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 (%)
Dec 30, 2011 5.398 5.470 5.398 5.441 2,451,412 +0.03(+0.48%)
Dec 29, 2011 5.319 5.438 5.241 5.415 3,329,929 +0.13(+2.47%)
Dec 28, 2011 5.494 5.592 5.273 5.284 4,811,941 -0.23(-4.16%)
Dec 27, 2011 5.464 5.546 5.331 5.514 2,771,482 +0.01(+0.26%)
Dec 23, 2011 5.459 5.499 5.340 5.499 2,386,701 +0.08(+1.45%)
Dec 21, 2011 5.299 5.441 5.190 5.421 5,356,567 +0.10(+1.80%)
Dec 20, 2011 5.186 5.371 5.186 5.325 9,711,110 +0.23(+4.56%)
Dec 19, 2011 5.409 5.427 5.066 5.093 7,698,254 -0.28(-5.19%)
Dec 16, 2011 5.284 5.430 5.247 5.371 7,937,009 +0.15(+2.84%)
Dec 15, 2011 5.360 5.389 5.148 5.223 8,487,655 -0.07(-1.37%)
Dec 14, 2011 5.165 5.328 5.075 5.296 10,691,790 +0.06(+1.05%)
Dec 13, 2011 5.505 5.525 5.157 5.241 9,954,494 -0.20(-3.63%)
Dec 12, 2011 5.427 5.456 5.284 5.438 14,093,765 -0.08(-1.53%)
Dec 09, 2011 5.342 5.531 5.299 5.523 8,988,279 +0.20(+3.77%)
Dec 08, 2011 5.491 5.517 5.241 5.322 9,416,901 -0.24(-4.28%)
Dec 07, 2011 5.508 5.607 5.409 5.560 9,710,759 +0.04(+0.79%)
Dec 06, 2011 5.494 5.552 5.430 5.517 8,544,332 +0.02(+0.32%)
Dec 05, 2011 5.531 5.584 5.441 5.499 8,116,663 +0.10(+1.77%)
Dec 02, 2011 5.328 5.502 5.258 5.403 8,738,630 +0.16(+2.99%)
Dec 01, 2011 5.252 5.345 5.180 5.247 7,273,969 -0.04(-0.77%)
Nov 30, 2011 5.371 5.409 5.157 5.287 8,498,819 +0.10(+1.90%)
Nov 29, 2011 5.098 5.223 4.991 5.188 8,230,447 +0.09(+1.71%)
Nov 28, 2011 5.136 5.229 5.037 5.101 6,655,824 +0.16(+3.29%)
Nov 25, 2011 4.927 5.069 4.898 4.939 3,768,681 -0.02(-0.47%)
Nov 23, 2011 4.910 5.014 4.828 4.962 12,911,301 -0.02(-0.41%)
Nov 22, 2011 5.162 5.206 4.953 4.982 15,197,006 -0.17(-3.38%)
Nov 21, 2011 5.072 5.329 5.045 5.157 13,069,961 -0.06(-1.11%)
Nov 18, 2011 5.127 5.264 5.055 5.215 18,082,046 +0.12(+2.40%)
Nov 17, 2011 5.476 5.499 4.997 5.093 25,216,390 -0.25(-4.62%)
Nov 16, 2011 5.894 5.921 5.305 5.340 46,812,712 -1.04(-16.26%)
Nov 15, 2011 6.321 6.519 6.321 6.377 11,161,581 -0.12(-1.79%)
Nov 14, 2011 6.609 6.699 6.391 6.493 8,569,922 -0.13(-1.93%)
Nov 11, 2011 6.836 6.997 6.536 6.621 12,727,915 -0.08(-1.26%)
Nov 10, 2011 7.085 7.129 6.490 6.705 17,315,680 -0.20(-2.90%)
Nov 09, 2011 7.193 7.216 6.833 6.905 11,493,115 -0.58(-7.69%)
Nov 08, 2011 7.562 7.562 7.367 7.481 7,364,645 -0.05(-0.69%)
Nov 07, 2011 7.643 7.855 7.356 7.533 8,323,281 -0.16(-2.11%)
Nov 04, 2011 7.605 7.905 7.582 7.696 6,985,963 +0.06(+0.76%)
Nov 03, 2011 7.367 7.757 7.257 7.637 13,637,282 +0.24(+3.22%)
Nov 02, 2011 7.260 7.454 7.181 7.399 7,780,255 +0.33(+4.64%)
Nov 01, 2011 6.722 7.245 6.696 7.071 10,623,396 -0.12(-1.70%)
Oct 31, 2011 7.391 7.391 7.106 7.193 4,918,658 -0.29(-3.84%)
Oct 28, 2011 7.347 7.579 7.263 7.481 5,077,401 +0.08(+1.14%)
Oct 27, 2011 7.396 7.524 7.245 7.396 7,171,587 +0.31(+4.39%)
Oct 26, 2011 6.932 7.146 6.734 7.085 8,290,332 +0.35(+5.13%)
Oct 25, 2011 7.248 7.248 6.725 6.740 14,958,507 -0.69(-9.30%)
Oct 24, 2011 7.739 7.844 7.353 7.431 9,747,236 -0.22(-2.92%)
Oct 21, 2011 7.945 7.945 7.408 7.655 6,292,715 +0.02(+0.30%)
Oct 20, 2011 7.571 7.754 7.251 7.632 6,637,690 +0.08(+1.04%)
Oct 19, 2011 7.948 8.120 7.443 7.553 11,634,405 -0.43(-5.35%)
Oct 18, 2011 7.757 8.073 7.542 7.980 11,877,583 +0.24(+3.15%)
Oct 17, 2011 7.751 7.908 7.658 7.736 9,625,835 -0.11(-1.41%)
Oct 14, 2011 7.510 7.876 7.492 7.847 11,610,058 +0.44(+6.00%)
Oct 13, 2011 7.126 7.510 7.013 7.402 6,097,329 +0.19(+2.66%)
Oct 12, 2011 7.440 7.481 7.181 7.210 8,164,170 -0.13(-1.74%)
Oct 11, 2011 6.981 7.382 6.917 7.338 9,417,042 +0.30(+4.29%)
Oct 10, 2011 6.760 7.085 6.760 7.036 6,595,715 +0.47(+7.12%)
Oct 07, 2011 6.815 6.827 6.448 6.568 8,766,274 -0.10(-1.52%)
Oct 06, 2011 6.534 6.682 6.484 6.670 10,736,666 +0.44(+7.04%)
Oct 05, 2011 5.970 6.353 5.743 6.231 12,106,172 +0.29(+4.84%)
Oct 04, 2011 5.598 5.973 5.345 5.944 17,126,776 +0.22(+3.91%)
Oct 03, 2011 5.982 6.077 5.714 5.720 13,981,965 -0.42(-6.86%)
Sep 30, 2011 6.150 6.301 5.996 6.141 8,925,633 -0.14(-2.17%)
Sep 29, 2011 6.792 6.853 5.816 6.278 17,364,988 -0.35(-5.26%)
Sep 28, 2011 7.033 7.077 6.618 6.626 5,059,067 -0.38(-5.47%)
Sep 27, 2011 7.083 7.321 6.926 7.010 7,830,901 +0.08(+1.17%)
Sep 26, 2011 6.641 6.963 6.475 6.929 9,805,531 +0.37(+5.58%)
Sep 23, 2011 6.528 6.743 6.359 6.563 9,911,704 -0.00(-0.04%)
Sep 22, 2011 6.650 6.868 6.333 6.565 15,610,324 -0.38(-5.44%)
Sep 21, 2011 7.350 7.515 6.911 6.943 8,195,708 -0.43(-5.83%)
Sep 20, 2011 7.669 7.870 7.330 7.373 5,367,311 -0.24(-3.09%)
Sep 19, 2011 7.515 7.742 7.282 7.608 7,535,697 -0.11(-1.39%)
Sep 16, 2011 7.568 7.736 7.428 7.716 10,487,031 +0.18(+2.43%)
Sep 15, 2011 7.437 7.794 7.338 7.533 7,554,275 +0.24(+3.31%)
Sep 14, 2011 7.603 7.607 7.115 7.292 15,008,196 -0.21(-2.86%)
Sep 13, 2011 8.053 8.137 7.376 7.507 14,538,377 -0.54(-6.75%)
Sep 12, 2011 7.852 8.131 7.786 8.050 5,967,715 +0.02(+0.22%)
Sep 09, 2011 8.245 8.329 7.916 8.033 6,879,398 -0.36(-4.26%)
Sep 08, 2011 8.304 8.602 8.245 8.390 8,523,031 +0.03(+0.38%)
Sep 07, 2011 8.062 8.416 8.062 8.358 7,803,969 +0.42(+5.31%)
Sep 06, 2011 7.361 7.972 7.359 7.937 8,345,311 +0.28(+3.72%)
Sep 02, 2011 7.623 7.913 7.440 7.652 5,971,236 -0.24(-3.05%)
Sep 01, 2011 8.253 8.316 7.850 7.893 9,367,601 -0.38(-4.57%)
Aug 31, 2011 8.407 8.425 8.117 8.271 7,496,593 -0.01(-0.07%)
Aug 30, 2011 8.128 8.381 8.033 8.277 9,917,700 +0.10(+1.28%)
Aug 29, 2011 8.015 8.332 7.954 8.172 9,455,430 +0.30(+3.80%)
Aug 26, 2011 7.361 7.925 7.300 7.873 9,708,491 +0.43(+5.78%)
Aug 25, 2011 7.553 7.626 7.231 7.443 7,450,756 +0.02(+0.27%)
Aug 24, 2011 7.210 7.495 7.074 7.422 6,956,577 +0.20(+2.73%)
Aug 23, 2011 6.734 7.231 6.627 7.225 10,501,612 +0.53(+7.94%)
Aug 22, 2011 7.260 7.306 6.664 6.693 15,187,131 -0.41(-5.81%)
Aug 19, 2011 6.934 7.521 6.920 7.106 11,728,984 +0.04(+0.58%)
Aug 18, 2011 7.120 7.251 6.754 7.065 13,069,283 -0.31(-4.14%)
Aug 17, 2011 7.341 7.544 7.242 7.370 6,496,999 +0.12(+1.68%)
Aug 16, 2011 7.405 7.478 7.109 7.248 6,679,534 -0.29(-3.85%)
Aug 15, 2011 7.539 7.762 7.449 7.539 9,895,274 +0.12(+1.65%)
Aug 12, 2011 7.571 7.658 7.344 7.417 7,518,858 +0.01(+0.12%)
Aug 11, 2011 6.626 7.544 6.626 7.408 14,504,150 +0.85(+12.93%)
Aug 10, 2011 6.249 7.024 6.182 6.560 11,133,035 +0.04(+0.67%)
Aug 09, 2011 6.316 6.519 5.851 6.516 14,640,095 +0.67(+11.37%)
Aug 08, 2011 6.316 6.400 5.578 5.851 14,489,091 -0.82(-12.24%)
Aug 05, 2011 6.972 7.016 6.371 6.667 16,719,314 -0.18(-2.63%)
Aug 04, 2011 7.681 7.681 6.844 6.847 15,902,110 -0.60(-8.00%)
Aug 03, 2011 7.623 7.681 7.097 7.443 8,918,573 -0.16(-2.10%)
Aug 02, 2011 7.919 8.152 7.591 7.603 7,291,022 -0.39(-4.87%)
Aug 01, 2011 8.230 8.239 7.745 7.992 5,634,612 +0.19(+2.46%)
Jul 29, 2011 7.428 7.844 7.274 7.800 4,884,501 +0.26(+3.43%)
Jul 28, 2011 7.675 7.774 7.542 7.542 2,609,036 -0.10(-1.29%)
Jul 27, 2011 7.902 7.969 7.585 7.640 4,904,111 -0.34(-4.29%)
Jul 26, 2011 7.960 8.123 7.902 7.983 3,774,093 +0.00(+0.00%)
Jul 25, 2011 7.870 8.137 7.870 7.983 7,726,274 +0.04(+0.48%)
Jul 22, 2011 7.908 7.980 7.908 7.945 3,269,531 +0.04(+0.55%)
Jul 21, 2011 7.789 7.957 7.765 7.902 9,506,775 +0.18(+2.33%)
Jul 20, 2011 7.733 7.844 7.623 7.722 3,540,030 +0.04(+0.49%)
Jul 19, 2011 7.565 7.797 7.556 7.684 6,257,494 +0.24(+3.16%)
Jul 18, 2011 7.620 7.637 7.396 7.449 4,315,810 -0.17(-2.29%)
Jul 15, 2011 7.463 7.675 7.463 7.623 5,677,485 +0.21(+2.78%)
Jul 14, 2011 7.617 7.684 7.263 7.417 5,615,215 -0.13(-1.69%)
Jul 13, 2011 7.515 7.698 7.437 7.544 5,850,733 +0.11(+1.45%)
Jul 12, 2011 7.388 7.608 7.335 7.437 3,705,186 -0.03(-0.35%)
Jul 11, 2011 7.582 7.684 7.327 7.463 6,024,636 -0.28(-3.64%)
Jul 08, 2011 7.518 7.789 7.422 7.745 5,561,096 +0.05(+0.64%)
Jul 07, 2011 7.533 7.855 7.504 7.696 8,537,437 +0.30(+4.09%)
Jul 06, 2011 7.341 7.449 7.260 7.393 5,114,560 +0.01(+0.12%)
Jul 05, 2011 7.338 7.513 7.286 7.385 5,097,838 +0.10(+1.36%)
Jul 01, 2011 7.149 7.327 6.998 7.286 5,594,978 +0.13(+1.87%)
Jun 30, 2011 7.091 7.271 7.085 7.152 5,967,198 +0.15(+2.07%)
Jun 29, 2011 6.975 7.193 6.775 7.007 6,627,436 +0.08(+1.22%)
Jun 28, 2011 6.682 7.010 6.664 6.923 6,930,653 +0.27(+4.02%)
Jun 27, 2011 6.592 6.744 6.536 6.656 7,031,817 +0.03(+0.53%)
Jun 24, 2011 7.146 7.158 6.426 6.621 41,079,848 -0.45(-6.33%)
Jun 23, 2011 6.844 7.091 6.626 7.068 9,053,960 +0.06(+0.79%)
Jun 22, 2011 6.833 7.231 6.833 7.013 16,356,952 +0.24(+3.61%)
Jun 21, 2011 6.629 6.897 6.626 6.769 9,290,756 +0.21(+3.23%)
Jun 20, 2011 6.449 6.560 6.438 6.557 5,943,715 +0.06(+0.89%)
Jun 17, 2011 6.615 6.693 6.356 6.499 12,433,868 -0.06(-0.93%)
Jun 16, 2011 6.475 6.609 6.385 6.560 12,393,583 +0.08(+1.16%)
Jun 15, 2011 6.475 6.786 6.414 6.484 13,715,183 -0.12(-1.85%)
Jun 14, 2011 6.391 6.714 6.377 6.606 15,047,912 +0.37(+5.96%)
Jun 13, 2011 6.098 6.388 6.043 6.234 14,018,625 +0.15(+2.53%)
Jun 10, 2011 6.011 6.109 5.903 6.080 8,197,312 -0.03(-0.48%)
Jun 09, 2011 6.031 6.226 6.008 6.109 6,183,516 +0.10(+1.69%)
Jun 08, 2011 6.083 6.144 5.958 6.008 5,939,712 -0.07(-1.15%)
Jun 07, 2011 5.883 6.138 5.877 6.077 7,615,926 +0.25(+4.24%)
Jun 06, 2011 6.194 6.208 5.819 5.830 6,626,943 -0.36(-5.77%)
Jun 03, 2011 5.868 6.342 5.825 6.188 9,038,408 +0.38(+6.50%)
May 24, 2011 5.909 5.931 5.703 5.810 16,260,218 +0.07(+1.21%)
May 23, 2011 5.691 5.752 5.560 5.740 5,217,204 -0.10(-1.79%)
May 20, 2011 5.830 5.889 5.732 5.845 4,649,423 -0.01(-0.25%)
May 19, 2011 5.877 5.897 5.714 5.860 6,145,022 +0.06(+1.00%)
May 18, 2011 5.418 5.886 5.418 5.801 10,395,674 +0.46(+8.59%)
May 17, 2011 5.357 5.555 5.316 5.342 9,568,673 -0.06(-1.13%)
May 16, 2011 5.557 5.636 5.383 5.403 8,397,382 -0.19(-3.48%)
May 13, 2011 5.679 5.810 5.549 5.598 5,899,706 -0.06(-1.08%)
May 12, 2011 5.761 5.761 5.511 5.659 12,245,401 -0.15(-2.50%)
May 11, 2011 6.019 6.031 5.746 5.804 6,720,745 -0.26(-4.31%)
May 10, 2011 5.984 6.391 5.984 6.066 11,269,293 +0.01(+0.14%)
May 09, 2011 5.720 6.063 5.650 6.057 8,189,684 +0.31(+5.30%)
May 06, 2011 5.761 5.996 5.685 5.752 7,369,189 +0.12(+2.22%)
May 05, 2011 5.589 5.830 5.488 5.627 7,552,282 -0.05(-0.87%)
May 04, 2011 5.726 5.749 5.520 5.677 7,653,023 -0.06(-1.01%)
May 03, 2011 6.109 6.127 5.694 5.735 11,975,154 -0.42(-6.80%)
May 02, 2011 6.192 6.507 6.124 6.153 5,250,002 -0.31(-4.72%)
Apr 29, 2011 6.429 6.484 6.374 6.458 3,334,418 +0.02(+0.36%)
Apr 28, 2011 6.319 6.522 6.272 6.435 5,342,034 +0.08(+1.28%)
Apr 27, 2011 6.394 6.409 6.066 6.353 8,763,879 -0.01(-0.18%)
Apr 26, 2011 6.754 6.754 6.316 6.365 9,461,929 -0.37(-5.56%)
Apr 25, 2011 6.815 6.824 6.650 6.740 4,514,641 +0.04(+0.56%)
Apr 21, 2011 6.836 6.853 6.670 6.702 3,850,814 -0.06(-0.82%)
Apr 20, 2011 6.839 6.888 6.711 6.757 5,216,058 +0.12(+1.84%)
Apr 19, 2011 6.696 6.734 6.400 6.635 8,590,482 -0.05(-0.74%)
Apr 18, 2011 6.696 6.754 6.534 6.685 5,926,294 -0.15(-2.25%)
Apr 15, 2011 6.615 6.841 6.580 6.839 9,689,445 +0.31(+4.72%)
Apr 14, 2011 6.438 6.563 6.371 6.531 4,053,053 +0.04(+0.67%)
Apr 13, 2011 6.165 6.496 6.138 6.487 6,847,922 +0.36(+5.88%)
Apr 12, 2011 6.301 6.371 5.958 6.127 9,408,467 -0.30(-4.66%)
Apr 11, 2011 6.676 6.693 6.412 6.426 5,549,894 -0.25(-3.78%)
Apr 08, 2011 6.841 6.949 6.566 6.679 8,342,967 -0.12(-1.79%)
Apr 07, 2011 6.952 6.975 6.690 6.801 4,962,230 -0.17(-2.38%)
Apr 06, 2011 6.978 7.083 6.862 6.966 6,831,279 +0.06(+0.84%)
Apr 05, 2011 6.853 6.981 6.792 6.908 3,757,756 +0.05(+0.76%)
Apr 04, 2011 6.937 6.946 6.783 6.856 3,833,768 -0.03(-0.38%)
Apr 01, 2011 6.783 6.981 6.769 6.882 6,814,701 +0.15(+2.29%)
Mar 31, 2011 6.679 6.734 6.568 6.728 5,313,322 +0.09(+1.36%)
Mar 30, 2011 6.568 6.679 6.499 6.638 5,003,262 +0.19(+3.02%)
Mar 29, 2011 6.443 6.478 6.246 6.443 5,108,474 +0.00(+0.00%)
Mar 28, 2011 6.473 6.589 6.394 6.443 5,266,422 +0.01(+0.09%)
Mar 25, 2011 6.176 6.493 6.141 6.438 7,549,466 +0.28(+4.63%)
Mar 24, 2011 6.048 6.194 5.909 6.153 7,192,371 +0.16(+2.62%)
Mar 23, 2011 5.984 6.101 5.860 5.996 5,737,222 +0.01(+0.10%)
Mar 22, 2011 6.043 6.118 5.900 5.990 4,974,512 -0.04(-0.67%)
Mar 21, 2011 5.894 6.089 5.889 6.031 6,981,523 +0.43(+7.62%)
Mar 18, 2011 5.839 5.871 5.586 5.604 13,029,088 -0.07(-1.18%)
Mar 17, 2011 5.665 5.726 5.546 5.671 4,755,695 +0.15(+2.63%)
Mar 16, 2011 5.642 5.781 5.412 5.525 7,783,581 -0.12(-2.06%)
Mar 15, 2011 5.697 5.851 5.584 5.642 10,534,014 -0.21(-3.57%)
Mar 14, 2011 5.790 6.005 5.653 5.851 7,100,026 -0.01(-0.15%)
Mar 11, 2011 5.322 5.947 5.316 5.860 9,970,504 +0.51(+9.44%)
Mar 10, 2011 5.598 5.601 5.287 5.354 11,355,235 -0.34(-6.02%)
Mar 09, 2011 5.586 5.769 5.578 5.697 8,798,804 +0.09(+1.61%)
Mar 08, 2011 5.941 5.941 5.607 5.607 11,112,061 -0.21(-3.55%)
Mar 07, 2011 6.045 6.075 5.665 5.813 7,614,098 -0.18(-3.05%)
Mar 04, 2011 5.955 6.263 5.948 5.996 14,785,551 +0.06(+1.08%)
Mar 03, 2011 5.363 6.223 5.363 5.932 18,739,536 +0.77(+14.91%)
Mar 02, 2011 5.270 5.531 5.104 5.162 11,024,917 -0.10(-1.99%)
Mar 01, 2011 5.476 5.578 5.206 5.267 8,230,254 -0.22(-4.07%)
Feb 28, 2011 5.604 5.604 5.345 5.491 5,494,016 +0.02(+0.43%)
Feb 25, 2011 5.290 5.502 5.232 5.467 11,349,084 +0.24(+4.61%)
Feb 24, 2011 5.543 5.543 5.069 5.226 16,723,562 -0.32(-5.76%)
Feb 23, 2011 5.645 5.753 5.424 5.546 6,917,373 -0.10(-1.80%)
Feb 22, 2011 5.912 5.912 5.482 5.647 9,600,283 -0.28(-4.75%)
Feb 18, 2011 6.159 6.188 5.862 5.929 7,697,108 -0.26(-4.18%)
Feb 17, 2011 6.106 6.298 6.104 6.188 8,791,203 +0.09(+1.48%)
Feb 16, 2011 5.921 6.133 5.909 6.098 11,113,221 +0.23(+3.96%)
Feb 15, 2011 5.935 5.952 5.769 5.865 7,276,751 -0.03(-0.49%)
Feb 14, 2011 5.639 5.915 5.630 5.894 7,615,489 +0.27(+4.86%)
Feb 11, 2011 5.464 5.621 5.456 5.621 8,094,189 +0.15(+2.71%)
Feb 10, 2011 5.357 5.531 5.241 5.473 5,446,035 +0.02(+0.37%)
Feb 09, 2011 5.456 5.525 5.389 5.453 7,550,757 -0.01(-0.27%)
Feb 08, 2011 5.357 5.482 5.290 5.467 8,895,521 +0.12(+2.17%)
Feb 07, 2011 5.212 5.377 5.212 5.351 12,470,572 +0.23(+4.42%)
Feb 04, 2011 4.968 5.171 4.947 5.125 11,397,575 +0.17(+3.46%)
Feb 03, 2011 4.979 5.008 4.756 4.953 56,302,116 -0.10(-2.01%)
Feb 02, 2011 4.936 5.203 4.915 5.055 8,286,022 -0.10(-1.97%)
Feb 01, 2011 5.130 5.206 5.064 5.157 3,407,965 +0.12(+2.48%)
Jan 31, 2011 4.863 5.075 4.860 5.032 4,371,165 +0.22(+4.53%)
Jan 28, 2011 4.851 4.907 4.747 4.814 4,113,440 -0.05(-1.07%)
Jan 27, 2011 4.793 4.947 4.776 4.866 3,513,384 +0.10(+2.01%)
Jan 26, 2011 4.692 4.857 4.671 4.770 2,406,184 +0.10(+2.18%)
Jan 25, 2011 4.686 4.692 4.613 4.668 2,162,989 -0.04(-0.86%)
Jan 24, 2011 4.674 4.732 4.602 4.709 2,237,834 +0.06(+1.38%)
Jan 21, 2011 4.578 4.727 4.561 4.645 2,188,751 +0.06(+1.40%)
Jan 20, 2011 4.619 4.671 4.445 4.581 4,165,019 +0.02(+0.45%)
Jan 19, 2011 4.700 4.727 4.503 4.561 2,237,462 -0.16(-3.38%)
Jan 18, 2011 4.605 4.721 4.581 4.721 2,302,679 +0.10(+2.27%)
Jan 14, 2011 4.552 4.651 4.459 4.616 3,333,505 -0.01(-0.13%)
Jan 13, 2011 4.564 4.648 4.535 4.622 2,309,336 +0.05(+1.08%)
Jan 12, 2011 4.564 4.593 4.503 4.573 1,897,412 +0.08(+1.75%)
Jan 11, 2011 4.404 4.561 4.387 4.494 2,737,249 +0.12(+2.86%)
Jan 10, 2011 4.427 4.483 4.337 4.369 3,505,910 +0.03(+0.67%)
Jan 07, 2011 4.390 4.413 4.288 4.340 2,293,374 -0.02(-0.40%)
Jan 06, 2011 4.410 4.480 4.317 4.358 1,983,352 -0.07(-1.51%)
Jan 05, 2011 4.340 4.439 4.239 4.424 2,912,635 +0.17(+3.96%)
Jan 04, 2011 4.503 4.503 4.227 4.256 2,980,919 -0.25(-5.54%)
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.