 9.946 10.70 9.857 10.44 1,763,396 +0.58(+5.83%)
Aug 24, 2017 9.826 10.04 9.737 9.868 965,372 +0.04(+0.37%)
Aug 23, 2017 9.637 9.899 9.606 9.831 1,000,828 +0.18(+1.90%)
Aug 22, 2017 9.470 9.695 9.255 9.648 953,168 +0.30(+3.19%)
Aug 21, 2017 9.329 9.507 9.208 9.350 781,132 -0.01(-0.11%)
Aug 18, 2017 9.130 9.449 9.067 9.360 754,974 +0.20(+2.23%)
Aug 17, 2017 9.255 9.423 9.135 9.156 1,211,242 -0.16(-1.74%)
Aug 16, 2017 9.334 9.444 9.240 9.318 1,243,046 -0.02(-0.17%)
Aug 15, 2017 9.376 9.470 9.313 9.334 984,854 -0.04(-0.45%)
Aug 14, 2017 9.025 9.392 8.936 9.376 1,451,286 +0.39(+4.31%)
Aug 11, 2017 8.779 9.135 8.764 8.989 1,291,584 +0.06(+0.70%)
Aug 10, 2017 9.030 9.114 8.910 8.926 940,831 -0.10(-1.10%)
Aug 09, 2017 9.522 9.533 8.999 9.025 1,239,997 -0.51(-5.38%)
Aug 08, 2017 9.643 9.763 9.454 9.538 1,140,032 -0.11(-1.14%)
Aug 07, 2017 9.852 9.977 9.643 9.648 935,296 -0.26(-2.64%)
Aug 04, 2017 9.977 10.08 9.847 9.909 1,265,643 -0.06(-0.58%)
Aug 03, 2017 9.983 10.05 9.815 9.967 1,453,551 -0.03(-0.26%)
Aug 02, 2017 9.738 10.05 9.728 9.993 1,732,943 +0.27(+2.78%)
Aug 01, 2017 9.677 9.794 9.524 9.723 1,550,407 +0.08(+0.85%)
Jul 31, 2017 9.774 9.861 9.580 9.641 2,052,037 -0.15(-1.56%)
Jul 28, 2017 10.04 10.18 9.692 9.794 3,427,434 -0.30(-2.93%)
Jul 27, 2017 10.96 11.01 10.01 10.09 4,518,223 -0.92(-8.38%)
Jul 26, 2017 11.39 11.39 10.97 11.01 1,732,772 -0.33(-2.92%)
Jul 25, 2017 11.36 11.47 11.24 11.34 1,022,631 +0.02(+0.14%)
Jul 24, 2017 11.34 11.40 11.23 11.33 641,304 +0.02(+0.18%)
Jul 21, 2017 11.45 11.47 11.22 11.31 873,030 -0.12(-1.03%)
Jul 20, 2017 11.70 11.70 11.29 11.43 1,180,970 -0.22(-1.93%)
Jul 19, 2017 11.36 11.71 11.35 11.65 915,762 +0.29(+2.56%)
Jul 18, 2017 11.42 11.48 11.27 11.36 785,617 -0.05(-0.45%)
Jul 17, 2017 11.36 11.67 11.31 11.41 865,385 +0.05(+0.45%)
Jul 14, 2017 11.39 11.54 11.28 11.36 492,780 -0.01(-0.09%)
Jul 13, 2017 11.21 11.43 11.03 11.37 1,238,876 +0.17(+1.50%)
Jul 12, 2017 11.52 11.59 11.15 11.20 712,665 -0.18(-1.61%)
Jul 11, 2017 11.60 11.70 11.34 11.39 915,424 -0.22(-1.89%)
Jul 10, 2017 10.99 11.62 10.97 11.60 1,375,419 +0.58(+5.22%)
Jul 07, 2017 10.73 11.05 10.63 11.03 652,574 +0.25(+2.37%)
Jul 06, 2017 10.95 11.08 10.70 10.77 1,001,392 -0.13(-1.21%)
Jul 05, 2017 11.22 11.28 10.81 10.91 1,070,239 -0.37(-3.30%)
Jul 03, 2017 11.16 11.42 11.14 11.28 483,532 +0.18(+1.65%)
Jun 30, 2017 11.23 11.23 10.85 11.09 935,416 -0.03(-0.23%)
Jun 29, 2017 11.08 11.20 10.93 11.12 918,229 +0.11(+1.02%)
Jun 28, 2017 10.98 11.33 10.96 11.01 930,654 +0.06(+0.51%)
Jun 27, 2017 10.91 11.20 10.74 10.95 732,481 +0.10(+0.94%)
Jun 26, 2017 10.65 10.92 10.59 10.85 688,470 +0.21(+2.01%)
Jun 23, 2017 10.36 10.66 10.32 10.64 1,346,185 +0.32(+3.06%)
Jun 22, 2017 10.10 10.39 10.05 10.32 727,112 +0.30(+3.00%)
Jun 21, 2017 10.25 10.31 9.881 10.02 752,082 -0.22(-2.19%)
Jun 20, 2017 10.50 10.55 10.02 10.24 1,187,772 -0.38(-3.60%)
Jun 19, 2017 10.48 10.80 10.39 10.63 915,817 +0.19(+1.86%)
Jun 16, 2017 10.22 10.45 10.13 10.43 1,263,330 +0.24(+2.35%)
Jun 15, 2017 10.22 10.42 10.05 10.19 1,091,743 -0.03(-0.30%)
Jun 14, 2017 10.88 10.88 9.968 10.22 1,781,137 -0.73(-6.70%)
Jun 13, 2017 10.99 11.08 10.70 10.96 1,250,264 -0.04(-0.32%)
Jun 12, 2017 11.01 11.39 10.90 10.99 1,342,657 +0.10(+0.89%)
Jun 09, 2017 10.43 11.01 10.36 10.90 1,442,589 +0.49(+4.75%)
Jun 08, 2017 10.12 10.70 10.07 10.40 1,253,202 +0.29(+2.88%)
Jun 07, 2017 10.24 10.45 9.998 10.11 995,657 -0.18(-1.78%)
Jun 06, 2017 10.30 10.48 10.11 10.29 1,149,630 -0.08(-0.74%)
Jun 05, 2017 10.24 10.43 10.11 10.37 883,331 +0.12(+1.14%)
Jun 02, 2017 10.39 10.44 10.16 10.25 894,385 -0.18(-1.71%)
Jun 01, 2017 10.21 10.48 10.04 10.43 748,414 +0.25(+2.51%)
May 31, 2017 10.39 10.46 9.927 10.18 1,170,971 -0.25(-2.44%)
May 30, 2017 10.45 10.56 10.26 10.43 919,673 -0.14(-1.30%)
May 26, 2017 10.56 10.71 10.45 10.57 801,457 -0.01(-0.05%)
May 25, 2017 10.97 11.22 10.57 10.57 941,218 -0.43(-3.94%)
May 24, 2017 10.87 11.10 10.77 11.01 1,017,590 +0.18(+1.70%)
May 23, 2017 11.00 11.05 10.66 10.82 1,106,625 -0.11(-1.03%)
May 22, 2017 10.97 11.09 10.89 10.94 922,773 +0.06(+0.52%)
May 19, 2017 10.82 10.94 10.71 10.88 972,313 +0.12(+1.14%)
May 18, 2017 10.56 10.84 10.54 10.76 900,961 +0.15(+1.39%)
May 17, 2017 10.74 10.81 10.50 10.61 1,057,498 -0.21(-1.98%)
May 16, 2017 11.07 11.11 10.68 10.82 877,731 -0.23(-2.12%)
May 15, 2017 11.42 11.55 11.01 11.06 1,312,962 -0.13(-1.18%)
May 12, 2017 11.37 11.42 11.16 11.19 696,119 -0.18(-1.61%)
May 11, 2017 11.49 11.54 11.27 11.37 1,115,159 -0.04(-0.36%)
May 10, 2017 11.34 11.52 11.26 11.42 1,087,877 +0.10(+0.86%)
May 09, 2017 11.35 11.55 11.08 11.32 1,877,801 -0.05(-0.40%)
May 08, 2017 11.17 11.41 11.13 11.36 1,087,879 +0.20(+1.78%)
May 05, 2017 10.88 11.19 10.74 11.17 1,384,902 +0.28(+2.58%)
May 04, 2017 11.09 11.16 10.73 10.89 1,320,448 -0.28(-2.51%)
May 03, 2017 11.25 11.42 11.07 11.17 1,736,056 -0.08(-0.71%)
May 02, 2017 11.40 11.56 11.11 11.25 1,667,830 -0.09(-0.79%)
May 01, 2017 10.92 11.49 10.91 11.34 2,782,515 +0.42(+3.88%)
Apr 28, 2017 11.03 11.28 10.72 10.91 2,591,974 -0.03(-0.32%)
Apr 27, 2017 10.06 11.03 10.06 10.95 4,205,537 +1.13(+11.53%)
Apr 26, 2017 10.08 10.16 9.790 9.815 1,631,678 -0.31(-3.10%)
Apr 25, 2017 10.06 10.26 9.945 10.13 1,483,448 +0.08(+0.79%)
Apr 24, 2017 9.755 10.12 9.682 10.05 1,930,439 +0.41(+4.29%)
Apr 21, 2017 9.282 9.746 9.282 9.636 1,463,977 +0.35(+3.81%)
Apr 20, 2017 9.072 9.333 9.003 9.282 1,170,352 +0.28(+3.10%)
Apr 19, 2017 9.262 9.262 8.913 9.002 1,344,328 -0.19(-2.06%)
Apr 18, 2017 9.012 9.321 8.923 9.192 1,315,773 +0.13(+1.43%)
Apr 17, 2017 8.833 9.062 8.768 9.062 1,384,436 +0.25(+2.89%)
Apr 13, 2017 8.818 9.042 8.737 8.808 1,295,265 -0.01(-0.11%)
Apr 12, 2017 8.997 9.232 8.763 8.818 1,368,504 -0.17(-1.89%)
Apr 11, 2017 9.007 9.112 8.783 8.988 2,182,610 -0.05(-0.55%)
Apr 10, 2017 8.928 9.197 8.883 9.037 1,018,778 +0.15(+1.74%)
Apr 07, 2017 8.918 9.112 8.768 8.883 1,787,273 -0.02(-0.28%)
Apr 06, 2017 9.237 9.287 8.803 8.908 2,476,119 -0.27(-2.93%)
Apr 05, 2017 9.855 10.05 9.062 9.177 2,679,118 -0.70(-7.07%)
Apr 04, 2017 9.950 10.05 9.790 9.875 1,259,405 -0.05(-0.55%)
Apr 03, 2017 9.945 10.12 9.725 9.930 1,314,575 -0.08(-0.80%)
Mar 31, 2017 9.910 10.15 9.865 10.01 1,460,075 +0.10(+1.01%)
Mar 30, 2017 10.06 10.14 9.870 9.910 1,151,837 -0.18(-1.83%)
Mar 29, 2017 9.695 10.17 9.670 10.09 1,538,350 +0.40(+4.11%)
Mar 28, 2017 9.825 9.955 9.541 9.695 1,843,781 -0.08(-0.82%)
Mar 27, 2017 9.456 9.855 9.411 9.775 951,639 +0.21(+2.24%)
Mar 24, 2017 9.705 9.750 9.551 9.561 1,012,284 -0.13(-1.39%)
Mar 23, 2017 9.720 9.915 9.650 9.695 920,079 -0.03(-0.36%)
Mar 22, 2017 9.715 9.945 9.571 9.730 961,038 -0.04(-0.41%)
Mar 21, 2017 10.31 10.47 9.690 9.770 1,537,535 -0.49(-4.81%)
Mar 20, 2017 10.07 10.34 10.02 10.26 1,219,837 +0.21(+2.13%)
Mar 17, 2017 10.57 10.62 9.912 10.05 2,620,573 -0.45(-4.32%)
Mar 16, 2017 10.40 10.71 10.30 10.50 1,126,941 +0.11(+1.10%)
Mar 15, 2017 10.10 10.45 9.970 10.39 1,943,565 +0.30(+2.96%)
Mar 14, 2017 10.32 10.32 9.979 10.09 1,571,695 -0.37(-3.57%)
Mar 13, 2017 10.63 10.27 10.46 898,007 +0.09(+0.86%)
Mar 10, 2017 10.50 10.58 10.19 10.37 1,289,842 -0.04(-0.43%)
Mar 09, 2017 10.55 10.63 10.22 10.42 988,064 -0.23(-2.20%)
Mar 08, 2017 10.59 10.94 10.59 10.65 977,227 -0.02(-0.14%)
Mar 07, 2017 10.87 10.87 10.60 10.67 870,887 -0.15(-1.38%)
Mar 06, 2017 11.05 11.12 10.70 10.82 1,185,177 -0.30(-2.69%)
Mar 03, 2017 11.19 11.30 11.03 11.12 1,397,865 -0.07(-0.62%)
Mar 02, 2017 11.65 11.79 11.15 11.19 1,422,561 -0.56(-4.79%)
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.