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 (%)
Dec 31, 2010 4.375 4.459 4.332 4.410 883,050 +0.03(+0.73%)
Dec 30, 2010 4.436 4.439 4.378 4.378 692,329 -0.05(-1.18%)
Dec 29, 2010 4.256 4.451 4.247 4.430 1,240,686 +0.20(+4.81%)
Dec 28, 2010 4.262 4.262 4.207 4.227 975,413 -0.03(-0.82%)
Dec 27, 2010 4.244 4.273 4.175 4.262 773,132 -0.01(-0.34%)
Dec 23, 2010 4.337 4.352 4.265 4.276 1,011,178 -0.06(-1.27%)
Dec 22, 2010 4.265 4.407 4.250 4.331 2,485,672 +0.07(+1.64%)
Dec 21, 2010 4.087 4.288 4.082 4.262 3,249,463 +0.20(+4.86%)
Dec 20, 2010 3.910 4.108 3.910 4.064 2,177,911 +0.15(+3.71%)
Dec 17, 2010 3.835 3.919 3.797 3.919 2,506,426 +0.06(+1.43%)
Dec 16, 2010 3.832 3.896 3.768 3.864 1,582,464 +0.03(+0.91%)
Dec 15, 2010 3.858 3.942 3.811 3.829 1,642,159 -0.05(-1.20%)
Dec 14, 2010 3.910 3.936 3.832 3.875 3,617,994 -0.03(-0.89%)
Dec 13, 2010 3.904 4.099 3.870 3.910 3,854,590 +0.02(+0.45%)
Dec 10, 2010 3.777 3.904 3.771 3.893 2,199,170 +0.12(+3.24%)
Dec 09, 2010 3.800 3.843 3.745 3.771 1,521,133 +0.01(+0.23%)
Dec 08, 2010 3.768 3.803 3.721 3.762 2,109,438 +0.02(+0.47%)
Dec 07, 2010 3.762 3.843 3.719 3.745 3,501,914 +0.08(+2.22%)
Dec 06, 2010 3.660 3.759 3.655 3.663 2,459,095 +0.01(+0.24%)
Dec 03, 2010 3.596 3.678 3.596 3.655 1,537,147 +0.04(+1.21%)
Dec 02, 2010 3.588 3.643 3.576 3.611 3,143,820 +0.09(+2.64%)
Dec 01, 2010 3.576 3.620 3.434 3.518 3,025,393 +0.02(+0.66%)
Nov 30, 2010 3.428 3.504 3.358 3.495 3,414,997 +0.00(+0.00%)
Nov 29, 2010 3.419 3.504 3.413 3.495 3,176,363 +0.04(+1.09%)
Nov 26, 2010 3.312 3.495 3.297 3.457 1,859,627 +0.12(+3.48%)
Nov 24, 2010 3.370 3.341 3.341 3.341 3,780,829 +0.00(+0.00%)
Nov 23, 2010 3.254 3.355 3.239 3.341 3,252,341 +0.03(+0.88%)
Nov 22, 2010 3.254 3.347 3.242 3.312 4,384,758 +0.03(+0.88%)
Nov 19, 2010 3.100 3.303 3.050 3.283 38,542,436 -0.06(-1.65%)
Nov 18, 2010 3.196 3.402 3.181 3.338 7,297,008 +0.13(+3.98%)
Nov 17, 2010 2.989 3.236 2.850 3.210 5,473,793 +0.01(+0.18%)
Nov 16, 2010 3.236 3.262 3.137 3.204 1,315,851 -0.06(-1.78%)
Nov 15, 2010 3.219 3.329 3.198 3.262 765,728 +0.07(+2.28%)
Nov 12, 2010 3.251 3.312 3.155 3.190 1,207,572 -0.10(-3.00%)
Nov 11, 2010 3.303 3.347 3.289 3.289 1,074,346 -0.07(-1.99%)
Nov 10, 2010 3.379 3.384 3.265 3.355 1,313,514 -0.01(-0.26%)
Nov 09, 2010 3.399 3.411 3.338 3.364 1,319,903 -0.03(-0.77%)
Nov 08, 2010 3.399 3.419 3.370 3.390 1,197,355 -0.01(-0.43%)
Nov 05, 2010 3.413 3.434 3.341 3.405 1,569,779 -0.01(-0.26%)
Nov 04, 2010 3.271 3.463 3.190 3.413 2,277,206 +0.25(+7.80%)
Nov 03, 2010 3.094 3.172 3.065 3.167 1,945,119 +0.09(+2.83%)
Nov 02, 2010 2.946 3.236 2.940 3.079 5,522,153 +0.31(+11.34%)
Nov 01, 2010 2.771 2.853 2.737 2.766 886,324 +0.00(+0.00%)
Oct 29, 2010 2.722 2.769 2.705 2.766 822,976 +0.02(+0.85%)
Oct 28, 2010 2.777 2.798 2.731 2.742 377,446 -0.01(-0.21%)
Oct 27, 2010 2.789 2.812 2.690 2.748 661,748 -0.05(-1.87%)
Oct 25, 2010 2.739 2.870 2.725 2.800 1,205,462 +0.11(+4.10%)
Oct 22, 2010 2.658 2.702 2.644 2.690 465,020 +0.03(+0.98%)
Oct 21, 2010 2.728 2.766 2.664 2.664 1,548,513 -0.04(-1.61%)
Oct 20, 2010 2.670 2.751 2.658 2.708 1,420,451 +0.05(+1.86%)
Oct 19, 2010 2.725 2.751 2.623 2.658 869,092 -0.11(-4.09%)
Oct 18, 2010 2.719 2.792 2.684 2.771 587,956 +0.04(+1.49%)
Oct 15, 2010 2.771 2.792 2.702 2.731 893,398 -0.01(-0.42%)
Oct 14, 2010 2.798 2.827 2.737 2.742 1,232,449 -0.06(-1.97%)
Oct 13, 2010 2.603 2.835 2.597 2.798 1,642,600 +0.20(+7.60%)
Oct 12, 2010 2.574 2.606 2.501 2.600 433,430 +0.01(+0.34%)
Oct 11, 2010 2.577 2.612 2.530 2.591 509,938 +0.03(+1.02%)
Oct 08, 2010 2.565 2.586 2.481 2.565 1,284,902 +0.09(+3.52%)
Oct 07, 2010 2.478 2.495 2.440 2.478 2,065 +0.01(+0.35%)
Oct 06, 2010 2.429 2.469 2.429 2.469 822,522 +0.03(+1.31%)
Oct 05, 2010 2.356 2.449 2.344 2.437 615,725 +0.11(+4.88%)
Oct 04, 2010 2.376 2.376 2.292 2.324 790,426 -0.06(-2.32%)
Oct 01, 2010 2.379 2.411 2.344 2.379 909,521 -0.02(-0.69%)
Sep 30, 2010 2.396 2.411 2.344 2.396 12,058 +0.04(+1.81%)
Sep 29, 2010 2.324 2.368 2.315 2.353 611,364 +0.01(+0.62%)
Sep 28, 2010 2.298 2.353 2.243 2.339 484,314 +0.05(+2.16%)
Sep 27, 2010 2.278 2.300 2.251 2.289 366,079 +0.01(+0.51%)
Sep 24, 2010 2.217 2.278 2.205 2.278 368,909 +0.10(+4.53%)
Sep 23, 2010 2.208 2.234 2.167 2.179 4,030 -0.07(-3.18%)
Sep 22, 2010 2.266 2.278 2.222 2.250 960,725 -0.03(-1.32%)
Sep 21, 2010 2.280 2.289 2.214 2.280 938,735 -0.01(-0.38%)
Sep 20, 2010 2.243 2.295 2.222 2.289 610,118 +0.05(+2.07%)
Sep 17, 2010 2.243 2.269 2.182 2.243 1,378,875 -0.05(-2.28%)
Sep 15, 2010 2.359 2.359 2.269 2.295 670,595 -0.08(-3.30%)
Sep 14, 2010 2.385 2.397 2.341 2.373 799,941 -0.01(-0.49%)
Sep 13, 2010 2.298 2.397 2.292 2.385 1,357,874 +0.10(+4.59%)
Sep 10, 2010 2.249 2.336 2.249 2.280 942,309 +0.05(+2.35%)
Sep 09, 2010 2.260 2.260 2.193 2.228 1,496,118 +0.01(+0.39%)
Sep 08, 2010 2.269 2.283 2.217 2.219 1,136,383 -0.03(-1.55%)
Sep 07, 2010 2.254 2.324 2.222 2.254 3,283 -0.01(-0.38%)
Sep 03, 2010 2.249 2.266 2.219 2.263 777,291 +0.04(+1.96%)
Sep 02, 2010 2.176 2.234 2.141 2.219 1,635 +0.03(+1.19%)
Sep 01, 2010 2.106 2.221 2.089 2.193 907,122 +0.12(+5.89%)
Aug 31, 2010 2.063 2.086 2.034 2.071 21,169 +0.01(+0.71%)
Aug 30, 2010 2.097 2.100 2.057 2.057 594,989 -0.04(-2.07%)
Aug 27, 2010 2.100 2.103 2.034 2.100 1,005,436 +0.04(+1.83%)
Aug 26, 2010 2.095 2.132 2.057 2.063 2,302 -0.02(-1.11%)
Aug 25, 2010 2.042 2.092 2.022 2.086 2,278 +0.02(+0.98%)
Aug 24, 2010 2.060 2.095 2.025 2.066 9,256 -0.03(-1.66%)
Aug 23, 2010 2.147 2.190 2.092 2.100 471,047 -0.04(-1.77%)
Aug 20, 2010 2.167 2.176 2.118 2.138 441,382 -0.05(-2.26%)
Aug 19, 2010 2.249 2.251 2.176 2.188 3,445 -0.07(-3.09%)
Aug 18, 2010 2.161 2.304 2.147 2.257 35,317 +0.10(+4.58%)
Aug 17, 2010 2.164 2.190 2.135 2.158 5,493 +0.01(+0.68%)
Aug 16, 2010 2.176 2.176 2.129 2.144 483,870 -0.05(-2.25%)
Aug 13, 2010 2.193 2.257 2.188 2.193 799,059 -0.01(-0.53%)
Aug 12, 2010 2.179 2.217 2.164 2.205 1,068,164 -0.01(-0.52%)
Aug 11, 2010 2.315 2.315 2.179 2.217 9,972 -0.15(-6.15%)
Aug 10, 2010 2.347 2.379 2.292 2.362 4,254 -0.01(-0.49%)
Aug 09, 2010 2.356 2.382 2.321 2.373 471,994 +0.04(+1.87%)
Aug 06, 2010 2.330 2.359 2.263 2.330 662,898 +0.01(+0.25%)
Aug 05, 2010 2.353 2.353 2.217 2.324 1,026,237 -0.06(-2.32%)
Aug 04, 2010 2.373 2.397 2.336 2.379 6,368 +0.03(+1.11%)
Aug 03, 2010 2.350 2.359 2.307 2.353 1,556,416 -0.01(-0.61%)
Aug 02, 2010 2.388 2.423 2.360 2.368 589,185 +0.01(+0.62%)
Jul 30, 2010 2.353 2.365 2.295 2.353 498,468 +0.02(+0.87%)
Jul 29, 2010 2.330 2.365 2.280 2.333 564,973 +0.02(+0.88%)
Jul 28, 2010 2.312 2.417 2.307 2.312 3,696 -0.07(-3.05%)
Jul 27, 2010 2.382 2.391 2.318 2.385 788,447 +0.03(+1.48%)
Jul 26, 2010 2.275 2.368 2.263 2.350 798,619 +0.07(+3.06%)
Jul 23, 2010 2.202 2.327 2.188 2.280 1,061,789 +0.07(+3.02%)
Jul 22, 2010 2.141 2.219 2.103 2.214 3,356,038 +0.10(+4.96%)
Jul 21, 2010 2.182 2.196 2.083 2.109 616,913 -0.05(-2.29%)
Jul 20, 2010 2.054 2.164 2.045 2.158 418,911 +0.07(+3.34%)
Jul 19, 2010 2.089 2.109 2.025 2.089 491,694 +0.00(+0.00%)
Jul 16, 2010 2.089 2.158 2.086 2.089 783,469 -0.09(-4.26%)
Jul 15, 2010 2.179 2.199 2.124 2.182 467,385 -0.02(-0.79%)
Jul 14, 2010 2.199 2.219 2.158 2.199 654,044 -0.02(-0.79%)
Jul 13, 2010 2.217 2.228 2.170 2.217 9,035 +0.07(+3.25%)
Jul 12, 2010 2.138 2.154 2.086 2.147 326,500 -0.00(-0.14%)
Jul 09, 2010 2.150 2.156 2.060 2.150 375,157 +0.07(+3.21%)
Jul 08, 2010 2.083 2.086 2.019 2.083 2,746 +0.05(+2.28%)
Jul 07, 2010 1.961 2.041 1.958 2.036 532,085 +0.08(+4.01%)
Jul 06, 2010 1.958 2.089 1.949 1.958 4,619 -0.08(-3.71%)
Jul 02, 2010 2.034 2.112 2.007 2.034 846,642 -0.04(-2.10%)
Jul 01, 2010 2.182 2.182 2.022 2.077 1,489,055 -0.11(-4.92%)
Jun 30, 2010 2.185 2.304 2.173 2.185 10,003 -0.02(-1.05%)
Jun 29, 2010 2.275 2.286 2.182 2.208 974,480 -0.11(-4.76%)
Jun 25, 2010 2.318 2.356 2.275 2.318 3,875,226 +0.01(+0.63%)
Jun 24, 2010 2.304 2.333 2.269 2.304 413 +0.01(+0.63%)
Jun 23, 2010 2.260 2.301 2.225 2.289 956,380 +0.02(+0.90%)
Jun 22, 2010 2.269 2.373 2.260 2.269 2,030 -0.09(-3.94%)
Jun 21, 2010 2.379 2.402 2.339 2.362 624,048 +0.01(+0.25%)
Jun 18, 2010 2.356 2.387 2.310 2.356 1,165,896 +0.00(+0.00%)
Jun 17, 2010 2.356 2.368 2.286 2.356 799,352 +0.01(+0.37%)
Jun 16, 2010 2.347 2.385 2.324 2.347 1,335,465 -0.03(-1.34%)
Jun 15, 2010 2.379 2.397 2.292 2.379 3,531 +0.07(+2.89%)
Jun 14, 2010 2.315 2.397 2.304 2.312 879,419 -0.00(-0.13%)
Jun 11, 2010 2.228 2.321 2.228 2.315 569,485 +0.07(+2.97%)
Jun 10, 2010 2.249 2.254 2.156 2.249 3,280 +0.10(+4.59%)
Jun 09, 2010 2.219 2.231 2.112 2.150 773,012 -0.04(-1.86%)
Jun 08, 2010 2.179 2.202 2.092 2.190 998,854 +0.04(+1.89%)
Jun 07, 2010 2.234 2.260 2.150 2.150 1,078,250 -0.06(-2.89%)
Jun 04, 2010 2.214 2.292 2.185 2.214 1,014,902 -0.07(-3.05%)
Jun 03, 2010 2.283 2.295 2.193 2.283 630,052 +0.09(+4.24%)
Jun 02, 2010 2.190 2.193 2.106 2.190 365,849 +0.09(+4.14%)
Jun 01, 2010 2.103 2.219 2.100 2.103 2,863 -0.09(-4.23%)
May 28, 2010 2.196 2.237 2.115 2.196 783,432 -0.03(-1.18%)
May 27, 2010 2.182 2.240 2.167 2.222 457,017 +0.08(+3.80%)
May 26, 2010 2.141 2.179 2.089 2.141 2,874 +0.08(+4.10%)
May 25, 2010 2.074 2.086 2.002 2.057 1,721 -0.11(-5.09%)
May 24, 2010 2.217 2.249 2.127 2.167 696,539 -0.06(-2.48%)
May 21, 2010 2.167 2.304 2.158 2.222 930,116 +0.01(+0.66%)
May 20, 2010 2.167 2.251 2.144 2.208 1,252,163 -0.11(-4.88%)
May 19, 2010 2.324 2.402 2.251 2.321 1,077,682 +0.00(+0.13%)
May 18, 2010 2.429 2.440 2.301 2.318 1,886,352 -0.10(-4.09%)
May 17, 2010 2.362 2.426 2.339 2.417 1,414,516 +0.08(+3.23%)
May 14, 2010 2.341 2.350 2.278 2.341 1,033,359 -0.02(-0.86%)
May 13, 2010 2.341 2.397 2.321 2.362 481,205 +0.01(+0.37%)
May 12, 2010 2.275 2.353 2.263 2.353 496,541 +0.08(+3.45%)
May 11, 2010 2.289 2.310 2.263 2.275 426,236 -0.01(-0.25%)
May 10, 2010 2.275 2.283 2.243 2.280 799,290 +0.10(+4.67%)
May 07, 2010 2.205 2.251 2.106 2.179 1,711,311 -0.05(-2.34%)
May 06, 2010 2.234 2.304 2.016 2.231 1,786,999 -0.09(-4.01%)
May 05, 2010 2.310 2.343 2.237 2.324 1,687,342 -0.04(-1.59%)
May 04, 2010 2.347 2.365 2.310 2.362 2,300,066 -0.10(-4.01%)
May 03, 2010 2.481 2.507 2.371 2.461 1,029,635 -0.01(-0.24%)
Apr 30, 2010 2.536 2.551 2.402 2.466 2,329,353 -0.06(-2.30%)
Apr 29, 2010 2.458 2.525 2.429 2.525 880,661 +0.08(+3.45%)
Apr 28, 2010 2.408 2.449 2.350 2.440 728,259 +0.04(+1.69%)
Apr 27, 2010 2.495 2.498 2.397 2.400 908,592 -0.10(-3.95%)
Apr 26, 2010 2.516 2.516 2.446 2.498 861,705 +0.01(+0.23%)
Apr 23, 2010 2.426 2.493 2.400 2.493 763,811 +0.08(+3.50%)
Apr 22, 2010 2.318 2.420 2.318 2.408 797,731 +0.07(+3.11%)
Apr 21, 2010 2.388 2.391 2.336 2.336 530,540 -0.04(-1.59%)
Apr 20, 2010 2.333 2.376 2.324 2.373 574,986 +0.04(+1.87%)
Apr 19, 2010 2.397 2.408 2.312 2.330 1,193,538 -0.08(-3.14%)
Apr 16, 2010 2.408 2.426 2.330 2.405 1,334,704 -0.01(-0.24%)
Apr 15, 2010 2.414 2.452 2.400 2.411 1,088,539 +0.01(+0.24%)
Apr 14, 2010 2.304 2.411 2.304 2.405 1,000,087 +0.11(+4.68%)
Apr 13, 2010 2.315 2.343 2.298 2.298 1,570,395 -0.06(-2.35%)
Apr 12, 2010 2.411 2.426 2.298 2.353 2,450,238 -0.07(-2.88%)
Apr 09, 2010 2.516 2.536 2.400 2.423 1,638,862 -0.10(-4.03%)
Apr 08, 2010 2.556 2.559 2.464 2.525 1,087,585 -0.03(-1.25%)
Apr 07, 2010 2.661 2.661 2.548 2.556 1,034,902 -0.12(-4.35%)
Apr 06, 2010 2.647 2.734 2.647 2.673 789,648 +0.02(+0.66%)
Apr 05, 2010 2.609 2.655 2.597 2.655 710,005 +0.06(+2.35%)
Apr 01, 2010 2.548 2.594 2.594 2.594 638,193 +0.05(+2.06%)
Mar 31, 2010 2.548 2.586 2.530 2.542 717,258 -0.01(-0.34%)
Mar 30, 2010 2.600 2.609 2.542 2.551 798,440 -0.05(-1.79%)
Mar 29, 2010 2.556 2.617 2.548 2.597 1,435,920 +0.07(+2.76%)
Mar 26, 2010 2.513 2.539 2.478 2.527 1,195,142 +0.03(+1.40%)
Mar 25, 2010 2.545 2.574 2.487 2.493 1,128,218 -0.04(-1.61%)
Mar 24, 2010 2.542 2.546 2.513 2.533 2,411,179 -0.01(-0.57%)
Mar 23, 2010 2.554 2.562 2.519 2.548 1,181,366 +0.01(+0.34%)
Mar 22, 2010 2.568 2.583 2.513 2.539 1,256,462 -0.05(-1.80%)
Mar 19, 2010 2.615 2.661 2.527 2.586 1,295,136 -0.04(-1.66%)
Mar 18, 2010 2.678 2.701 2.597 2.629 1,213,000 -0.01(-0.44%)
Mar 17, 2010 2.615 2.690 2.603 2.641 1,313,404 +0.04(+1.45%)
Mar 16, 2010 2.606 2.612 2.516 2.603 1,397,880 -0.01(-0.22%)
Mar 15, 2010 2.591 2.615 2.583 2.609 1,693,070 -0.08(-3.02%)
Mar 12, 2010 2.690 2.725 2.647 2.690 1,308,251 +0.03(+1.09%)
Mar 11, 2010 2.728 2.789 2.652 2.661 2,972,610 -0.08(-2.86%)
Mar 10, 2010 2.638 2.773 2.615 2.739 2,762,061 +0.12(+4.78%)
Mar 09, 2010 2.609 2.641 2.594 2.615 2,147,929 +0.01(+0.56%)
Mar 08, 2010 2.588 2.644 2.583 2.600 2,249,420 +0.03(+1.24%)
Mar 05, 2010 2.530 2.583 2.530 2.568 1,877,633 +0.07(+2.67%)
Mar 04, 2010 2.516 2.612 2.498 2.501 2,352,671 +0.01(+0.35%)
Mar 03, 2010 2.478 2.516 2.464 2.493 2,160,404 +0.03(+1.18%)
Mar 02, 2010 2.516 2.542 2.452 2.464 3,998,951 +0.08(+3.54%)
Mar 01, 2010 2.304 2.411 2.289 2.379 1,694,877 -0.01(-0.36%)
Feb 26, 2010 2.382 2.405 2.341 2.388 1,514,927 +0.02(+0.86%)
Feb 25, 2010 2.310 2.382 2.269 2.368 1,144,782 +0.02(+0.99%)
Feb 24, 2010 2.347 2.388 2.330 2.344 393,462 +0.01(+0.62%)
Feb 23, 2010 2.397 2.408 2.324 2.330 568,511 -0.08(-3.14%)
Feb 22, 2010 2.411 2.443 2.382 2.405 476,197 -0.01(-0.24%)
Feb 19, 2010 2.411 2.426 2.397 2.411 581,943 -0.00(-0.12%)
Feb 18, 2010 2.408 2.432 2.391 2.414 581,327 -0.00(-0.12%)
Feb 17, 2010 2.411 2.443 2.376 2.417 838,948 +0.01(+0.48%)
Feb 16, 2010 2.414 2.414 2.347 2.405 564,453 +0.03(+1.10%)
Feb 12, 2010 2.246 2.379 2.379 2.379 1,304,956 +0.11(+4.87%)
Feb 11, 2010 2.275 2.295 2.231 2.269 860,049 -0.03(-1.14%)
Feb 10, 2010 2.280 2.318 2.260 2.295 884,462 +0.00(+0.00%)
Feb 09, 2010 2.289 2.307 2.214 2.295 1,252,187 +0.03(+1.15%)
Feb 08, 2010 2.318 2.327 2.249 2.269 813,720 -0.04(-1.76%)
Feb 05, 2010 2.315 2.321 2.234 2.310 1,614,563 -0.01(-0.50%)
Feb 04, 2010 2.371 2.373 2.292 2.321 1,908,225 -0.04(-1.60%)
Feb 03, 2010 2.414 2.443 2.339 2.359 3,267,387 -0.08(-3.10%)
Feb 02, 2010 2.397 2.440 2.359 2.434 779,315 +0.04(+1.58%)
Feb 01, 2010 2.330 2.408 2.324 2.397 863,436 +0.07(+2.87%)
Jan 29, 2010 2.382 2.466 2.322 2.330 1,855,513 -0.03(-1.23%)
Jan 28, 2010 2.417 2.432 2.324 2.359 1,429,211 -0.07(-2.75%)
Jan 27, 2010 2.432 2.446 2.371 2.426 1,116,913 -0.01(-0.60%)
Jan 26, 2010 2.469 2.510 2.440 2.440 3,030,804 -0.04(-1.64%)
Jan 25, 2010 2.487 2.504 2.443 2.481 1,776,018 +0.01(+0.23%)
Jan 22, 2010 2.472 2.565 2.411 2.475 3,226,820 +0.00(+0.12%)
Jan 21, 2010 2.429 2.542 2.423 2.472 4,655,691 +0.06(+2.28%)
Jan 20, 2010 2.434 2.452 2.324 2.417 1,445,063 -0.03(-1.07%)
Jan 19, 2010 2.347 2.472 2.347 2.443 6,199,361 +0.11(+4.60%)
Jan 15, 2010 2.266 2.336 2.336 2.336 2,149,340 +0.07(+2.95%)
Jan 14, 2010 2.153 2.278 2.153 2.269 1,148,255 +0.12(+5.68%)
Jan 13, 2010 2.124 2.164 2.106 2.147 835,155 +0.02(+0.96%)
Jan 12, 2010 2.156 2.167 2.112 2.127 979,671 -0.05(-2.40%)
Jan 11, 2010 2.298 2.310 2.170 2.179 1,496,635 -0.09(-4.09%)
Jan 08, 2010 2.269 2.310 2.219 2.272 1,415,212 +0.00(+0.00%)
Jan 07, 2010 2.275 2.292 2.240 2.272 1,068,601 +0.00(+0.13%)
Jan 06, 2010 2.228 2.312 2.217 2.269 3,608,589 +0.07(+3.17%)
Jan 05, 2010 2.185 2.280 2.150 2.199 2,648,487 +0.04(+1.88%)
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.