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, 2018
0.8740
0.8763
0.8312
0.8312
180,591,168
-0.03(-3.58%)
Jan 30, 2018
0.9143
0.9143
0.8597
0.8621
246,628,304
-0.06(-6.44%)
Jan 29, 2018
0.9381
0.9476
0.9167
0.9214
112,654,832
-0.03(-3.00%)
Jan 26, 2018
0.9499
0.9523
0.9357
0.9499
88,037,672
+0.01(+1.01%)
Jan 25, 2018
0.9832
0.9927
0.9309
0.9404
137,973,120
-0.03(-2.94%)
Jan 24, 2018
0.9713
0.9927
0.9666
0.9689
122,573,648
+0.00(+0.25%)
Jan 23, 2018
0.9618
0.9761
0.9428
0.9666
123,953,336
+0.02(+2.52%)
Jan 22, 2018
0.9428
0.9476
0.9262
0.9428
119,050,496
+0.00(+0.51%)
Jan 19, 2018
0.9499
0.9499
0.9286
0.9381
94,272,968
-0.01(-1.00%)
Jan 18, 2018
0.9666
0.9689
0.9428
0.9476
100,084,664
-0.02(-2.45%)
Jan 17, 2018
0.9903
0.9927
0.9547
0.9713
140,081,264
-0.01(-1.21%)
Jan 16, 2018
1.021
1.021
0.9784
0.9832
138,277,664
-0.03(-3.27%)
Jan 12, 2018
1.016
1.016
1.016
0
+0.02(+2.15%)
Jan 11, 2018
0.9594
1.012
0.9523
0.9951
234,831,008
+0.05(+4.75%)
Jan 10, 2018
0.9689
0.9737
0.9499
0.9499
214,745,056
-0.01(-1.23%)
Jan 09, 2018
0.9499
0.9737
0.9452
0.9618
120,241,352
+0.02(+2.02%)
Jan 08, 2018
0.9499
0.9500
0.9214
0.9428
87,858,872
-0.00(-0.50%)
Jan 05, 2018
0.9547
0.9547
0.9333
0.9476
141,751,872
-0.01(-1.48%)
Jan 04, 2018
0.9784
0.9784
0.9499
0.9618
142,704,512
-0.00(-0.49%)
Jan 03, 2018
0.9832
0.9879
0.9571
0.9666
127,592,688
-0.01(-0.73%)
Jan 02, 2018
0.9618
0.9903
0.9499
0.9737
148,219,152
+0.03(+3.54%)
Dec 29, 2017
0.9404
0.9404
0.9404
0
-0.02(-1.98%)
Dec 28, 2017
0.9404
0.9713
0.9286
0.9594
128,472,720
+0.04(+4.12%)
Dec 27, 2017
0.9523
0.9618
0.9238
0.9214
82,275,192
-0.03(-3.00%)
Dec 26, 2017
0.9238
0.9499
0.9214
0.9499
78,209,096
+0.04(+3.90%)
Dec 22, 2017
0.9119
0.9381
0.9072
0.9143
85,074,096
+0.00(+0.26%)
Dec 21, 2017
0.8811
0.9214
0.8811
0.9119
101,609,584
+0.01(+1.59%)
Dec 20, 2017
0.8692
0.9024
0.8550
0.8977
102,106,384
+0.04(+4.71%)
Dec 19, 2017
0.8763
0.8882
0.8573
0.8573
81,958,592
-0.02(-2.17%)
Dec 18, 2017
0.8478
0.8787
0.8360
0.8763
125,903,904
+0.04(+5.13%)
Dec 15, 2017
0.8692
0.8763
0.8312
0.8336
177,638,320
-0.03(-3.57%)
Dec 14, 2017
0.8835
0.9048
0.8645
0.8645
107,236,832
-0.02(-2.15%)
Dec 13, 2017
0.9096
0.9164
0.8811
0.8835
71,114,448
-0.02(-2.36%)
Dec 12, 2017
0.9048
0.9262
0.8915
0.9048
103,031,560
-0.00(-0.52%)
Dec 11, 2017
0.8811
0.9214
0.8811
0.9096
103,338,944
+0.04(+4.08%)
Dec 08, 2017
0.8882
0.9024
0.8692
0.8740
126,227,184
-0.00(-0.54%)
Dec 07, 2017
0.8870
0.9048
0.8763
0.8787
118,816,600
-0.02(-1.86%)
Dec 06, 2017
0.9309
0.9357
0.8930
0.8953
116,851,384
-0.04(-3.83%)
Dec 05, 2017
0.9309
0.9594
0.9309
0.9309
91,723,856
-0.01(-0.76%)
Dec 04, 2017
0.9689
0.9744
0.9286
0.9381
86,596,520
-0.03(-3.42%)
Dec 01, 2017
0.9737
1.007
0.9725
0.9713
112,850,936
+0.00(+0.49%)
Nov 30, 2017
0.9618
1.009
0.9594
0.9666
172,455,152
+0.00(+0.49%)
Nov 29, 2017
0.9238
0.9654
0.9191
0.9618
140,563,616
+0.04(+4.65%)
Nov 28, 2017
0.9096
0.9262
0.8953
0.9191
53,584,676
+0.01(+1.57%)
Nov 27, 2017
0.9309
0.9333
0.9024
0.9048
78,758,168
-0.03(-2.81%)
Nov 24, 2017
0.9499
0.9618
0.9262
0.9309
55,151,112
-0.01(-1.26%)
Nov 22, 2017
0.9191
0.9452
0.9143
0.9428
80,958,592
+0.04(+4.20%)
Nov 21, 2017
0.9262
0.9357
0.9024
0.9048
85,997,320
-0.01(-1.55%)
Nov 20, 2017
0.9357
0.9618
0.9143
0.9191
101,351,600
-0.04(-3.73%)
Nov 17, 2017
0.9262
0.9618
0.9238
0.9547
92,207,240
+0.04(+4.42%)
Nov 16, 2017
0.9179
0.9345
0.9096
0.9143
79,651,192
+0.00(+0.00%)
Nov 15, 2017
0.9309
0.9452
0.9143
0.9143
90,640,992
-0.02(-2.28%)
Nov 14, 2017
0.9784
0.9879
0.9357
0.9357
125,935,400
-0.05(-5.06%)
Nov 13, 2017
0.9761
1.014
0.9666
0.9856
113,505,416
+0.00(+0.24%)
Nov 10, 2017
0.9808
0.9951
0.9594
0.9832
99,220,048
+0.01(+0.73%)
Nov 09, 2017
0.9499
0.9963
0.9428
0.9761
120,064,704
+0.03(+3.53%)
Nov 08, 2017
0.9879
0.9903
0.9428
0.9428
124,775,096
-0.05(-5.02%)
Nov 07, 2017
0.9856
1.001
0.9689
0.9927
106,209,080
+0.00(+0.00%)
Nov 06, 2017
0.8977
0.9927
0.8977
0.9927
209,619,072
+0.10(+11.76%)
Nov 03, 2017
0.8668
0.9001
0.8597
0.8882
122,381,312
+0.02(+2.19%)
Nov 02, 2017
0.8977
0.9048
0.8668
0.8692
182,919,840
-0.07(-7.58%)
Nov 01, 2017
0.9452
0.9666
0.9404
0.9404
132,313,976
+0.01(+1.54%)
Oct 31, 2017
0.9024
0.9357
0.8930
0.9262
90,542,968
+0.01(+1.56%)
Oct 30, 2017
0.8906
0.9476
0.8858
0.9119
121,196,248
+0.02(+1.86%)
Oct 27, 2017
0.8288
0.8977
0.8229
0.8953
147,526,320
+0.06(+6.80%)
Oct 26, 2017
0.8407
0.8455
0.8098
0.8383
99,223,496
-0.00(-0.56%)
Oct 25, 2017
0.8573
0.8645
0.8193
0.8431
120,361,912
-0.02(-2.74%)
Oct 24, 2017
0.8668
0.8763
0.8550
0.8668
89,727,136
+0.01(+1.11%)
Oct 23, 2017
0.9024
0.9096
0.8550
0.8573
89,139,520
-0.05(-5.00%)
Oct 20, 2017
0.9119
0.9167
0.8953
0.9024
64,947,116
-0.01(-1.04%)
Oct 19, 2017
0.8787
0.9214
0.8787
0.9119
100,555,712
+0.02(+1.86%)
Oct 18, 2017
0.9024
0.9214
0.8858
0.8953
82,220,936
-0.00(-0.26%)
Oct 17, 2017
0.9167
0.9191
0.8858
0.8977
81,323,464
-0.01(-1.05%)
Oct 16, 2017
0.9309
0.9381
0.9072
0.9072
59,519,612
-0.01(-1.55%)
Oct 13, 2017
0.9262
0.9333
0.9143
0.9214
67,223,752
+0.01(+0.78%)
Oct 12, 2017
0.9262
0.9333
0.8977
0.9143
112,562,152
-0.02(-2.53%)
Oct 11, 2017
0.9309
0.9440
0.8930
0.9381
134,809,088
+0.01(+1.02%)
Oct 10, 2017
1.002
1.005
0.9286
0.9286
181,639,488
-0.07(-6.68%)
Oct 09, 2017
0.9974
1.001
0.9808
0.9951
46,270,084
-0.00(-0.24%)
Oct 06, 2017
1.012
1.014
0.9784
0.9974
87,184,112
-0.02(-2.33%)
Oct 05, 2017
1.014
1.028
1.012
1.021
89,206,760
+0.01(+0.70%)
Oct 04, 2017
1.016
1.026
1.005
1.014
72,400,592
-0.00(-0.47%)
Oct 03, 2017
1.024
1.031
1.012
1.019
83,586,488
-0.01(-1.38%)
Oct 02, 2017
0.9856
1.040
0.9689
1.033
104,404,488
+0.01(+1.16%)
Sep 29, 2017
1.031
1.040
1.016
1.021
96,265,680
-0.01(-1.15%)
Sep 28, 2017
1.062
1.066
1.009
1.033
140,364,640
-0.02(-1.58%)
Sep 27, 2017
1.040
1.057
1.021
1.050
129,615,872
+0.01(+1.14%)
Sep 26, 2017
1.028
1.054
1.019
1.038
125,833,568
+0.00(+0.00%)
Sep 25, 2017
1.014
1.043
1.013
1.038
122,984,472
+0.04(+3.56%)
Sep 22, 2017
0.9879
1.009
0.9832
1.002
78,469,088
+0.01(+1.20%)
Sep 21, 2017
0.9856
0.9939
0.9689
0.9903
90,236,200
-0.00(-0.48%)
Sep 20, 2017
0.9618
1.009
0.9594
0.9951
163,789,680
+0.04(+3.71%)
Sep 19, 2017
0.9689
0.9737
0.9452
0.9594
80,640,808
-0.00(-0.25%)
Sep 18, 2017
0.9571
0.9784
0.9381
0.9618
123,337,440
+0.01(+1.25%)
Sep 15, 2017
0.9737
0.9761
0.9381
0.9499
280,878,944
-0.02(-2.44%)
Sep 14, 2017
0.9594
0.9927
0.9547
0.9737
189,454,736
+0.04(+4.06%)
Sep 13, 2017
0.9072
0.9594
0.9048
0.9357
209,614,832
+0.05(+5.35%)
Sep 12, 2017
0.8692
0.9143
0.8668
0.8882
137,347,120
+0.03(+3.03%)
Sep 11, 2017
0.8692
0.8787
0.8573
0.8621
96,513,824
-0.00(-0.27%)
Sep 08, 2017
0.9096
0.9167
0.8455
0.8645
167,417,520
-0.05(-5.94%)
Sep 07, 2017
0.8906
0.9262
0.8906
0.9191
96,262,560
+0.03(+2.93%)
Sep 06, 2017
0.8882
0.9072
0.8811
0.8930
97,268,128
+0.01(+1.62%)
Sep 05, 2017
0.8977
0.9096
0.8740
0.8787
132,064,496
-0.01(-1.60%)
Sep 01, 2017
0.8668
0.9001
0.8597
0.8930
92,408,720
+0.03(+3.30%)
Aug 31, 2017
0.8645
0.8835
0.8585
0.8645
118,715,376
+0.01(+0.83%)
Aug 30, 2017
0.8573
0.8740
0.8455
0.8573
98,615,792
-0.01(-0.82%)
Aug 29, 2017
0.8526
0.8692
0.8431
0.8645
113,901,736
-0.00(-0.27%)
Aug 28, 2017
0.9001
0.9096
0.8526
0.8668
170,409,488
-0.03(-3.69%)
Aug 25, 2017
0.9238
0.9238
0.9001
0.9001
189,405,952
-0.02(-1.81%)
Aug 24, 2017
0.9214
0.9404
0.9072
0.9167
133,569,312
-0.01(-0.77%)
Aug 23, 2017
0.9096
0.9404
0.9001
0.9238
119,538,048
+0.01(+1.04%)
Aug 22, 2017
0.9096
0.9214
0.9048
0.9143
91,214,280
+0.01(+0.79%)
Aug 21, 2017
0.9333
0.9357
0.8930
0.9072
108,492,664
-0.03(-3.54%)
Aug 18, 2017
0.9143
0.9523
0.9072
0.9404
147,907,264
+0.02(+2.06%)
Aug 17, 2017
0.9404
0.9594
0.9048
0.9214
152,193,824
-0.03(-3.00%)
Aug 16, 2017
0.9499
0.9571
0.9262
0.9499
136,387,072
+0.00(+0.50%)
Aug 15, 2017
0.9737
0.9737
0.9309
0.9452
168,399,248
-0.02(-2.21%)
Aug 14, 2017
0.9832
0.9915
0.9642
0.9666
81,794,352
-0.02(-1.69%)
Aug 11, 2017
0.9761
0.9903
0.9618
0.9832
136,084,048
+0.00(+0.00%)
Aug 10, 2017
1.040
1.054
0.9808
0.9832
197,853,072
-0.05(-5.26%)
Aug 09, 2017
1.052
1.064
1.024
1.038
109,844,376
-0.01(-0.68%)
Aug 08, 2017
1.033
1.064
1.031
1.045
116,472,640
+0.01(+1.15%)
Aug 07, 2017
1.066
1.071
1.026
1.033
156,823,136
-0.04(-3.97%)
Aug 04, 2017
1.076
1.090
1.062
1.076
135,402,672
+0.01(+0.67%)
Aug 03, 2017
1.135
1.135
1.069
1.069
275,448,992
-0.03(-2.60%)
Aug 02, 2017
1.147
1.147
1.095
1.097
188,087,408
-0.04(-3.55%)
Aug 01, 2017
1.173
1.180
1.135
1.138
148,536,896
-0.04(-3.43%)
Jul 31, 2017
1.197
1.199
1.149
1.178
133,487,648
-0.02(-1.98%)
Jul 28, 2017
1.199
1.235
1.180
1.202
175,199,328
+0.00(+0.00%)
Jul 27, 2017
1.152
1.204
1.133
1.202
183,582,128
+0.05(+4.54%)
Jul 26, 2017
1.164
1.176
1.135
1.149
115,655,232
-0.00(-0.21%)
Jul 25, 2017
1.130
1.173
1.128
1.152
165,745,888
+0.05(+4.08%)
Jul 24, 2017
1.123
1.130
1.104
1.107
97,692,824
-0.01(-0.64%)
Jul 21, 2017
1.147
1.157
1.107
1.114
132,958,088
-0.04(-3.10%)
Jul 20, 2017
1.183
1.192
1.149
1.149
104,546,432
-0.03(-2.42%)
Jul 19, 2017
1.178
1.126
1.178
102,214,392
+0.05(+4.20%)
Jul 18, 2017
1.164
1.164
1.116
1.130
103,183,552
-0.02(-1.86%)
Jul 17, 2017
1.159
1.173
1.142
1.152
62,005,736
-0.00(-0.41%)
Jul 14, 2017
1.142
1.164
1.140
1.157
92,847,728
+0.02(+1.88%)
Jul 13, 2017
1.104
1.135
1.102
1.135
94,480,264
+0.03(+2.36%)
Jul 12, 2017
1.138
1.152
1.097
1.109
138,868,000
-0.01(-1.06%)
Jul 11, 2017
1.107
1.133
1.085
1.121
88,446,664
+0.01(+1.29%)
Jul 10, 2017
1.071
1.123
1.066
1.107
115,530,744
+0.03(+2.64%)
Jul 07, 2017
1.102
1.104
1.050
1.078
141,150,336
-0.03(-2.58%)
Jul 06, 2017
1.145
1.157
1.104
1.107
155,220,912
-0.03(-2.51%)
Jul 05, 2017
1.195
1.195
1.121
1.135
169,754,432
-0.08(-6.64%)
Jul 03, 2017
1.190
1.221
1.187
1.216
64,769,976
+0.04(+3.02%)
Jun 30, 2017
1.187
1.197
1.166
1.180
117,870,080
+0.00(+0.20%)
Jun 29, 2017
1.168
1.206
1.159
1.178
149,269,184
+0.02(+2.06%)
Jun 28, 2017
1.140
1.173
1.128
1.154
111,652,072
+0.01(+1.25%)
Jun 27, 2017
1.133
1.154
1.111
1.140
144,896,048
+0.03(+2.78%)
Jun 26, 2017
1.090
1.138
1.081
1.109
122,152,840
+0.02(+2.19%)
Jun 23, 2017
1.081
1.090
1.059
1.085
175,570,400
+0.02(+1.56%)
Jun 22, 2017
1.088
1.100
1.066
1.069
126,861,032
-0.00(-0.44%)
Jun 21, 2017
1.149
1.152
1.040
1.073
337,375,936
-0.09(-7.94%)
Jun 20, 2017
1.168
1.176
1.133
1.166
163,047,552
-0.02(-1.60%)
Jun 19, 2017
1.209
1.230
1.183
1.185
147,772,560
-0.03(-2.16%)
Jun 16, 2017
1.199
1.223
1.187
1.211
142,430,640
+0.02(+2.00%)
Jun 15, 2017
1.173
1.214
1.168
1.187
132,224,056
-0.00(-0.40%)
Jun 14, 2017
1.233
1.233
1.180
1.192
187,523,312
-0.06(-4.92%)
Jun 13, 2017
1.204
1.256
1.195
1.254
154,937,680
+0.05(+4.35%)
Jun 12, 2017
1.199
1.228
1.195
1.202
171,516,928
+0.02(+1.81%)
Jun 09, 2017
1.135
1.199
1.133
1.180
196,044,928
+0.05(+4.85%)
Jun 08, 2017
1.149
1.116
1.126
155,148,416
-0.01(-1.25%)
Jun 07, 2017
1.180
1.206
1.126
1.140
237,157,008
-0.06(-4.76%)
Jun 06, 2017
1.166
1.204
1.138
1.197
215,394,880
+0.04(+3.07%)
Jun 05, 2017
1.168
1.187
1.159
1.161
126,969,056
-0.02(-1.41%)
Jun 02, 2017
1.195
1.197
1.164
1.178
197,508,400
-0.03(-2.75%)
Jun 01, 2017
1.211
1.240
1.192
1.211
149,231,360
+0.01(+0.79%)
May 31, 2017
1.202
1.209
1.164
1.202
271,329,536
-0.01(-0.78%)
May 30, 2017
1.235
1.249
1.197
1.211
162,809,920
-0.05(-3.59%)
May 26, 2017
1.244
1.259
1.223
1.256
120,957,368
+0.03(+2.12%)
May 25, 2017
1.309
1.349
1.218
1.230
240,883,200
-0.09(-6.67%)
May 24, 2017
1.347
1.380
1.309
1.318
136,051,936
-0.03(-2.12%)
May 23, 2017
1.351
1.368
1.342
1.347
83,386,664
-0.01(-1.05%)
May 22, 2017
1.394
1.394
1.347
1.361
110,151,256
-0.01(-0.86%)
May 19, 2017
1.347
1.382
1.341
1.373
147,082,992
+0.05(+3.77%)
May 18, 2017
1.288
1.330
1.280
1.323
111,679,264
+0.02(+1.46%)
May 17, 2017
1.316
1.344
1.282
1.304
131,052,064
-0.01(-0.90%)
May 16, 2017
1.330
1.354
1.306
1.316
126,821,344
-0.01(-0.54%)
May 15, 2017
1.380
1.392
1.311
1.323
160,372,800
-0.01(-1.07%)
May 12, 2017
1.355
1.368
1.329
1.337
83,791,920
-0.02(-1.57%)
May 11, 2017
1.373
1.385
1.337
1.358
152,208,304
-0.01(-0.52%)
May 10, 2017
1.304
1.376
1.299
1.366
200,056,432
+0.08(+6.48%)
May 09, 2017
1.313
1.318
1.280
1.282
165,530,960
-0.04(-2.70%)
May 08, 2017
1.290
1.326
1.275
1.318
166,232,992
+0.02(+1.65%)
May 05, 2017
1.224
1.297
1.221
1.297
260,964,640
+0.08(+6.43%)
May 04, 2017
1.280
1.282
1.187
1.218
424,534,016
-0.10(-7.40%)
May 03, 2017
1.259
1.335
1.235
1.316
266,547,488
+0.05(+4.14%)
May 02, 2017
1.273
1.292
1.247
1.263
122,458,736
+0.00(+0.19%)
May 01, 2017
1.247
1.268
1.240
1.261
74,871,560
+0.01(+0.95%)
Apr 28, 2017
1.269
1.273
1.235
1.249
130,902,144
-0.01(-0.57%)
Apr 27, 2017
1.282
1.282
1.223
1.256
224,293,904
-0.04(-3.29%)
Apr 26, 2017
1.292
1.344
1.287
1.299
157,939,664
-0.01(-0.73%)
Apr 25, 2017
1.272
1.313
1.247
1.309
171,973,824
+0.03(+2.42%)
Apr 24, 2017
1.319
1.325
1.263
1.278
182,939,776
-0.03(-2.54%)
Apr 21, 2017
1.320
1.339
1.294
1.311
140,701,824
-0.01(-0.72%)
Apr 20, 2017
1.316
1.354
1.309
1.320
118,551,176
+0.01(+1.09%)
Apr 19, 2017
1.344
1.361
1.301
1.306
168,531,584
-0.04(-2.83%)
Apr 18, 2017
1.335
1.375
1.318
1.344
129,670,160
-0.01(-0.53%)
Apr 17, 2017
1.394
1.404
1.332
1.351
210,128,448
-0.05(-3.40%)
Apr 13, 2017
1.465
1.468
1.396
1.399
158,950,320
-0.06(-4.23%)
Apr 12, 2017
1.468
1.518
1.453
1.461
181,094,656
-0.01(-0.49%)
Apr 11, 2017
1.472
1.475
1.437
1.468
142,462,384
-0.01(-0.80%)
Apr 10, 2017
1.484
1.495
1.470
1.480
123,629,208
+0.01(+0.48%)
Apr 07, 2017
1.491
1.500
1.463
1.472
138,486,224
-0.02(-1.27%)
Apr 06, 2017
1.470
1.520
1.463
1.491
223,022,848
+0.04(+2.78%)
Apr 05, 2017
1.522
1.565
1.427
1.451
344,987,776
-0.05(-3.32%)
Apr 04, 2017
1.401
1.503
1.385
1.501
308,380,128
+0.09(+6.76%)
Apr 03, 2017
1.427
1.437
1.358
1.406
140,203,520
-0.00(-0.34%)
Mar 31, 2017
1.385
1.413
1.380
1.411
121,185,488
+0.02(+1.54%)
Mar 30, 2017
1.401
1.425
1.361
1.389
223,989,008
+0.01(+0.69%)
Mar 29, 2017
1.287
1.413
1.285
1.380
274,225,664
+0.10(+7.79%)
Mar 28, 2017
1.233
1.287
1.221
1.280
174,357,664
+0.05(+4.46%)
Mar 27, 2017
1.223
1.247
1.202
1.225
130,241,744
-0.01(-1.15%)
Mar 24, 2017
1.228
1.259
1.214
1.240
129,889,728
+0.03(+2.55%)
Mar 23, 2017
1.204
1.235
1.187
1.209
169,849,376
+0.02(+1.80%)
Mar 22, 2017
1.192
1.214
1.176
1.187
116,346,136
-0.02(-1.38%)
Mar 21, 2017
1.237
1.242
1.192
1.204
121,007,392
-0.03(-2.12%)
Mar 20, 2017
1.237
1.256
1.214
1.230
104,727,768
-0.03(-2.08%)
Mar 17, 2017
1.297
1.314
1.249
1.256
177,381,760
-0.04(-2.94%)
Mar 16, 2017
1.306
1.311
1.268
1.294
122,972,448
+0.00(+0.00%)
Mar 15, 2017
1.271
1.304
1.241
1.294
151,433,632
+0.05(+4.01%)
Mar 14, 2017
1.240
1.252
1.192
1.244
152,065,040
-0.02(-1.69%)
Mar 13, 2017
1.228
1.273
1.228
1.266
130,461,192
+0.04(+3.49%)
Mar 10, 2017
1.228
1.240
1.190
1.223
160,257,792
+0.00(+0.39%)
Mar 09, 2017
1.166
1.223
1.159
1.218
214,628,096
+0.05(+3.85%)
Mar 08, 2017
1.247
1.259
1.168
1.173
275,903,200
-0.08(-6.08%)
Mar 07, 2017
1.278
1.282
1.249
1.249
121,817,928
-0.02(-1.68%)
Mar 06, 2017
1.259
1.287
1.252
1.271
143,213,536
+0.01(+0.56%)
Mar 03, 2017
1.280
1.309
1.259
1.263
138,189,792
-0.01(-0.75%)
Mar 02, 2017
1.304
1.313
1.249
1.273
200,909,328
-0.05(-3.77%)
Mar 01, 2017
1.306
1.342
1.304
1.323
149,527,584
+0.03(+2.20%)
Feb 28, 2017
1.323
1.337
1.290
1.294
160,576,656
-0.04(-3.03%)
Feb 27, 2017
1.349
1.368
1.309
1.335
196,398,272
-0.01(-0.71%)
Feb 24, 2017
1.351
1.399
1.330
1.344
247,537,888
-0.02(-1.56%)
Feb 23, 2017
1.442
1.444
1.278
1.366
415,037,984
-0.04(-2.87%)
Feb 22, 2017
1.432
1.446
1.401
1.406
190,718,320
-0.04(-2.63%)
Feb 21, 2017
1.458
1.468
1.425
1.444
154,039,136
-0.00(-0.33%)
Feb 17, 2017
1.449
1.449
1.449
0
+0.00(+0.33%)
Feb 16, 2017
1.506
1.520
1.440
1.444
158,469,664
-0.06(-3.80%)
Feb 15, 2017
1.527
1.532
1.496
1.501
102,975,672
-0.03(-1.86%)
Feb 14, 2017
1.522
1.532
1.506
1.529
93,028,984
+0.03(+1.74%)
Feb 13, 2017
1.508
1.527
1.491
1.503
103,267,280
-0.01(-0.78%)
Feb 10, 2017
1.522
1.544
1.503
1.515
123,356,480
+0.02(+1.11%)
Feb 09, 2017
1.453
1.518
1.461
1.499
133,191,616
+0.05(+3.10%)
Feb 08, 2017
1.444
1.477
1.406
1.453
161,038,800
-0.01(-0.81%)
Feb 07, 2017
1.515
1.522
1.444
1.465
169,503,136
-0.05(-3.29%)
Feb 06, 2017
1.567
1.579
1.514
1.515
117,154,808
-0.05(-2.89%)
Feb 03, 2017
1.520
1.565
1.515
1.560
117,929,216
+0.03(+1.86%)
Feb 02, 2017
1.513
1.548
1.487
1.532
144,128,736
+0.01(+0.78%)
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
.