Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
6.105
6.595
6.094
6.551
113,871,352
+0.49(+8.05%)
Jan 28, 2011
6.120
6.183
6.045
6.063
42,894,700
-0.08(-1.34%)
Jan 27, 2011
6.163
6.238
6.092
6.145
40,750,964
-0.08(-1.25%)
Jan 26, 2011
6.127
6.254
6.101
6.223
42,239,196
+0.14(+2.26%)
Jan 25, 2011
6.214
6.245
6.041
6.085
60,638,760
-0.16(-2.56%)
Jan 24, 2011
6.118
6.254
6.118
6.245
32,635,604
+0.08(+1.26%)
Jan 21, 2011
6.196
6.240
6.140
6.167
30,208,034
-0.00(-0.04%)
Jan 20, 2011
6.114
6.209
6.045
6.169
54,765,260
-0.00(-0.07%)
Jan 19, 2011
6.127
6.225
6.120
6.174
65,313,396
+0.04(+0.58%)
Jan 18, 2011
6.147
6.176
6.092
6.138
36,422,504
+0.00(+0.04%)
Jan 14, 2011
6.136
6.169
6.085
6.136
50,993,568
-0.01(-0.14%)
Jan 13, 2011
6.196
6.211
6.129
6.145
54,777,124
-0.04(-0.68%)
Jan 12, 2011
6.094
6.211
6.092
6.187
68,464,336
+0.12(+2.01%)
Jan 11, 2011
5.996
6.076
5.945
6.065
42,107,456
+0.08(+1.41%)
Jan 10, 2011
5.952
6.001
5.885
5.981
40,695,572
+0.00(+0.04%)
Jan 07, 2011
5.925
5.994
5.908
5.979
44,599,936
+0.06(+1.05%)
Jan 06, 2011
5.945
6.069
5.901
5.916
74,211,560
+0.04(+0.64%)
Jan 05, 2011
5.799
5.899
5.774
5.879
37,378,372
+0.06(+1.07%)
Jan 04, 2011
5.921
5.921
5.752
5.817
43,950,748
-0.06(-1.09%)
Jan 03, 2011
5.854
5.912
5.814
5.881
51,417,248
+0.13(+2.32%)
Dec 31, 2010
5.743
5.783
5.715
5.748
20,709,452
-0.01(-0.23%)
Dec 30, 2010
5.783
5.863
5.752
5.761
41,939,456
-0.02(-0.40%)
Dec 29, 2010
5.745
5.791
5.705
5.784
32,643,162
+0.07(+1.16%)
Dec 28, 2010
5.685
5.747
5.669
5.718
32,026,542
+0.06(+1.09%)
Dec 27, 2010
5.636
5.678
5.588
5.656
22,171,700
-0.01(-0.16%)
Dec 23, 2010
5.557
5.705
5.548
5.665
41,155,332
+0.04(+0.79%)
Dec 22, 2010
5.601
5.641
5.563
5.621
40,137,624
+0.01(+0.12%)
Dec 21, 2010
5.563
5.630
5.492
5.614
67,485,248
+0.00(+0.08%)
Dec 20, 2010
5.267
5.612
5.258
5.610
163,552,320
+0.46(+8.84%)
Dec 17, 2010
5.196
5.203
5.139
5.154
53,864,856
-0.06(-1.15%)
Dec 16, 2010
5.196
5.251
5.165
5.214
49,918,612
+0.01(+0.26%)
Dec 15, 2010
5.068
5.223
5.068
5.200
88,648,568
+0.11(+2.13%)
Dec 14, 2010
5.039
5.105
5.035
5.092
47,714,664
+0.02(+0.48%)
Dec 13, 2010
5.101
5.123
5.054
5.068
43,574,708
-0.00(-0.04%)
Dec 10, 2010
5.059
5.083
5.021
5.070
33,705,900
+0.02(+0.39%)
Dec 09, 2010
5.074
5.096
5.026
5.050
35,680,260
-0.01(-0.26%)
Dec 08, 2010
5.032
5.136
5.021
5.063
89,703,768
+0.03(+0.66%)
Dec 07, 2010
5.037
5.063
4.950
5.030
69,440,432
+0.13(+2.71%)
Dec 06, 2010
4.897
5.021
4.882
4.897
63,806,276
-0.00(-0.09%)
Dec 03, 2010
4.776
4.917
4.771
4.902
66,399,036
+0.12(+2.45%)
Dec 02, 2010
4.743
4.838
4.727
4.785
56,554,392
+0.05(+1.03%)
Dec 01, 2010
4.725
4.747
4.670
4.736
65,378,604
+0.06(+1.37%)
Nov 30, 2010
4.796
4.822
4.668
4.672
102,399,408
-0.21(-4.22%)
Nov 29, 2010
4.855
4.889
4.798
4.877
27,422,700
+0.01(+0.27%)
Nov 26, 2010
4.875
4.937
4.853
4.864
17,265,190
-0.04(-0.86%)
Nov 24, 2010
4.866
4.906
4.906
4.906
31,632,250
+0.08(+1.65%)
Nov 23, 2010
4.911
4.922
4.816
4.827
46,504,376
-0.16(-3.19%)
Nov 22, 2010
4.999
4.999
4.877
4.986
33,829,732
-0.02(-0.44%)
Nov 19, 2010
4.908
5.012
4.877
5.008
44,526,936
+0.09(+1.75%)
Nov 18, 2010
4.891
4.977
4.889
4.922
54,040,684
+0.03(+0.68%)
Nov 17, 2010
4.877
4.928
4.851
4.889
41,690,472
+0.03(+0.64%)
Nov 16, 2010
4.904
4.920
4.816
4.858
62,118,692
-0.08(-1.57%)
Nov 15, 2010
5.074
5.083
4.922
4.935
49,800,524
-0.09(-1.80%)
Nov 12, 2010
5.083
5.083
4.955
5.026
63,991,788
-0.11(-2.11%)
Nov 11, 2010
5.152
5.154
5.032
5.134
78,847,720
-0.04(-0.85%)
Nov 10, 2010
5.143
5.209
5.066
5.178
63,311,888
+0.08(+1.52%)
Nov 09, 2010
5.167
5.225
5.068
5.101
87,047,784
+0.12(+2.44%)
Nov 08, 2010
4.924
5.039
4.915
4.979
46,735,636
+0.05(+1.08%)
Nov 05, 2010
4.902
4.931
4.873
4.926
46,997,460
-0.00(-0.09%)
Nov 04, 2010
4.866
4.942
4.811
4.931
125,930,832
-0.00(-0.09%)
Nov 03, 2010
4.897
4.937
4.833
4.935
68,053,496
+0.06(+1.18%)
Nov 02, 2010
4.882
4.906
4.833
4.877
31,803,804
+0.05(+1.01%)
Nov 01, 2010
4.871
4.917
4.811
4.829
53,282,600
+0.03(+0.69%)
Oct 29, 2010
4.705
4.818
4.689
4.796
51,985,828
+0.08(+1.64%)
Oct 28, 2010
4.749
4.751
4.670
4.718
48,767,508
-0.01(-0.19%)
Oct 27, 2010
4.670
4.745
4.645
4.727
70,941,832
+0.05(+0.99%)
Oct 25, 2010
4.736
4.751
4.645
4.681
68,967,960
-0.01(-0.19%)
Oct 22, 2010
4.860
4.873
4.676
4.689
99,652,008
-0.16(-3.24%)
Oct 21, 2010
4.924
4.928
4.793
4.847
63,515,436
-0.06(-1.13%)
Oct 20, 2010
4.880
4.964
4.869
4.902
62,264,704
+0.04(+0.91%)
Oct 19, 2010
4.970
4.997
4.811
4.858
95,238,912
-0.16(-3.22%)
Oct 18, 2010
5.083
5.094
4.988
5.019
58,252,896
-0.07(-1.30%)
Oct 15, 2010
5.105
5.125
5.017
5.085
60,486,628
+0.01(+0.13%)
Oct 14, 2010
5.152
5.176
5.037
5.079
63,444,772
-0.06(-1.20%)
Oct 13, 2010
5.285
5.298
5.079
5.141
134,938,896
-0.14(-2.64%)
Oct 12, 2010
5.322
5.346
5.234
5.280
133,034,544
+0.13(+2.45%)
Oct 11, 2010
5.364
5.380
5.139
5.154
74,798,024
+0.06(+1.08%)
Oct 08, 2010
5.099
5.127
4.928
5.099
48,525,084
+0.13(+2.54%)
Oct 07, 2010
5.032
5.032
4.922
4.973
201,621
-0.02(-0.49%)
Oct 06, 2010
4.939
5.032
4.933
4.997
44,282,644
+0.06(+1.21%)
Oct 05, 2010
4.990
5.041
4.906
4.937
252,064
+0.01(+0.18%)
Oct 04, 2010
5.046
5.048
4.884
4.928
49,576,252
-0.12(-2.28%)
Oct 01, 2010
5.043
5.110
5.010
5.043
61,337,232
+0.03(+0.68%)
Sep 30, 2010
5.011
5.088
4.915
5.009
61,107
+0.02(+0.38%)
Sep 29, 2010
4.767
5.010
4.760
4.990
158,267
+0.21(+4.37%)
Sep 28, 2010
4.783
4.797
4.689
4.781
249,555
+0.01(+0.14%)
Sep 27, 2010
4.742
4.801
4.729
4.775
33,729,872
+0.02(+0.46%)
Sep 24, 2010
4.667
4.761
4.614
4.753
49,137,096
+0.15(+3.21%)
Sep 23, 2010
4.605
4.673
4.572
4.605
49,109,152
-0.01(-0.14%)
Sep 22, 2010
4.682
4.721
4.603
4.612
55,251,548
-0.06(-1.23%)
Sep 21, 2010
4.768
4.806
4.656
4.669
177,910
-0.12(-2.58%)
Sep 20, 2010
4.737
4.806
4.689
4.792
28,335,734
+0.06(+1.30%)
Sep 17, 2010
4.731
4.803
4.709
4.731
42,289,724
+0.01(+0.14%)
Sep 15, 2010
4.702
4.733
4.658
4.724
30,165,250
-0.01(-0.28%)
Sep 14, 2010
4.766
4.792
4.709
4.737
74,633
-0.04(-0.78%)
Sep 13, 2010
4.717
4.775
4.660
4.775
54,029,100
+0.10(+2.17%)
Sep 10, 2010
4.627
4.682
4.614
4.673
45,434,024
+0.06(+1.39%)
Sep 09, 2010
4.722
4.724
4.594
4.609
455,501
-0.05(-0.99%)
Sep 08, 2010
4.675
4.722
4.620
4.656
748,714
-0.03(-0.71%)
Sep 07, 2010
4.753
4.757
4.664
4.689
157,877
-0.10(-2.07%)
Sep 03, 2010
4.739
4.808
4.715
4.788
30,969,160
+0.07(+1.59%)
Sep 02, 2010
4.689
4.713
4.592
4.713
167,590
+0.03(+0.66%)
Sep 01, 2010
4.627
4.713
4.601
4.682
47,664,896
+0.11(+2.51%)
Aug 31, 2010
4.561
4.645
4.530
4.567
202,670
-0.03(-0.58%)
Aug 30, 2010
4.587
4.695
4.578
4.594
48,295,856
+0.14(+3.07%)
Aug 27, 2010
4.561
4.596
4.407
4.457
48,266,556
-0.04(-0.91%)
Aug 26, 2010
4.498
4.530
4.411
4.498
197,712
+0.08(+1.82%)
Aug 25, 2010
4.413
4.442
4.338
4.418
513,889
-0.04(-0.94%)
Aug 24, 2010
4.457
4.567
4.407
4.459
272,872
-0.08(-1.70%)
Aug 23, 2010
4.490
4.581
4.481
4.537
41,966,060
+0.04(+0.98%)
Aug 20, 2010
4.552
4.570
4.486
4.492
40,332,468
-0.09(-2.07%)
Aug 19, 2010
4.592
4.616
4.552
4.587
437,064
-0.02(-0.34%)
Aug 18, 2010
4.693
4.695
4.594
4.603
449,263
-0.10(-2.06%)
Aug 17, 2010
4.634
4.720
4.618
4.700
682,763
+0.09(+1.86%)
Aug 16, 2010
4.587
4.640
4.561
4.614
39,148,968
+0.03(+0.72%)
Aug 13, 2010
4.581
4.709
4.581
4.581
32,586,058
-0.06(-1.24%)
Aug 12, 2010
4.629
4.695
4.583
4.638
47,396,872
-0.08(-1.73%)
Aug 11, 2010
4.834
4.839
4.695
4.720
152,143
-0.06(-1.34%)
Aug 10, 2010
4.788
4.929
4.764
4.783
222,204
-0.07(-1.41%)
Aug 09, 2010
4.938
4.960
4.825
4.852
32,218,450
-0.06(-1.26%)
Aug 06, 2010
4.914
4.933
4.832
4.914
40,441,040
-0.02(-0.36%)
Aug 05, 2010
4.916
4.982
4.865
4.931
35,937,176
-0.02(-0.31%)
Aug 04, 2010
4.894
4.960
4.850
4.947
295,604
+0.13(+2.79%)
Aug 03, 2010
4.772
4.872
4.739
4.812
351,892
+0.04(+0.78%)
Aug 02, 2010
4.717
4.810
4.667
4.775
55,752,080
+0.14(+3.00%)
Jul 30, 2010
4.636
4.664
4.574
4.636
38,052,252
-0.02(-0.33%)
Jul 29, 2010
4.715
4.717
4.577
4.651
50,740
-0.00(-0.09%)
Jul 28, 2010
4.656
4.726
4.613
4.656
2,358
-0.04(-0.75%)
Jul 27, 2010
4.691
4.887
4.612
4.691
241,298
-0.15(-3.18%)
Jul 26, 2010
4.834
4.858
4.777
4.845
33,766,176
+0.04(+0.78%)
Jul 23, 2010
4.761
4.817
4.675
4.808
50,388,952
+0.02(+0.51%)
Jul 22, 2010
4.744
4.821
4.717
4.783
181,099
+0.12(+2.65%)
Jul 21, 2010
4.817
4.817
4.629
4.660
56,256,096
-0.08(-1.72%)
Jul 20, 2010
4.742
4.773
4.548
4.742
49,532,440
+0.13(+2.72%)
Jul 19, 2010
4.554
4.645
4.537
4.616
39,081,772
+0.02(+0.34%)
Jul 16, 2010
4.601
4.697
4.567
4.601
51,699,896
-0.05(-1.09%)
Jul 15, 2010
4.731
4.739
4.605
4.651
48,720,028
-0.07(-1.45%)
Jul 14, 2010
4.697
4.770
4.651
4.720
168,987
+0.00(+0.00%)
Jul 13, 2010
4.720
4.799
4.717
4.720
116,487
+0.03(+0.71%)
Jul 12, 2010
4.735
4.744
4.614
4.686
36,476,152
-0.05(-1.02%)
Jul 09, 2010
4.735
4.766
4.684
4.735
47,836,280
+0.01(+0.19%)
Jul 08, 2010
4.775
4.788
4.640
4.726
534,653
+0.00(+0.09%)
Jul 07, 2010
4.552
4.737
4.530
4.722
55,754,960
+0.19(+4.28%)
Jul 06, 2010
4.629
4.675
4.484
4.528
599,601
+0.01(+0.15%)
Jul 02, 2010
4.521
4.677
4.477
4.521
41,829,900
-0.06(-1.39%)
Jul 01, 2010
4.618
4.669
4.492
4.585
69,731,872
-0.03(-0.72%)
Jun 30, 2010
4.733
4.783
4.607
4.618
123,368
-0.06(-1.30%)
Jun 29, 2010
4.680
4.854
4.645
4.679
217,504
-0.37(-7.33%)
Jun 25, 2010
5.049
5.117
4.961
5.049
56,826,564
+0.02(+0.44%)
Jun 24, 2010
5.150
5.179
4.999
5.027
430,617
-0.13(-2.60%)
Jun 23, 2010
5.203
5.218
5.093
5.161
307,864
-0.04(-0.72%)
Jun 22, 2010
5.379
5.394
5.163
5.199
590,896
-0.18(-3.39%)
Jun 21, 2010
5.511
5.594
5.335
5.381
74,789,720
-0.03(-0.49%)
Jun 18, 2010
5.407
5.480
5.390
5.407
50,333,120
-0.06(-1.09%)
Jun 17, 2010
5.563
5.563
5.396
5.467
45,766,752
-0.07(-1.27%)
Jun 16, 2010
5.519
5.574
5.438
5.537
26,743
-0.04(-0.63%)
Jun 15, 2010
5.515
5.587
5.469
5.572
83,716
+0.16(+3.01%)
Jun 14, 2010
5.478
5.614
5.398
5.409
72,721,640
-0.00(-0.08%)
Jun 11, 2010
5.317
5.427
5.302
5.414
50,252,080
+0.05(+0.94%)
Jun 10, 2010
5.291
5.434
5.258
5.363
415,530
+0.21(+4.14%)
Jun 09, 2010
5.346
5.449
5.111
5.150
100,260,432
-0.12(-2.29%)
Jun 08, 2010
5.271
5.350
5.139
5.271
1,673,171
+0.01(+0.17%)
Jun 07, 2010
5.363
5.489
5.240
5.262
77,747,152
-0.03(-0.58%)
Jun 04, 2010
5.293
5.594
5.245
5.293
141,193,328
-0.17(-3.10%)
Jun 03, 2010
5.133
5.491
5.040
5.462
180,453,664
+0.34(+6.60%)
Jun 02, 2010
4.801
5.128
4.779
5.124
347,105
+0.37(+7.86%)
Jun 01, 2010
4.838
4.955
4.739
4.750
82,820
-0.16(-3.22%)
May 28, 2010
4.908
4.999
4.834
4.908
73,476,832
+0.03(+0.54%)
May 27, 2010
4.746
4.889
4.735
4.882
63,677,116
+0.23(+5.01%)
May 26, 2010
4.601
4.717
4.585
4.649
476,399
+0.08(+1.78%)
May 25, 2010
4.421
4.579
4.311
4.568
403,109
+0.01(+0.19%)
May 24, 2010
4.596
4.687
4.553
4.559
69,507,624
-0.06(-1.24%)
May 21, 2010
4.495
4.665
4.416
4.616
109,427,504
-0.00(-0.05%)
May 20, 2010
4.625
4.736
4.614
4.618
126,144
-0.24(-4.89%)
May 19, 2010
4.843
4.933
4.733
4.856
73,351,064
-0.03(-0.67%)
May 18, 2010
4.950
5.018
4.856
4.889
12,943
-0.01(-0.18%)
May 17, 2010
4.972
5.018
4.770
4.897
77,496,632
-0.07(-1.46%)
May 14, 2010
4.970
5.064
4.873
4.970
84,826,080
-0.15(-2.88%)
May 13, 2010
5.157
5.260
5.091
5.117
70,296,344
-0.05(-1.02%)
May 12, 2010
5.192
5.247
5.102
5.170
71,854,928
+0.05(+1.07%)
May 11, 2010
5.214
5.264
5.100
5.115
579,504
+0.04(+0.78%)
May 10, 2010
5.010
5.089
4.992
5.075
66,497,512
+0.26(+5.43%)
May 07, 2010
4.897
5.001
4.687
4.814
96,020,488
-0.13(-2.58%)
May 06, 2010
4.939
5.104
4.614
4.941
41,348
-0.18(-3.56%)
May 05, 2010
5.029
5.229
5.023
5.124
104,758,856
-0.07(-1.27%)
May 04, 2010
5.267
5.267
5.135
5.190
361,556
-0.10(-1.91%)
May 03, 2010
5.271
5.339
5.199
5.291
43,877,496
+0.06(+1.18%)
Apr 30, 2010
5.205
5.333
5.130
5.229
69,164,792
+0.04(+0.80%)
Apr 29, 2010
5.249
5.295
5.078
5.188
78,604,584
-0.02(-0.46%)
Apr 28, 2010
5.234
5.258
5.148
5.212
49,743,256
+0.02(+0.30%)
Apr 27, 2010
5.333
5.365
5.177
5.196
179,294
-0.18(-3.35%)
Apr 26, 2010
5.458
5.480
5.370
5.376
40,545,352
-0.09(-1.69%)
Apr 23, 2010
5.245
5.473
5.163
5.469
80,829,984
+0.22(+4.23%)
Apr 22, 2010
5.146
5.262
5.119
5.247
54,749,584
+0.04(+0.84%)
Apr 21, 2010
5.203
5.262
5.177
5.203
458,858
-0.04(-0.80%)
Apr 20, 2010
5.231
5.289
5.231
5.245
122,926
+0.03(+0.51%)
Apr 19, 2010
5.192
5.238
5.148
5.218
52,727,020
-0.03(-0.54%)
Apr 16, 2010
5.326
5.346
5.218
5.247
86,603,552
-0.11(-2.01%)
Apr 15, 2010
5.394
5.413
5.341
5.354
56,153,684
-0.07(-1.26%)
Apr 14, 2010
5.416
5.427
5.345
5.423
53,439,224
+0.02(+0.45%)
Apr 13, 2010
5.368
5.427
5.253
5.398
71,748,544
+0.05(+0.99%)
Apr 12, 2010
5.398
5.473
5.328
5.346
47,726,156
-0.05(-0.94%)
Apr 09, 2010
5.392
5.412
5.324
5.396
72,625,920
+0.10(+1.87%)
Apr 08, 2010
5.234
5.308
5.194
5.297
54,470,068
+0.00(+0.08%)
Apr 07, 2010
5.363
5.383
5.256
5.293
59,999,528
-0.09(-1.75%)
Apr 06, 2010
5.392
5.425
5.341
5.387
43,584,916
-0.02(-0.41%)
Apr 05, 2010
5.370
5.427
5.311
5.409
49,964,928
+0.11(+2.07%)
Apr 01, 2010
5.260
5.300
5.300
5.300
75,685,120
+0.11(+2.03%)
Mar 31, 2010
5.168
5.286
5.150
5.194
91,351,552
+0.04(+0.85%)
Mar 30, 2010
5.115
5.163
5.018
5.150
91,746,456
+0.05(+1.01%)
Mar 29, 2010
4.972
5.114
4.943
5.099
89,508,608
+0.20(+4.07%)
Mar 26, 2010
4.923
4.943
4.840
4.899
113,643,120
-0.01(-0.27%)
Mar 25, 2010
5.114
5.125
4.901
4.912
129,401,880
-0.15(-2.94%)
Mar 24, 2010
5.050
5.186
5.037
5.061
128,877,320
-0.04(-0.69%)
Mar 23, 2010
5.112
5.140
5.028
5.096
152,955,600
+0.01(+0.13%)
Mar 22, 2010
5.199
5.201
5.077
5.090
167,662,560
-0.21(-4.01%)
Mar 19, 2010
5.272
5.350
5.125
5.302
119,436,816
+0.09(+1.77%)
Mar 18, 2010
5.434
5.458
5.201
5.210
132,057,288
-0.28(-5.03%)
Mar 17, 2010
5.576
5.596
5.466
5.486
74,294,376
-0.08(-1.46%)
Mar 16, 2010
5.572
5.596
5.515
5.567
51,519,960
+0.00(+0.00%)
Mar 15, 2010
5.491
5.574
5.469
5.567
64,990,216
-0.05(-0.86%)
Mar 12, 2010
5.677
5.690
5.576
5.615
50,006,648
-0.03(-0.58%)
Mar 11, 2010
5.609
5.664
5.572
5.648
42,622,804
+0.03(+0.51%)
Mar 10, 2010
5.672
5.683
5.558
5.620
57,027,084
-0.01(-0.16%)
Mar 09, 2010
5.574
5.747
5.545
5.629
148,546,480
-0.14(-2.39%)
Mar 08, 2010
5.729
5.771
5.580
5.767
73,896,544
+0.00(+0.08%)
Mar 05, 2010
5.777
5.804
5.732
5.762
39,648,216
+0.03(+0.46%)
Mar 04, 2010
5.869
5.894
5.701
5.736
50,194,144
-0.13(-2.28%)
Mar 03, 2010
5.885
5.915
5.841
5.869
34,888,996
+0.01(+0.22%)
Mar 02, 2010
5.894
5.950
5.843
5.856
42,990,412
+0.01(+0.22%)
Mar 01, 2010
5.854
5.878
5.797
5.843
41,559,972
+0.02(+0.41%)
Feb 26, 2010
5.869
5.887
5.754
5.819
44,367,804
-0.04(-0.60%)
Feb 25, 2010
5.725
5.858
5.659
5.854
62,861,116
+0.05(+0.86%)
Feb 24, 2010
5.799
5.845
5.749
5.804
48,366,908
+0.04(+0.76%)
Feb 23, 2010
5.894
5.894
5.751
5.760
67,931,640
-0.18(-2.95%)
Feb 22, 2010
6.077
6.086
5.901
5.935
62,913,348
-0.11(-1.78%)
Feb 19, 2010
5.983
6.091
5.972
6.042
61,112,220
+0.03(+0.47%)
Feb 18, 2010
5.940
6.036
5.880
6.014
105,956,112
+0.24(+4.17%)
Feb 17, 2010
5.740
5.791
5.624
5.773
66,682,228
+0.12(+2.05%)
Feb 16, 2010
5.598
5.692
5.581
5.657
41,508,300
+0.19(+3.49%)
Feb 12, 2010
5.396
5.466
5.466
5.466
50,340,840
-0.04(-0.68%)
Feb 11, 2010
5.342
5.512
5.311
5.504
43,531,080
+0.16(+2.99%)
Feb 10, 2010
5.335
5.403
5.223
5.344
36,332,096
-0.02(-0.45%)
Feb 09, 2010
5.405
5.447
5.261
5.368
52,933,456
+0.06(+1.11%)
Feb 08, 2010
5.412
5.469
5.289
5.309
45,032,896
-0.06(-1.14%)
Feb 05, 2010
5.307
5.436
5.160
5.370
76,858,064
-0.06(-1.05%)
Feb 04, 2010
5.539
5.550
5.285
5.427
67,644,296
-0.28(-4.91%)
Feb 03, 2010
5.729
5.791
5.624
5.707
32,172,268
-0.04(-0.72%)
Feb 02, 2010
5.699
5.767
5.604
5.749
36,409,284
+0.19(+3.33%)
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
.