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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.33 24.52 23.88 23.91 588,182 -0.30(-1.22%)
Mar 28, 2019 24.38 24.51 24.04 24.21 967,816 -0.17(-0.69%)
Mar 27, 2019 24.25 24.42 24.03 24.38 715,769 +0.08(+0.33%)
Mar 26, 2019 24.05 24.48 23.94 24.30 486,440 +0.42(+1.77%)
Mar 25, 2019 23.54 24.27 23.23 23.87 571,601 +0.26(+1.11%)
Mar 22, 2019 24.10 24.23 23.48 23.61 808,190 -0.70(-2.87%)
Mar 21, 2019 24.11 24.58 24.09 24.31 973,098 +0.20(+0.82%)
Mar 20, 2019 23.98 24.45 23.65 24.11 1,154,287 +0.18(+0.75%)
Mar 19, 2019 24.30 24.36 23.76 23.93 1,386,795 -0.24(-0.98%)
Mar 18, 2019 23.83 24.29 23.83 24.17 524,219 +0.35(+1.46%)
Mar 15, 2019 23.72 24.18 23.64 23.82 1,668,411 -0.02(-0.07%)
Mar 14, 2019 23.58 23.90 23.47 23.84 608,170 +0.30(+1.26%)
Mar 13, 2019 23.36 23.70 23.26 23.54 714,088 +0.34(+1.48%)
Mar 12, 2019 22.96 23.28 22.83 23.20 619,927 +0.31(+1.34%)
Mar 11, 2019 22.50 23.14 22.47 22.89 604,051 +0.55(+2.44%)
Mar 08, 2019 22.51 22.71 22.13 22.35 800,437 -0.49(-2.14%)
Mar 07, 2019 23.23 23.26 22.72 22.83 682,012 -0.26(-1.13%)
Mar 06, 2019 22.96 23.39 22.87 23.10 962,349 +0.14(+0.61%)
Mar 05, 2019 23.19 23.38 22.80 22.96 655,023 -0.20(-0.85%)
Mar 04, 2019 23.51 23.68 22.85 23.15 737,768 -0.29(-1.24%)
Mar 01, 2019 23.32 23.55 23.07 23.44 810,602 +0.35(+1.51%)
Feb 28, 2019 23.41 23.69 22.94 23.10 1,080,484 -0.31(-1.31%)
Feb 27, 2019 23.74 23.95 23.19 23.40 970,515 -0.19(-0.80%)
Feb 26, 2019 23.53 23.98 23.53 23.59 1,460,994 +0.07(+0.29%)
Feb 25, 2019 24.39 24.61 23.52 23.52 1,129,602 -0.80(-3.30%)
Feb 22, 2019 24.01 24.80 23.89 24.33 2,041,270 +0.73(+3.12%)
Feb 21, 2019 24.02 25.04 23.38 23.59 2,162,772 -0.89(-3.65%)
Feb 20, 2019 24.34 24.50 24.02 24.49 1,155,716 +0.17(+0.70%)
Feb 19, 2019 24.20 24.41 24.10 24.31 604,331 +0.06(+0.23%)
Feb 15, 2019 24.19 24.27 23.82 24.26 724,248 +0.28(+1.16%)
Feb 14, 2019 23.74 24.21 23.63 23.98 634,989 +0.22(+0.93%)
Feb 13, 2019 23.34 23.81 23.31 23.76 635,407 +0.56(+2.41%)
Feb 12, 2019 23.34 23.47 23.12 23.20 631,786 +0.10(+0.44%)
Feb 11, 2019 22.88 23.31 22.77 23.10 582,577 +0.21(+0.92%)
Feb 08, 2019 22.98 23.13 22.55 22.88 727,232 -0.15(-0.67%)
Feb 07, 2019 23.23 23.45 22.71 23.04 808,886 -0.26(-1.10%)
Feb 06, 2019 23.02 23.47 22.94 23.29 880,070 +0.23(+0.99%)
Feb 05, 2019 22.65 23.21 22.48 23.07 980,712 +0.54(+2.40%)
Feb 04, 2019 22.53 22.84 22.39 22.53 957,669 -0.01(-0.03%)
Feb 01, 2019 23.02 23.17 22.38 22.53 1,013,701 -0.34(-1.49%)
Jan 31, 2019 23.04 23.31 22.67 22.87 907,707 +0.05(+0.20%)
Jan 30, 2019 22.39 23.02 22.30 22.83 857,807 +0.66(+2.96%)
Jan 29, 2019 22.03 22.53 21.80 22.17 1,012,841 +0.34(+1.54%)
Jan 28, 2019 21.82 22.06 21.60 21.84 1,010,299 -0.15(-0.70%)
Jan 25, 2019 21.51 22.02 21.11 21.99 1,123,409 +0.62(+2.91%)
Jan 24, 2019 21.82 21.83 21.32 21.37 710,539 -0.46(-2.09%)
Jan 23, 2019 22.20 22.41 21.76 21.82 778,738 -0.25(-1.14%)
Jan 22, 2019 22.49 22.50 22.00 22.08 1,685,807 -0.36(-1.62%)
Jan 18, 2019 21.93 22.64 21.90 22.44 1,876,094 +0.73(+3.36%)
Jan 17, 2019 21.08 21.73 21.08 21.71 462,950 +0.55(+2.58%)
Jan 16, 2019 20.96 21.41 20.79 21.16 600,490 +0.09(+0.41%)
Jan 15, 2019 21.01 21.11 20.71 21.08 547,277 +0.22(+1.04%)
Jan 14, 2019 20.86 21.04 20.62 20.86 591,259 -0.11(-0.52%)
Jan 11, 2019 20.95 21.16 20.81 20.97 644,556 -0.11(-0.54%)
Jan 10, 2019 20.76 21.14 20.69 21.08 577,787 +0.20(+0.95%)
Jan 09, 2019 20.97 21.13 20.67 20.89 1,141,928 +0.17(+0.80%)
Jan 08, 2019 21.44 21.51 20.51 20.72 1,593,445 -0.40(-1.91%)
Jan 07, 2019 21.15 21.38 20.51 21.12 941,829 +0.18(+0.84%)
Jan 04, 2019 20.12 20.95 20.04 20.95 1,132,361 +1.20(+6.06%)
Jan 03, 2019 20.00 20.04 19.30 19.75 903,370 -0.27(-1.37%)
Jan 02, 2019 19.29 20.28 19.20 20.02 965,430 +0.38(+1.94%)
Dec 31, 2018 19.22 19.65 19.12 19.64 1,043,893 +0.50(+2.59%)
Dec 28, 2018 19.08 19.43 18.89 19.15 857,828 +0.11(+0.60%)
Dec 27, 2018 18.53 19.03 18.16 19.03 989,507 +0.09(+0.48%)
Dec 26, 2018 17.54 18.98 17.48 18.94 1,013,591 +1.58(+9.12%)
Dec 24, 2018 17.67 17.89 17.35 17.36 848,349 -0.35(-1.99%)
Dec 21, 2018 18.12 18.45 17.58 17.71 4,597,027 -0.62(-3.39%)
Dec 20, 2018 18.85 19.53 18.18 18.33 1,842,003 -0.73(-3.85%)
Dec 19, 2018 19.20 19.69 18.87 19.07 1,790,709 -0.17(-0.89%)
Dec 18, 2018 19.69 19.92 19.11 19.24 2,217,087 -0.47(-2.40%)
Dec 17, 2018 20.13 20.38 19.49 19.71 1,659,944 -0.53(-2.62%)
Dec 14, 2018 20.81 21.35 20.21 20.24 994,393 -0.85(-4.03%)
Dec 13, 2018 21.05 21.35 20.77 21.09 836,919 -0.11(-0.54%)
Dec 12, 2018 21.30 21.57 21.18 21.20 765,873 +0.26(+1.22%)
Dec 11, 2018 21.08 21.53 20.73 20.95 866,157 -0.06(-0.27%)
Dec 10, 2018 21.39 21.66 20.81 21.00 975,137 -0.45(-2.10%)
Dec 07, 2018 22.46 22.89 21.40 21.45 1,157,814 -0.61(-2.76%)
Dec 06, 2018 21.58 22.08 21.45 22.06 964,766 +0.10(+0.47%)
Dec 04, 2018 21.82 22.65 21.53 21.96 1,077,420 +0.17(+0.78%)
Dec 03, 2018 22.00 22.02 21.08 21.79 1,096,695 +0.29(+1.35%)
Nov 30, 2018 21.66 21.93 21.33 21.50 895,568 -0.30(-1.36%)
Nov 29, 2018 21.54 22.02 21.53 21.80 965,201 +0.19(+0.90%)
Nov 28, 2018 21.35 21.60 20.66 21.60 845,569 +0.19(+0.88%)
Nov 27, 2018 21.44 21.53 21.15 21.41 536,426 -0.17(-0.79%)
Nov 26, 2018 20.89 21.72 20.89 21.59 829,548 +0.91(+4.38%)
Nov 23, 2018 21.17 21.43 20.65 20.68 355,453 -0.97(-4.47%)
Nov 21, 2018 21.65 21.65 21.65 0 +0.31(+1.44%)
Nov 20, 2018 21.42 21.64 20.70 21.34 956,627 -0.48(-2.19%)
Nov 19, 2018 21.90 22.16 21.51 21.82 578,455 -0.16(-0.73%)
Nov 16, 2018 21.57 22.37 21.54 21.98 896,094 +0.47(+2.20%)
Nov 15, 2018 21.36 21.65 21.07 21.51 1,759,013 -0.12(-0.55%)
Nov 14, 2018 22.17 22.48 21.51 21.63 1,477,213 -0.30(-1.35%)
Nov 13, 2018 22.58 22.76 21.85 21.92 1,103,797 -0.66(-2.93%)
Nov 12, 2018 22.79 23.19 22.57 22.58 1,130,411 -0.19(-0.85%)
Nov 09, 2018 22.81 22.95 22.53 22.78 880,647 -0.28(-1.21%)
Nov 08, 2018 23.70 24.10 22.98 23.06 997,096 -0.76(-3.21%)
Nov 07, 2018 23.11 23.92 22.75 23.82 1,060,544 +1.17(+5.16%)
Nov 06, 2018 23.41 23.54 22.55 22.65 1,702,994 -1.30(-5.45%)
Nov 05, 2018 24.21 24.41 23.71 23.96 950,316 -0.03(-0.14%)
Nov 02, 2018 23.82 24.29 23.64 23.99 1,079,701 +0.40(+1.69%)
Nov 01, 2018 24.03 24.11 23.24 23.59 1,270,931 -0.47(-1.95%)
Oct 31, 2018 24.20 24.88 23.93 24.06 2,569,268 +0.37(+1.56%)
Oct 30, 2018 22.83 23.73 22.83 23.69 2,019,511 +0.89(+3.90%)
Oct 29, 2018 23.08 23.50 22.43 22.80 1,610,846 -0.04(-0.20%)
Oct 26, 2018 22.25 23.23 21.95 22.85 2,095,576 +0.18(+0.81%)
Oct 25, 2018 21.29 23.05 21.10 22.66 4,277,965 +2.74(+13.73%)
Oct 24, 2018 21.49 21.55 19.91 19.93 1,957,867 -1.36(-6.39%)
Oct 23, 2018 21.05 21.44 20.17 21.29 1,330,740 -0.18(-0.86%)
Oct 22, 2018 21.13 21.71 21.09 21.47 921,120 +0.42(+1.99%)
Oct 19, 2018 21.82 21.91 20.93 21.05 894,632 -0.90(-4.10%)
Oct 18, 2018 21.38 22.14 21.26 21.95 654,913 +0.45(+2.08%)
Oct 17, 2018 21.73 21.88 21.38 21.50 546,027 -0.30(-1.39%)
Oct 16, 2018 21.02 21.88 20.90 21.81 695,511 +0.88(+4.20%)
Oct 15, 2018 21.18 21.26 20.84 20.93 788,044 -0.27(-1.27%)
Oct 12, 2018 21.34 21.42 20.77 21.20 763,278 +0.20(+0.96%)
Oct 11, 2018 21.68 21.92 20.93 20.99 1,127,507 -0.86(-3.94%)
Oct 10, 2018 21.90 22.21 21.69 21.86 1,049,085 -0.04(-0.18%)
Oct 09, 2018 22.33 22.53 21.51 21.90 1,622,706 -0.39(-1.76%)
Oct 08, 2018 23.06 23.24 21.88 22.29 1,294,367 -0.92(-3.98%)
Oct 05, 2018 23.26 23.38 22.88 23.21 640,324 -0.03(-0.14%)
Oct 04, 2018 23.20 23.31 22.87 23.24 865,521 -0.04(-0.19%)
Oct 03, 2018 22.58 23.50 22.51 23.29 958,264 +0.79(+3.51%)
Oct 02, 2018 22.72 22.79 22.12 22.50 857,552 -0.22(-0.98%)
Oct 01, 2018 22.67 22.92 22.42 22.72 653,138 +0.22(+0.97%)
Sep 28, 2018 22.47 22.81 22.28 22.51 682,500 -0.06(-0.27%)
Sep 27, 2018 22.79 22.93 22.32 22.57 686,421 -0.09(-0.40%)
Sep 26, 2018 22.83 22.93 22.26 22.66 1,387,541 -0.20(-0.88%)
Sep 25, 2018 22.94 23.44 22.75 22.86 1,235,339 +0.06(+0.25%)
Sep 24, 2018 22.12 22.94 21.99 22.80 1,621,523 +0.86(+3.93%)
Sep 21, 2018 21.55 22.11 21.46 21.94 2,980,021 +0.53(+2.46%)
Sep 20, 2018 21.03 21.62 20.54 21.41 1,393,985 +0.48(+2.30%)
Sep 19, 2018 21.83 21.97 20.83 20.93 1,459,940 -0.94(-4.30%)
Sep 18, 2018 21.68 22.25 21.68 21.87 1,529,416 +0.24(+1.11%)
Sep 17, 2018 21.27 21.64 21.06 21.63 895,152 +0.37(+1.74%)
Sep 14, 2018 21.46 21.46 20.82 21.26 1,045,107 -0.16(-0.76%)
Sep 13, 2018 21.82 21.85 21.22 21.43 1,164,102 -0.44(-2.02%)
Sep 12, 2018 22.35 22.61 21.66 21.87 1,464,580 -0.25(-1.14%)
Sep 11, 2018 21.65 22.24 21.41 22.12 1,207,102 +0.39(+1.78%)
Sep 10, 2018 21.15 21.75 21.08 21.73 1,454,252 +0.66(+3.13%)
Sep 07, 2018 21.04 21.12 20.49 21.07 1,487,955 +0.32(+1.54%)
Sep 06, 2018 20.60 21.29 20.43 20.75 1,195,675 +0.04(+0.19%)
Sep 05, 2018 21.50 21.62 20.18 20.71 1,600,730 -0.92(-4.27%)
Sep 04, 2018 21.41 21.87 21.30 21.64 1,454,043 +0.35(+1.63%)
Aug 31, 2018 21.29 21.29 21.29 0 -0.07(-0.34%)
Aug 30, 2018 21.37 21.49 21.05 21.36 929,375 +0.02(+0.10%)
Aug 29, 2018 21.35 21.50 20.98 21.34 1,730,694 +0.00(+0.00%)
Aug 28, 2018 21.51 21.78 21.30 21.34 711,157 -0.20(-0.91%)
Aug 27, 2018 21.59 21.82 21.28 21.54 825,043 +0.01(+0.03%)
Aug 24, 2018 21.33 21.80 21.13 21.53 992,744 +0.49(+2.31%)
Aug 23, 2018 20.54 21.12 20.43 21.05 1,058,439 +0.50(+2.42%)
Aug 22, 2018 20.80 20.87 20.47 20.55 725,079 -0.16(-0.78%)
Aug 21, 2018 20.82 21.40 20.57 20.71 1,639,390 +0.04(+0.22%)
Aug 20, 2018 20.01 20.94 20.01 20.66 1,497,661 +0.71(+3.53%)
Aug 17, 2018 19.75 20.00 19.58 19.96 699,478 +0.22(+1.11%)
Aug 16, 2018 19.34 19.91 19.30 19.74 1,778,585 +0.57(+2.98%)
Aug 15, 2018 19.76 19.83 18.71 19.17 1,979,776 -0.88(-4.41%)
Aug 14, 2018 18.86 20.07 18.85 20.05 2,924,846 +1.32(+7.05%)
Aug 13, 2018 19.73 19.85 18.61 18.73 2,987,561 -1.05(-5.32%)
Aug 10, 2018 19.01 19.83 18.77 19.79 2,868,326 +0.66(+3.45%)
Aug 09, 2018 19.71 19.98 18.94 19.13 2,111,826 -0.60(-3.06%)
Aug 08, 2018 20.22 20.26 19.58 19.73 1,602,935 -0.54(-2.65%)
Aug 07, 2018 20.27 20.63 20.17 20.27 1,159,141 +0.08(+0.39%)
Aug 06, 2018 19.81 20.25 19.71 20.19 1,835,421 +0.35(+1.78%)
Aug 03, 2018 20.07 20.32 19.58 19.84 1,438,988 -0.35(-1.72%)
Aug 02, 2018 20.81 20.91 19.90 20.18 3,561,491 -0.74(-3.54%)
Aug 01, 2018 21.49 21.61 20.85 20.92 1,474,299 -0.61(-2.85%)
Jul 31, 2018 21.55 21.82 21.32 21.54 1,964,620 +0.14(+0.67%)
Jul 30, 2018 20.98 21.49 20.86 21.39 1,813,298 +0.66(+3.20%)
Jul 27, 2018 21.38 21.79 20.44 20.73 2,197,708 -0.81(-3.77%)
Jul 26, 2018 21.07 21.77 20.68 21.54 2,153,655 +0.93(+4.52%)
Jul 25, 2018 20.75 20.95 20.39 20.61 1,583,665 -0.04(-0.21%)
Jul 24, 2018 20.78 20.95 20.61 20.65 1,006,673 +0.12(+0.59%)
Jul 23, 2018 20.58 20.71 20.28 20.53 984,039 +0.07(+0.32%)
Jul 20, 2018 20.59 20.73 20.22 20.47 846,892 -0.01(-0.05%)
Jul 19, 2018 20.64 20.95 20.39 20.48 739,495 -0.27(-1.32%)
Jul 18, 2018 20.56 20.97 20.28 20.75 660,034 +0.11(+0.53%)
Jul 17, 2018 20.52 21.08 20.33 20.64 1,047,216 +0.21(+1.02%)
Jul 16, 2018 20.25 20.51 19.99 20.44 615,675 +0.13(+0.62%)
Jul 13, 2018 20.27 20.56 20.10 20.31 569,036 +0.04(+0.22%)
Jul 12, 2018 20.11 20.36 19.79 20.27 504,927 +0.32(+1.59%)
Jul 11, 2018 20.30 20.56 19.76 19.95 939,558 -0.51(-2.49%)
Jul 10, 2018 20.66 21.01 20.29 20.46 1,087,897 -0.09(-0.45%)
Jul 09, 2018 20.00 20.68 19.97 20.55 1,268,366 +0.66(+3.34%)
Jul 06, 2018 19.51 20.00 19.38 19.89 424,294 +0.35(+1.77%)
Jul 05, 2018 20.11 20.19 19.30 19.54 1,160,531 -0.50(-2.49%)
Jul 03, 2018 20.04 20.04 20.04 0 +0.08(+0.38%)
Jul 02, 2018 20.06 20.08 19.69 19.96 687,003 -0.31(-1.54%)
Jun 29, 2018 19.99 20.43 19.83 20.28 942,382 +0.41(+2.07%)
Jun 28, 2018 19.66 19.99 19.28 19.87 674,413 +0.33(+1.68%)
Jun 27, 2018 20.05 20.29 19.51 19.54 1,198,302 -0.22(-1.11%)
Jun 26, 2018 19.71 20.10 19.70 19.76 942,737 +0.05(+0.25%)
Jun 25, 2018 20.08 20.12 19.50 19.71 1,717,180 -0.32(-1.59%)
Jun 22, 2018 20.42 20.42 19.88 20.02 1,350,026 +0.20(+1.02%)
Jun 21, 2018 20.84 20.84 19.73 19.82 1,520,277 -0.96(-4.62%)
Jun 20, 2018 21.67 21.67 20.62 20.78 1,447,070 -0.58(-2.72%)
Jun 19, 2018 21.32 21.48 20.96 21.36 881,952 -0.23(-1.07%)
Jun 18, 2018 21.16 22.05 20.98 21.59 1,288,068 +0.60(+2.87%)
Jun 15, 2018 21.20 20.62 20.99 1,497,490 -0.21(-1.01%)
Jun 14, 2018 21.38 21.55 20.89 21.20 941,510 -0.06(-0.28%)
Jun 13, 2018 21.08 21.34 20.40 21.26 2,113,271 +0.19(+0.88%)
Jun 12, 2018 22.12 22.12 20.92 21.08 1,849,760 -0.86(-3.90%)
Jun 11, 2018 22.08 22.15 21.60 21.93 1,332,020 -0.13(-0.60%)
Jun 08, 2018 22.15 22.15 21.30 22.06 1,360,610 -0.07(-0.30%)
Jun 07, 2018 21.93 22.26 21.41 22.13 1,170,477 +0.36(+1.66%)
Jun 06, 2018 21.27 21.77 1,951,999 -0.41(-1.83%)
Jun 05, 2018 23.18 23.20 22.06 22.17 1,413,352 -1.00(-4.31%)
Jun 04, 2018 22.22 23.42 22.13 23.17 2,476,091 +1.19(+5.41%)
Jun 01, 2018 20.90 22.24 20.77 21.98 2,112,684 +1.30(+6.28%)
May 31, 2018 21.46 22.16 20.62 20.68 3,156,817 -0.81(-3.77%)
May 30, 2018 21.75 22.12 21.21 21.49 2,468,854 -0.22(-1.04%)
May 29, 2018 23.53 23.81 20.96 21.72 4,603,059 -2.19(-9.15%)
May 25, 2018 23.91 23.91 23.91 0 -0.80(-3.24%)
May 24, 2018 24.62 24.97 24.29 24.71 523,319 -0.04(-0.15%)
May 23, 2018 24.82 24.92 24.41 24.74 565,745 -0.18(-0.70%)
May 22, 2018 25.19 26.13 24.69 24.92 1,339,894 -0.38(-1.50%)
May 21, 2018 24.65 25.35 24.54 25.30 920,999 +0.76(+3.08%)
May 18, 2018 24.11 24.61 23.93 24.54 535,898 +0.49(+2.03%)
May 17, 2018 22.97 24.12 22.96 24.05 788,405 +1.17(+5.13%)
May 16, 2018 22.89 23.01 22.49 22.88 493,180 +0.02(+0.10%)
May 15, 2018 22.72 22.89 22.29 22.86 632,389 +0.05(+0.22%)
May 14, 2018 22.48 22.91 22.37 22.81 549,974 +0.46(+2.06%)
May 11, 2018 22.36 22.50 22.20 22.35 605,255 +0.08(+0.37%)
May 10, 2018 22.28 22.40 21.99 22.27 479,321 +0.10(+0.47%)
May 09, 2018 21.81 22.30 21.47 22.16 1,037,343 +0.81(+3.80%)
May 08, 2018 21.01 21.54 20.65 21.35 720,175 +0.26(+1.25%)
May 07, 2018 20.28 21.81 20.28 21.09 1,438,945 +0.91(+4.51%)
May 04, 2018 19.88 20.25 19.71 20.18 591,089 +0.26(+1.32%)
May 03, 2018 19.41 20.03 19.27 19.91 649,687 +0.48(+2.45%)
May 02, 2018 18.93 19.66 18.93 19.44 601,842 +0.44(+2.33%)
May 01, 2018 18.57 19.14 18.37 19.00 694,178 +0.34(+1.83%)
Apr 30, 2018 19.13 19.73 18.65 18.65 1,040,547 -0.08(-0.43%)
Apr 27, 2018 20.22 20.22 18.67 18.74 1,143,985 -1.62(-7.94%)
Apr 26, 2018 19.28 20.50 19.28 20.35 604,368 +1.13(+5.88%)
Apr 25, 2018 19.05 19.39 18.85 19.22 529,275 -0.22(-1.11%)
Apr 24, 2018 19.40 19.84 19.21 19.44 518,660 +0.10(+0.50%)
Apr 23, 2018 19.08 19.35 18.73 19.34 439,771 +0.27(+1.42%)
Apr 20, 2018 19.25 19.25 18.98 19.07 440,751 -0.15(-0.79%)
Apr 19, 2018 19.08 19.28 18.70 19.22 555,550 +0.29(+1.54%)
Apr 18, 2018 18.74 19.14 18.57 18.93 607,693 +0.30(+1.60%)
Apr 17, 2018 18.65 18.68 18.40 18.63 818,956 +0.02(+0.09%)
Apr 16, 2018 18.21 18.62 18.17 18.62 658,553 +0.50(+2.75%)
Apr 13, 2018 17.86 18.20 17.71 18.12 486,630 +0.37(+2.07%)
Apr 12, 2018 17.82 17.96 17.55 17.75 720,715 -0.01(-0.06%)
Apr 11, 2018 17.49 17.81 17.31 17.76 545,191 +0.24(+1.36%)
Apr 10, 2018 17.38 17.69 17.32 17.52 695,180 +0.34(+1.95%)
Apr 09, 2018 17.17 17.42 17.04 17.19 568,893 +0.16(+0.92%)
Apr 06, 2018 17.05 17.47 16.83 17.03 700,103 -0.12(-0.72%)
Apr 05, 2018 16.83 17.30 16.81 17.16 674,143 +0.38(+2.26%)
Apr 04, 2018 16.18 16.85 16.04 16.78 560,304 +0.32(+1.94%)
Apr 03, 2018 16.43 16.48 16.09 16.46 484,213 +0.18(+1.10%)
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.