Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.73 16.13 16.13 16.13 848,071 +0.48(+3.04%)
Dec 30, 2013 15.84 15.88 15.47 15.66 917,012 -0.18(-1.15%)
Dec 27, 2013 16.00 16.01 15.69 15.84 831,212 -0.15(-0.93%)
Dec 26, 2013 15.76 16.01 15.65 15.99 714,921 +0.19(+1.18%)
Dec 24, 2013 15.60 15.83 15.56 15.80 491,453 +0.27(+1.72%)
Dec 23, 2013 15.54 15.78 15.39 15.53 1,560,130 +0.05(+0.34%)
Dec 20, 2013 15.16 15.54 15.15 15.48 2,238,768 +0.32(+2.13%)
Dec 19, 2013 15.12 15.30 14.87 15.16 1,487,562 +0.09(+0.57%)
Dec 18, 2013 14.67 15.17 14.59 15.07 1,582,611 +0.41(+2.79%)
Dec 17, 2013 14.65 14.81 14.42 14.66 1,276,909 +0.01(+0.08%)
Dec 16, 2013 14.28 14.67 14.17 14.65 1,625,127 +0.70(+5.00%)
Dec 13, 2013 14.12 14.20 13.77 13.95 1,067,508 -0.13(-0.92%)
Dec 12, 2013 14.22 14.36 14.00 14.08 1,380,754 -0.17(-1.20%)
Dec 11, 2013 14.26 14.38 14.08 14.26 1,568,280 -0.02(-0.13%)
Dec 10, 2013 14.45 14.54 13.96 14.27 1,479,119 -0.13(-0.93%)
Dec 09, 2013 14.52 14.93 14.34 14.41 1,579,084 +0.07(+0.49%)
Dec 06, 2013 14.55 14.87 14.30 14.34 1,534,365 -0.16(-1.08%)
Dec 05, 2013 15.08 15.08 14.40 14.49 2,678,523 +0.27(+1.91%)
Dec 04, 2013 14.60 14.76 14.17 14.22 2,021,826 -0.53(-3.58%)
Dec 03, 2013 14.92 15.31 14.72 14.75 3,150,983 -0.12(-0.80%)
Dec 02, 2013 14.81 15.34 14.65 14.87 3,008,590 +0.20(+1.39%)
Nov 29, 2013 14.60 14.82 14.45 14.66 1,347,092 +0.19(+1.31%)
Nov 27, 2013 13.33 14.67 13.33 14.47 3,522,729 +1.18(+8.86%)
Nov 26, 2013 13.59 13.59 13.19 13.30 1,448,473 -0.30(-2.21%)
Nov 25, 2013 13.61 13.69 13.38 13.60 915,432 -0.01(-0.08%)
Nov 22, 2013 13.57 13.74 13.24 13.61 1,986,551 +0.08(+0.60%)
Nov 21, 2013 13.46 13.59 13.35 13.53 1,005,500 +0.07(+0.55%)
Nov 20, 2013 13.63 13.79 13.29 13.45 909,493 -0.09(-0.63%)
Nov 19, 2013 13.90 14.02 13.53 13.54 1,067,447 -0.31(-2.25%)
Nov 18, 2013 14.17 14.22 13.82 13.85 1,256,846 -0.21(-1.48%)
Nov 15, 2013 13.99 14.15 13.63 14.06 1,486,956 +0.07(+0.53%)
Nov 14, 2013 13.81 14.13 13.62 13.98 1,161,725 +0.55(+4.06%)
Nov 12, 2013 13.23 13.57 13.17 13.44 1,587,831 +0.25(+1.89%)
Nov 11, 2013 12.78 13.22 12.62 13.19 1,460,489 +0.42(+3.32%)
Nov 08, 2013 12.48 12.79 12.27 12.77 1,573,837 +0.28(+2.23%)
Nov 07, 2013 12.73 12.97 12.41 12.49 1,957,902 -0.23(-1.81%)
Nov 06, 2013 13.45 13.53 12.56 12.72 2,546,074 -0.69(-5.15%)
Nov 05, 2013 13.58 13.60 13.34 13.41 1,897,147 -0.24(-1.76%)
Nov 04, 2013 13.43 13.81 13.37 13.65 2,013,853 +0.16(+1.21%)
Nov 01, 2013 14.57 14.65 13.14 13.49 2,936,578 -0.97(-6.70%)
Oct 31, 2013 14.59 14.75 14.45 14.45 1,176,170 -0.10(-0.67%)
Oct 30, 2013 14.78 14.88 14.21 14.55 1,357,286 -0.23(-1.53%)
Oct 29, 2013 14.86 14.96 14.65 14.78 570,951 +0.01(+0.05%)
Oct 28, 2013 14.47 14.92 14.31 14.77 1,184,671 +0.33(+2.29%)
Oct 25, 2013 14.71 14.74 14.34 14.44 968,602 -0.21(-1.42%)
Oct 24, 2013 15.03 15.03 14.62 14.65 952,432 -0.33(-2.23%)
Oct 23, 2013 14.94 15.30 14.86 14.98 1,670,103 +0.04(+0.27%)
Oct 22, 2013 14.93 15.14 14.76 14.94 1,342,864 +0.14(+0.93%)
Oct 21, 2013 15.11 15.24 14.75 14.80 1,357,913 -0.28(-1.88%)
Oct 18, 2013 14.92 15.09 14.80 15.09 1,242,466 +0.24(+1.59%)
Oct 17, 2013 14.37 14.87 14.37 14.85 1,377,263 +0.37(+2.59%)
Oct 16, 2013 14.33 14.51 14.21 14.47 1,252,645 +0.32(+2.24%)
Oct 15, 2013 14.06 14.25 14.05 14.16 1,081,093 +0.10(+0.70%)
Oct 14, 2013 13.97 14.10 13.82 14.06 1,467,243 -0.04(-0.31%)
Oct 11, 2013 13.91 14.43 13.90 14.10 2,082,625 +0.20(+1.41%)
Oct 10, 2013 13.36 13.99 13.36 13.91 1,550,558 +0.68(+5.17%)
Oct 09, 2013 13.14 13.34 13.06 13.22 1,674,104 +0.07(+0.55%)
Oct 08, 2013 13.49 13.62 12.97 13.15 1,658,508 -0.37(-2.72%)
Oct 07, 2013 13.85 13.95 13.50 13.52 1,183,110 -0.42(-3.03%)
Oct 04, 2013 13.93 14.03 13.80 13.94 721,188 +0.00(+0.03%)
Oct 03, 2013 14.12 14.18 13.75 13.94 1,209,534 -0.28(-1.97%)
Oct 02, 2013 14.10 14.45 14.03 14.22 1,281,111 +0.09(+0.67%)
Oct 01, 2013 13.99 14.23 13.84 14.12 966,725 -0.04(-0.26%)
Sep 27, 2013 14.06 14.24 14.01 14.16 1,173,007 -0.02(-0.13%)
Sep 26, 2013 14.54 14.55 14.08 14.18 1,269,934 -0.36(-2.50%)
Sep 25, 2013 14.02 14.54 13.97 14.54 2,683,670 +0.59(+4.20%)
Sep 24, 2013 14.11 14.27 13.88 13.95 1,389,347 -0.09(-0.67%)
Sep 23, 2013 14.12 14.16 13.87 14.05 971,873 -0.12(-0.82%)
Sep 20, 2013 14.43 14.54 14.11 14.17 1,865,875 -0.20(-1.42%)
Sep 19, 2013 14.63 14.87 14.25 14.37 1,834,155 -0.17(-1.15%)
Sep 18, 2013 14.64 14.70 14.27 14.54 1,887,430 -0.05(-0.37%)
Sep 17, 2013 14.70 14.77 14.47 14.59 1,171,823 -0.09(-0.62%)
Sep 16, 2013 14.99 14.96 14.63 14.68 1,352,922 -0.11(-0.74%)
Sep 13, 2013 14.68 14.92 14.60 14.79 1,439,972 +0.19(+1.30%)
Sep 12, 2013 14.62 14.66 14.41 14.60 1,341,402 -0.05(-0.35%)
Sep 11, 2013 15.08 15.11 14.60 14.65 1,644,127 -0.40(-2.68%)
Sep 10, 2013 15.08 15.20 14.85 15.06 1,953,129 +0.01(+0.07%)
Sep 09, 2013 15.42 15.42 15.04 15.05 1,781,813 -0.40(-2.57%)
Sep 06, 2013 15.67 15.67 15.37 15.44 1,364,764 -0.19(-1.23%)
Sep 05, 2013 15.93 15.93 15.58 15.64 1,698,643 -0.24(-1.49%)
Sep 04, 2013 15.73 15.88 15.58 15.87 3,428,958 +0.13(+0.81%)
Sep 03, 2013 15.84 16.08 15.68 15.74 1,288,746 +0.16(+1.05%)
Aug 30, 2013 15.88 16.05 15.41 15.58 1,161,866 -0.28(-1.77%)
Aug 29, 2013 16.02 16.02 15.68 15.86 1,008,564 -0.16(-0.98%)
Aug 28, 2013 15.72 16.04 15.69 16.02 1,131,907 +0.34(+2.18%)
Aug 27, 2013 16.10 16.10 15.55 15.68 1,380,432 -0.52(-3.21%)
Aug 26, 2013 16.19 16.36 15.89 16.20 1,111,931 +0.05(+0.32%)
Aug 23, 2013 16.48 16.65 16.02 16.14 1,131,946 -0.23(-1.42%)
Aug 22, 2013 15.80 16.55 15.69 16.38 1,020,112 +0.66(+4.21%)
Aug 21, 2013 15.31 16.01 15.00 15.72 1,438,472 +0.41(+2.66%)
Aug 20, 2013 15.04 15.44 14.74 15.31 2,501,630 +0.36(+2.39%)
Aug 19, 2013 15.46 15.52 14.92 14.95 1,364,594 -0.57(-3.68%)
Aug 16, 2013 15.49 15.64 15.30 15.52 1,039,136 -0.00(-0.02%)
Aug 15, 2013 16.09 16.14 15.49 15.53 1,545,463 -0.73(-4.50%)
Aug 14, 2013 16.02 16.68 15.97 16.26 1,994,696 +0.29(+1.80%)
Aug 13, 2013 15.89 16.29 15.74 15.97 1,557,530 +0.14(+0.90%)
Aug 12, 2013 15.37 16.13 15.30 15.83 1,867,634 +0.33(+2.11%)
Aug 09, 2013 16.02 16.20 15.44 15.50 1,946,041 -0.52(-3.25%)
Aug 08, 2013 16.45 16.55 15.95 16.02 3,690,039 -0.67(-4.01%)
Aug 07, 2013 16.87 17.00 16.56 16.69 1,236,556 -0.22(-1.29%)
Aug 06, 2013 16.44 16.96 16.20 16.91 1,719,853 +0.47(+2.85%)
Aug 05, 2013 16.47 16.57 16.20 16.44 1,238,846 -0.02(-0.11%)
Aug 02, 2013 17.29 17.31 16.40 16.46 1,764,270 -0.92(-5.29%)
Aug 01, 2013 17.11 17.72 16.71 17.38 1,892,451 +0.48(+2.86%)
Jul 31, 2013 16.65 16.94 16.47 16.89 1,695,134 +0.25(+1.48%)
Jul 30, 2013 16.74 16.74 16.26 16.65 1,203,583 -0.10(-0.58%)
Jul 29, 2013 16.65 16.79 16.40 16.74 936,459 -0.04(-0.21%)
Jul 26, 2013 16.81 17.08 16.75 16.78 781,757 -0.06(-0.34%)
Jul 25, 2013 16.54 16.92 16.48 16.84 1,064,774 +0.27(+1.64%)
Jul 24, 2013 16.83 16.83 16.42 16.57 953,983 -0.20(-1.22%)
Jul 23, 2013 16.74 17.04 16.49 16.77 1,661,479 +0.13(+0.77%)
Jul 22, 2013 16.57 16.67 15.92 16.64 2,315,159 +0.19(+1.18%)
Jul 19, 2013 16.45 16.59 16.26 16.45 2,314,578 +0.06(+0.35%)
Jul 18, 2013 17.12 17.31 16.30 16.39 2,197,737 -0.71(-4.17%)
Jul 17, 2013 16.99 17.12 16.62 17.10 965,846 +0.17(+1.01%)
Jul 16, 2013 17.14 17.14 16.47 16.93 1,466,142 -0.19(-1.09%)
Jul 15, 2013 17.69 17.69 17.08 17.12 1,341,950 -0.45(-2.59%)
Jul 12, 2013 17.08 17.88 17.02 17.57 1,667,744 +0.35(+2.02%)
Jul 11, 2013 16.50 17.26 16.26 17.22 1,609,968 +1.05(+6.49%)
Jul 10, 2013 17.00 17.05 16.01 16.18 1,889,546 -0.98(-5.74%)
Jul 09, 2013 17.02 17.33 16.72 17.16 1,442,236 +0.13(+0.76%)
Jul 08, 2013 16.01 17.10 15.95 17.03 2,183,515 +1.08(+6.80%)
Jul 05, 2013 16.11 16.18 15.57 15.95 894,372 -0.08(-0.47%)
Jul 03, 2013 16.09 16.13 15.50 16.02 1,417,371 -0.17(-1.04%)
Jul 02, 2013 16.68 16.77 15.98 16.19 1,628,872 -0.42(-2.52%)
Jul 01, 2013 17.10 17.34 16.45 16.61 2,492,890 -0.36(-2.13%)
Jun 28, 2013 16.87 17.09 16.77 16.97 4,859,349 +0.12(+0.70%)
Jun 27, 2013 17.41 17.48 16.80 16.85 1,551,808 -0.42(-2.45%)
Jun 26, 2013 17.28 17.49 17.11 17.27 1,243,921 +0.10(+0.58%)
Jun 25, 2013 17.15 17.28 16.93 17.17 1,722,786 +0.30(+1.80%)
Jun 24, 2013 17.32 17.32 16.66 16.87 1,494,563 -0.75(-4.27%)
Jun 21, 2013 18.26 18.29 17.26 17.62 3,665,799 -0.48(-2.63%)
Jun 20, 2013 19.05 19.05 18.01 18.10 2,567,214 -1.20(-6.20%)
Jun 19, 2013 19.59 19.80 19.19 19.29 1,486,253 -0.33(-1.70%)
Jun 18, 2013 19.69 19.86 19.50 19.63 1,039,711 -0.07(-0.35%)
Jun 17, 2013 20.07 20.10 19.51 19.69 1,109,920 -0.24(-1.22%)
Jun 14, 2013 20.30 20.45 19.76 19.94 713,819 -0.33(-1.63%)
Jun 13, 2013 19.89 20.39 19.72 20.27 1,160,909 +0.33(+1.63%)
Jun 12, 2013 20.65 20.69 19.91 19.94 1,022,955 -0.44(-2.18%)
Jun 11, 2013 20.41 20.83 20.12 20.39 1,684,204 -0.24(-1.15%)
Jun 10, 2013 21.16 21.23 20.59 20.62 1,444,149 -0.73(-3.42%)
Jun 07, 2013 21.50 21.75 21.08 21.35 827,330 -0.08(-0.37%)
Jun 06, 2013 21.06 21.48 20.83 21.43 903,352 +0.38(+1.82%)
Jun 05, 2013 21.27 21.27 20.59 21.05 1,620,869 -0.29(-1.38%)
Jun 04, 2013 21.93 22.02 20.77 21.34 2,302,824 -0.68(-3.10%)
Jun 03, 2013 22.79 22.92 21.48 22.03 2,168,460 -0.46(-2.05%)
May 31, 2013 22.52 23.15 22.38 22.49 2,014,179 +0.10(+0.45%)
May 30, 2013 22.96 22.96 22.00 22.39 2,820,017 -0.23(-1.03%)
May 29, 2013 23.16 23.30 22.15 22.62 3,698,223 -0.23(-0.99%)
May 28, 2013 22.62 23.48 22.20 22.85 5,273,352 +0.81(+3.65%)
May 24, 2013 21.62 22.06 21.45 22.04 948,224 +0.24(+1.12%)
May 23, 2013 21.41 21.91 21.14 21.80 1,468,974 +0.08(+0.37%)
May 22, 2013 22.25 22.56 21.53 21.72 1,936,190 -0.27(-1.23%)
May 21, 2013 21.67 22.18 21.47 21.99 1,654,242 +0.36(+1.67%)
May 20, 2013 20.80 21.82 20.69 21.63 2,958,060 +0.97(+4.68%)
May 17, 2013 19.71 20.71 19.71 20.66 1,521,546 +1.10(+5.63%)
May 16, 2013 19.56 19.77 19.27 19.56 1,540,087 -0.05(-0.25%)
May 15, 2013 19.20 19.96 19.18 19.61 2,495,098 +0.71(+3.78%)
May 13, 2013 19.31 19.40 18.72 18.89 2,269,182 -0.37(-1.90%)
May 10, 2013 19.18 19.43 18.83 19.26 2,188,956 +0.08(+0.44%)
May 09, 2013 18.62 19.38 18.57 19.18 2,981,654 +0.62(+3.36%)
May 08, 2013 18.85 19.12 18.34 18.55 1,821,160 -0.35(-1.84%)
May 07, 2013 18.28 18.91 18.11 18.90 2,906,426 +0.77(+4.24%)
May 06, 2013 17.52 18.13 17.52 18.13 1,882,759 +0.63(+3.59%)
May 03, 2013 16.81 17.54 16.68 17.50 2,041,122 +0.82(+4.92%)
May 02, 2013 15.44 16.77 15.38 16.68 1,835,397 +1.25(+8.12%)
May 01, 2013 15.64 15.70 15.20 15.43 1,637,583 -0.36(-2.29%)
Apr 30, 2013 16.41 16.43 15.69 15.79 1,791,484 -0.51(-3.11%)
Apr 29, 2013 15.90 16.34 15.81 16.30 1,301,122 +0.38(+2.40%)
Apr 26, 2013 16.08 16.13 15.71 15.92 1,055,905 -0.22(-1.35%)
Apr 25, 2013 16.29 16.29 15.97 16.13 1,199,303 -0.02(-0.10%)
Apr 24, 2013 15.58 16.27 15.43 16.15 1,938,012 +0.64(+4.11%)
Apr 23, 2013 15.08 15.54 15.08 15.51 2,067,054 +0.54(+3.57%)
Apr 22, 2013 15.23 15.23 14.65 14.98 1,396,616 -0.17(-1.14%)
Apr 19, 2013 14.68 15.22 14.52 15.15 1,218,770 +0.55(+3.78%)
Apr 18, 2013 14.69 14.88 14.41 14.60 1,415,515 -0.04(-0.24%)
Apr 17, 2013 15.52 15.52 14.58 14.63 1,934,689 -1.09(-6.91%)
Apr 16, 2013 15.28 15.79 15.20 15.72 1,483,947 +0.65(+4.34%)
Apr 15, 2013 15.32 15.57 15.04 15.07 1,474,374 -0.52(-3.31%)
Apr 12, 2013 15.71 15.78 15.22 15.58 1,224,143 -0.21(-1.34%)
Apr 11, 2013 16.24 16.27 15.79 15.79 724,205 -0.43(-2.65%)
Apr 10, 2013 16.25 16.32 15.96 16.22 1,167,430 -0.01(-0.08%)
Apr 09, 2013 16.34 16.35 16.03 16.24 1,014,316 -0.00(-0.02%)
Apr 08, 2013 16.22 16.25 15.86 16.24 1,059,777 +0.10(+0.64%)
Apr 05, 2013 15.92 16.18 15.84 16.14 1,157,355 -0.11(-0.69%)
Apr 04, 2013 15.66 16.25 15.49 16.25 1,875,024 +0.64(+4.13%)
Apr 03, 2013 15.88 15.92 14.85 15.60 3,301,385 -0.15(-0.94%)
Apr 02, 2013 16.67 16.99 15.69 15.75 2,167,088 -0.87(-5.26%)
Apr 01, 2013 16.60 16.80 16.36 16.63 1,163,146 +0.08(+0.50%)
Mar 28, 2013 16.53 16.78 16.49 16.54 705,300 -0.02(-0.10%)
Mar 27, 2013 16.31 16.78 16.27 16.56 1,190,676 +0.15(+0.94%)
Mar 26, 2013 16.42 16.50 16.24 16.41 996,028 +0.15(+0.91%)
Mar 25, 2013 16.70 16.99 16.19 16.26 1,338,914 -0.44(-2.63%)
Mar 22, 2013 16.51 16.85 16.37 16.70 1,276,447 +0.13(+0.79%)
Mar 21, 2013 16.92 17.18 16.55 16.57 992,939 -0.48(-2.80%)
Mar 20, 2013 16.91 17.14 16.78 17.04 1,294,001 +0.25(+1.49%)
Mar 19, 2013 17.11 17.26 16.59 16.79 1,868,394 -0.34(-1.98%)
Mar 18, 2013 17.49 17.52 17.05 17.13 1,463,310 -0.49(-2.80%)
Mar 15, 2013 17.49 17.99 17.49 17.63 2,833,776 +0.17(+0.95%)
Mar 14, 2013 17.45 17.50 17.16 17.46 3,405,338 -0.05(-0.27%)
Mar 13, 2013 18.60 18.60 17.44 17.51 3,940,549 -1.57(-8.25%)
Mar 12, 2013 18.94 19.18 18.50 19.08 1,742,353 +0.29(+1.52%)
Mar 11, 2013 18.93 19.02 18.21 18.80 1,803,412 -0.25(-1.31%)
Mar 08, 2013 19.29 19.50 19.03 19.05 1,468,302 -0.08(-0.42%)
Mar 07, 2013 19.55 19.68 18.84 19.13 1,360,103 -0.43(-2.18%)
Mar 06, 2013 19.78 20.03 19.13 19.55 1,261,720 -0.12(-0.64%)
Mar 05, 2013 19.35 19.69 19.13 19.68 1,780,682 +0.47(+2.47%)
Mar 04, 2013 18.59 19.23 18.56 19.20 1,432,694 +0.65(+3.52%)
Mar 01, 2013 17.83 18.59 17.82 18.55 1,247,407 +0.54(+3.03%)
Feb 28, 2013 17.94 18.36 17.89 18.01 1,067,927 +0.15(+0.86%)
Feb 27, 2013 17.46 17.97 17.43 17.85 1,146,431 +0.38(+2.20%)
Feb 26, 2013 17.25 17.52 17.00 17.47 1,228,433 -0.28(-1.59%)
Feb 22, 2013 17.36 17.77 17.35 17.75 940,847 +0.49(+2.84%)
Feb 21, 2013 17.20 17.38 16.87 17.26 1,616,718 -0.01(-0.04%)
Feb 20, 2013 18.00 18.14 17.19 17.26 1,233,697 -0.77(-4.27%)
Feb 19, 2013 18.00 18.11 17.86 18.03 911,421 +0.05(+0.29%)
Feb 15, 2013 18.09 18.15 17.79 17.98 761,230 -0.07(-0.41%)
Feb 14, 2013 17.72 18.09 17.69 18.06 961,921 +0.34(+1.90%)
Feb 13, 2013 17.66 17.94 17.60 17.72 552,844 +0.10(+0.58%)
Feb 12, 2013 18.00 18.12 17.50 17.62 1,051,711 -0.40(-2.22%)
Feb 11, 2013 17.81 18.02 17.78 18.02 1,101,357 +0.24(+1.35%)
Feb 08, 2013 17.41 17.84 17.41 17.78 820,944 +0.42(+2.44%)
Feb 07, 2013 17.17 17.40 17.07 17.35 1,399,502 +0.19(+1.10%)
Feb 06, 2013 17.19 17.27 17.04 17.17 983,307 +0.09(+0.54%)
Feb 04, 2013 17.14 17.27 16.97 17.07 1,242,730 -0.10(-0.58%)
Feb 01, 2013 17.40 17.40 16.84 17.17 2,432,421 +0.11(+0.62%)
Jan 31, 2013 16.71 17.22 16.67 17.07 2,757,773 +0.41(+2.48%)
Jan 30, 2013 16.81 16.95 16.51 16.65 1,940,005 -0.07(-0.43%)
Jan 29, 2013 16.83 17.07 16.33 16.73 2,354,087 +0.06(+0.33%)
Jan 28, 2013 16.06 16.78 15.95 16.67 2,975,878 +0.78(+4.92%)
Jan 25, 2013 15.89 15.95 15.78 15.89 2,252,927 +0.17(+1.09%)
Jan 24, 2013 15.85 15.90 15.54 15.72 3,521,205 +0.79(+5.29%)
Jan 23, 2013 14.63 15.00 14.46 14.93 1,496,569 +0.34(+2.35%)
Jan 22, 2013 14.55 14.65 14.43 14.59 583,909 +0.06(+0.44%)
Jan 18, 2013 14.72 14.77 14.38 14.52 1,560,878 -0.20(-1.38%)
Jan 17, 2013 15.38 15.38 14.65 14.72 3,841,056 -0.57(-3.74%)
Jan 16, 2013 15.40 15.59 15.29 15.30 1,173,954 -0.15(-1.00%)
Jan 15, 2013 14.94 15.45 14.91 15.45 1,125,291 +0.44(+2.94%)
Jan 14, 2013 14.94 15.05 14.84 15.01 1,289,067 +0.07(+0.45%)
Jan 11, 2013 14.96 15.00 14.73 14.94 905,764 +0.06(+0.39%)
Jan 10, 2013 14.45 14.90 14.27 14.88 1,300,048 +0.61(+4.29%)
Jan 09, 2013 14.34 14.44 14.15 14.27 861,046 -0.04(-0.26%)
Jan 08, 2013 13.55 14.31 13.46 14.31 1,699,896 +0.76(+5.60%)
Jan 07, 2013 14.18 14.20 13.45 13.55 2,335,081 -0.62(-4.41%)
Jan 04, 2013 14.38 14.38 14.11 14.18 1,444,226 -0.10(-0.73%)
Jan 03, 2013 14.45 14.56 14.17 14.28 1,193,301 -0.14(-0.95%)
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.