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, 2007
6.841
6.948
6.773
6.901
32,580,054
+0.05(+0.68%)
Jan 30, 2007
6.722
6.894
6.722
6.855
41,210,004
+0.17(+2.51%)
Jan 29, 2007
6.733
6.815
6.661
6.687
37,588,804
-0.07(-1.07%)
Jan 26, 2007
6.824
6.866
6.752
6.759
24,362,422
-0.01(-0.10%)
Jan 25, 2007
6.978
6.983
6.745
6.766
39,658,120
-0.22(-3.17%)
Jan 24, 2007
6.950
7.001
6.873
6.987
33,042,570
+0.03(+0.37%)
Jan 23, 2007
6.827
7.018
6.796
6.962
52,935,560
+0.22(+3.25%)
Jan 22, 2007
6.773
6.841
6.715
6.743
40,392,228
-0.01(-0.10%)
Jan 19, 2007
6.587
6.768
6.575
6.750
49,258,588
+0.19(+2.91%)
Jan 18, 2007
6.622
6.643
6.498
6.559
37,967,228
-0.03(-0.42%)
Jan 17, 2007
6.482
6.645
6.482
6.587
37,195,792
+0.08(+1.18%)
Jan 16, 2007
6.554
6.591
6.470
6.510
37,406,028
-0.03(-0.43%)
Jan 12, 2007
6.386
6.566
6.386
6.538
37,904,156
+0.17(+2.75%)
Jan 11, 2007
6.414
6.545
6.356
6.363
52,781,960
-0.07(-1.05%)
Jan 10, 2007
6.477
6.517
6.412
6.430
43,039,052
-0.07(-1.11%)
Jan 09, 2007
6.444
6.573
6.414
6.503
46,524,668
-0.02(-0.29%)
Jan 08, 2007
6.596
6.640
6.456
6.521
48,677,220
+0.01(+0.11%)
Jan 05, 2007
6.468
6.556
6.414
6.514
61,609,272
+0.05(+0.83%)
Jan 04, 2007
6.454
6.554
6.414
6.461
69,934,592
-0.03(-0.40%)
Jan 03, 2007
6.708
6.771
6.468
6.486
90,947,408
-0.28(-4.20%)
Dec 29, 2006
6.829
6.843
6.759
6.771
37,522,300
-0.07(-1.09%)
Dec 28, 2006
6.887
6.922
6.822
6.845
26,927,294
-0.02(-0.34%)
Dec 27, 2006
6.876
6.899
6.787
6.869
31,865,682
+0.03(+0.48%)
Dec 26, 2006
7.060
7.060
6.806
6.836
42,559,372
-0.11(-1.58%)
Dec 22, 2006
6.992
7.039
6.934
6.946
26,971,488
-0.07(-1.03%)
Dec 21, 2006
7.076
7.139
6.929
7.018
43,435,496
-0.08(-1.18%)
Dec 20, 2006
7.209
7.218
7.085
7.102
33,417,562
-0.09(-1.30%)
Dec 19, 2006
7.109
7.232
7.078
7.195
34,348,176
+0.04(+0.55%)
Dec 18, 2006
7.209
7.251
7.111
7.155
45,830,892
-0.10(-1.44%)
Dec 15, 2006
7.330
7.330
7.148
7.260
53,722,440
-0.07(-0.95%)
Dec 14, 2006
7.328
7.374
7.286
7.330
39,558,152
+0.05(+0.74%)
Dec 13, 2006
7.309
7.346
7.167
7.277
50,598,516
-0.02(-0.22%)
Dec 12, 2006
7.356
7.416
7.246
7.293
48,216,848
-0.11(-1.54%)
Dec 11, 2006
7.479
7.621
7.342
7.407
60,120,032
-0.07(-0.94%)
Dec 08, 2006
7.493
7.552
7.458
7.477
135,278,336
-0.35(-4.52%)
Dec 07, 2006
7.894
7.894
7.787
7.831
16,519,355
-0.03(-0.39%)
Dec 06, 2006
7.855
7.962
7.836
7.862
21,147,108
-0.01(-0.09%)
Dec 05, 2006
7.892
7.941
7.803
7.869
21,073,312
+0.01(+0.18%)
Dec 04, 2006
7.892
7.901
7.775
7.855
20,857,928
-0.09(-1.14%)
Dec 01, 2006
7.773
7.948
7.736
7.945
34,002,360
+0.01(+0.18%)
Nov 30, 2006
7.948
7.987
7.869
7.931
43,800,616
+0.01(+0.15%)
Nov 29, 2006
7.717
7.931
7.696
7.920
42,671,780
+0.24(+3.13%)
Nov 28, 2006
7.556
7.738
7.552
7.680
26,399,132
+0.11(+1.48%)
Nov 27, 2006
7.635
7.656
7.552
7.568
19,195,780
-0.02(-0.25%)
Nov 24, 2006
7.617
7.689
7.575
7.587
6,618,983
-0.04(-0.49%)
Nov 22, 2006
7.670
7.731
7.561
7.624
24,084,826
-0.04(-0.58%)
Nov 21, 2006
7.542
7.696
7.528
7.668
26,746,664
+0.14(+1.79%)
Nov 20, 2006
7.573
7.600
7.505
7.533
26,480,222
-0.04(-0.58%)
Nov 17, 2006
7.458
7.645
7.416
7.577
35,317,404
+0.09(+1.21%)
Nov 16, 2006
7.680
7.708
7.475
7.486
58,426,996
-0.15(-1.92%)
Nov 15, 2006
7.554
7.689
7.505
7.633
32,509,688
+0.12(+1.58%)
Nov 14, 2006
7.540
7.566
7.463
7.514
23,518,478
+0.02(+0.28%)
Nov 13, 2006
7.470
7.545
7.437
7.493
24,433,646
-0.03(-0.46%)
Nov 10, 2006
7.552
7.605
7.477
7.528
25,672,318
-0.07(-0.86%)
Nov 09, 2006
7.633
7.715
7.580
7.593
37,469,956
+0.00(+0.03%)
Nov 08, 2006
7.456
7.612
7.374
7.591
40,131,796
+0.17(+2.36%)
Nov 07, 2006
7.493
7.514
7.386
7.416
30,888,730
-0.10(-1.27%)
Nov 06, 2006
7.489
7.540
7.402
7.512
25,864,534
+0.02(+0.25%)
Nov 03, 2006
7.458
7.552
7.449
7.493
29,408,072
+0.09(+1.23%)
Nov 02, 2006
7.402
7.458
7.295
7.402
31,609,966
-0.03(-0.38%)
Nov 01, 2006
7.535
7.559
7.374
7.430
38,140,136
-0.13(-1.73%)
Oct 31, 2006
7.426
7.575
7.353
7.561
38,730,940
+0.11(+1.44%)
Oct 30, 2006
7.463
7.517
7.414
7.454
32,332,920
-0.10(-1.30%)
Oct 27, 2006
7.517
7.736
7.505
7.552
60,834,836
+0.08(+1.09%)
Oct 26, 2006
7.458
7.470
7.281
7.470
47,766,344
+0.08(+1.10%)
Oct 25, 2006
7.249
7.421
7.204
7.388
36,837,104
+0.13(+1.80%)
Oct 24, 2006
7.020
7.267
7.008
7.258
38,829,624
+0.18(+2.54%)
Oct 23, 2006
7.074
7.151
7.001
7.078
25,484,394
-0.05(-0.75%)
Oct 20, 2006
7.216
7.225
7.041
7.132
27,498,362
-0.07(-0.97%)
Oct 19, 2006
7.120
7.244
7.076
7.202
38,312,616
+0.11(+1.58%)
Oct 18, 2006
7.109
7.146
7.025
7.090
40,305,132
-0.01(-0.10%)
Oct 17, 2006
7.179
7.179
7.015
7.097
30,419,776
-0.06(-0.78%)
Oct 16, 2006
6.992
7.167
6.974
7.153
32,372,822
+0.22(+3.13%)
Oct 13, 2006
6.957
7.032
6.918
6.936
29,273,350
+0.03(+0.37%)
Oct 12, 2006
6.876
6.946
6.836
6.911
32,834,910
+0.10(+1.40%)
Oct 11, 2006
6.747
6.817
6.724
6.815
34,542,536
+0.02(+0.34%)
Oct 10, 2006
6.694
6.854
6.689
6.792
30,349,842
+0.08(+1.15%)
Oct 09, 2006
6.808
6.852
6.701
6.715
24,170,636
-0.03(-0.52%)
Oct 06, 2006
6.743
6.773
6.615
6.750
35,002,480
+0.01(+0.21%)
Oct 05, 2006
6.829
6.836
6.694
6.736
31,077,942
+0.02(+0.28%)
Oct 04, 2006
6.619
6.724
6.503
6.717
43,806,196
+0.12(+1.77%)
Oct 03, 2006
6.678
6.682
6.577
6.601
39,879,940
-0.15(-2.18%)
Oct 02, 2006
6.747
6.764
6.691
6.747
31,392,438
-0.01(-0.10%)
Sep 29, 2006
6.761
6.787
6.666
6.754
31,573,068
-0.01(-0.14%)
Sep 28, 2006
6.789
6.824
6.705
6.764
32,862,798
+0.03(+0.42%)
Sep 27, 2006
6.808
6.848
6.678
6.736
53,435,404
-0.03(-0.52%)
Sep 26, 2006
6.678
6.806
6.673
6.771
33,293,138
+0.08(+1.22%)
Sep 25, 2006
6.643
6.705
6.540
6.689
37,770,724
-0.03(-0.49%)
Sep 22, 2006
6.789
6.806
6.685
6.722
31,268,870
-0.03(-0.48%)
Sep 21, 2006
6.703
6.857
6.701
6.754
31,298,476
+0.04(+0.59%)
Sep 20, 2006
6.736
6.824
6.712
6.715
46,275,388
-0.09(-1.30%)
Sep 19, 2006
6.901
6.915
6.708
6.803
29,656,922
-0.06(-0.85%)
Sep 18, 2006
6.813
6.913
6.787
6.862
25,749,548
+0.09(+1.34%)
Sep 15, 2006
6.778
6.845
6.747
6.771
40,456,588
-0.01(-0.17%)
Sep 14, 2006
6.878
6.920
6.719
6.782
45,243,520
-0.10(-1.49%)
Sep 13, 2006
6.829
6.939
6.820
6.885
33,068,314
+0.11(+1.58%)
Sep 12, 2006
6.736
6.894
6.729
6.778
47,634,196
+0.02(+0.24%)
Sep 11, 2006
6.934
6.967
6.715
6.761
51,373,384
-0.29(-4.07%)
Sep 08, 2006
7.235
7.281
7.027
7.048
31,924,462
-0.21(-2.89%)
Sep 07, 2006
7.284
7.342
7.197
7.258
23,772,048
-0.07(-0.89%)
Sep 06, 2006
7.458
7.519
7.314
7.323
27,243,506
-0.19(-2.48%)
Sep 05, 2006
7.430
7.568
7.365
7.510
18,640,588
+0.05(+0.69%)
Sep 01, 2006
7.325
7.458
7.318
7.458
16,789,228
+0.10(+1.36%)
Aug 31, 2006
7.365
7.435
7.302
7.358
18,207,674
-0.00(-0.03%)
Aug 30, 2006
7.342
7.381
7.253
7.360
21,207,176
-0.02(-0.32%)
Aug 29, 2006
7.342
7.391
7.239
7.384
21,297,706
-0.01(-0.19%)
Aug 28, 2006
7.407
7.458
7.377
7.398
19,477,668
-0.14(-1.79%)
Aug 25, 2006
7.575
7.626
7.503
7.533
23,382,898
+0.07(+1.00%)
Aug 24, 2006
7.400
7.458
7.353
7.458
20,380,392
+0.07(+1.01%)
Aug 23, 2006
7.423
7.444
7.300
7.384
16,188,985
-0.03(-0.41%)
Aug 22, 2006
7.295
7.423
7.290
7.414
15,445,438
+0.10(+1.43%)
Aug 21, 2006
7.295
7.349
7.284
7.309
19,124,986
+0.04(+0.51%)
Aug 18, 2006
7.272
7.295
7.181
7.272
15,553,130
+0.03(+0.39%)
Aug 17, 2006
7.239
7.274
7.167
7.244
18,806,202
-0.07(-0.92%)
Aug 16, 2006
7.337
7.435
7.249
7.311
20,464,486
-0.03(-0.38%)
Aug 15, 2006
7.339
7.353
7.237
7.339
21,921,546
+0.06(+0.80%)
Aug 14, 2006
7.286
7.337
7.223
7.281
26,300,020
-0.17(-2.22%)
Aug 11, 2006
7.447
7.521
7.363
7.447
19,483,246
-0.07(-0.99%)
Aug 10, 2006
7.496
7.554
7.416
7.521
24,354,270
-0.03(-0.37%)
Aug 09, 2006
7.573
7.689
7.526
7.549
25,750,834
+0.07(+0.97%)
Aug 08, 2006
7.542
7.610
7.442
7.477
22,772,356
-0.10(-1.26%)
Aug 07, 2006
7.505
7.645
7.458
7.573
22,934,538
+0.01(+0.18%)
Aug 04, 2006
7.724
7.724
7.440
7.559
27,011,388
-0.05(-0.67%)
Aug 03, 2006
7.561
7.680
7.514
7.610
31,292,040
-0.13(-1.63%)
Aug 02, 2006
7.785
7.869
7.680
7.736
43,203,808
+0.06(+0.73%)
Aug 01, 2006
7.773
7.773
7.591
7.680
47,441,124
+0.01(+0.15%)
Jul 31, 2006
7.661
7.768
7.645
7.668
46,145,816
+0.16(+2.17%)
Jul 28, 2006
7.353
7.524
7.321
7.505
47,843,572
+0.21(+2.88%)
Jul 27, 2006
7.433
7.482
7.263
7.295
44,361,816
+0.03(+0.45%)
Jul 26, 2006
7.015
7.339
7.015
7.263
40,689,132
+0.26(+3.66%)
Jul 25, 2006
6.962
7.076
6.911
7.006
27,509,090
+0.14(+2.07%)
Jul 24, 2006
6.685
6.908
6.678
6.864
30,520,604
+0.21(+3.19%)
Jul 21, 2006
6.747
6.785
6.643
6.652
27,721,898
-0.10(-1.42%)
Jul 20, 2006
6.794
6.862
6.736
6.747
25,426,472
-0.08(-1.13%)
Jul 19, 2006
6.745
6.850
6.736
6.824
24,748,998
+0.08(+1.14%)
Jul 18, 2006
6.838
6.885
6.708
6.747
23,850,134
-0.02(-0.31%)
Jul 17, 2006
6.810
6.852
6.703
6.768
27,777,246
-0.10(-1.46%)
Jul 14, 2006
6.946
6.946
6.768
6.869
20,564,026
+0.04(+0.58%)
Jul 13, 2006
6.932
6.969
6.801
6.829
26,194,474
-0.07(-1.05%)
Jul 12, 2006
6.957
6.978
6.848
6.901
27,494,930
+0.00(+0.07%)
Jul 11, 2006
6.899
6.913
6.792
6.897
19,495,688
+0.09(+1.34%)
Jul 10, 2006
6.852
6.941
6.778
6.806
21,747,352
-0.05(-0.68%)
Jul 07, 2006
6.981
7.022
6.827
6.852
28,953,278
-0.10(-1.44%)
Jul 06, 2006
6.981
7.032
6.913
6.953
29,556,524
-0.08(-1.16%)
Jul 05, 2006
7.106
7.116
6.932
7.034
30,471,692
-0.13(-1.82%)
Jul 03, 2006
7.179
7.204
7.063
7.165
11,218,848
+0.11(+1.62%)
Jun 30, 2006
7.113
7.151
6.999
7.050
33,493,934
-0.04(-0.53%)
Jun 29, 2006
6.992
7.111
6.934
7.088
46,436,712
+0.17(+2.39%)
Jun 28, 2006
6.829
6.934
6.792
6.922
90,308,984
+0.15(+2.24%)
Jun 27, 2006
6.987
7.001
6.703
6.771
51,463,912
-0.20(-2.88%)
Jun 26, 2006
6.939
6.992
6.894
6.971
34,320,716
-0.13(-1.87%)
Jun 23, 2006
7.074
7.167
7.039
7.104
58,365,212
+0.32(+4.71%)
Jun 22, 2006
6.876
6.918
6.747
6.785
28,915,092
-0.03(-0.41%)
Jun 21, 2006
6.733
6.925
6.696
6.813
31,395,870
+0.15(+2.27%)
Jun 20, 2006
6.768
6.841
6.647
6.661
22,777,934
-0.03(-0.45%)
Jun 19, 2006
6.946
6.953
6.640
6.691
40,807,124
-0.30(-4.33%)
Jun 16, 2006
6.918
7.013
6.792
6.994
34,619,336
+0.08(+1.11%)
Jun 15, 2006
6.708
6.955
6.619
6.918
53,032,956
+0.31(+4.69%)
Jun 14, 2006
6.330
6.622
6.324
6.608
44,561,328
+0.31(+4.92%)
Jun 13, 2006
6.468
6.517
6.249
6.298
53,002,920
-0.26(-3.91%)
Jun 12, 2006
6.803
6.838
6.549
6.554
35,837,844
-0.18(-2.67%)
Jun 09, 2006
6.885
6.964
6.675
6.733
32,500,678
-0.12(-1.80%)
Jun 08, 2006
6.736
6.862
6.477
6.857
61,783,040
+0.07(+1.10%)
Jun 07, 2006
7.020
7.034
6.780
6.782
36,077,256
-0.21(-3.06%)
Jun 06, 2006
6.992
7.111
6.918
6.997
31,326,364
-0.01(-0.10%)
Jun 05, 2006
7.284
7.286
6.994
7.004
44,777,568
-0.14(-2.02%)
Jun 02, 2006
7.207
7.216
7.090
7.148
28,967,436
+0.02(+0.23%)
Jun 01, 2006
6.994
7.218
6.994
7.132
30,679,354
+0.00(+0.03%)
May 31, 2006
6.964
7.144
6.936
7.130
32,916,430
+0.17(+2.51%)
May 30, 2006
7.090
7.116
6.920
6.955
29,403,782
-0.04(-0.60%)
May 26, 2006
7.027
7.039
6.932
6.997
17,975,986
+0.00(+0.07%)
May 25, 2006
6.864
6.992
6.782
6.992
27,379,086
+0.22(+3.31%)
May 24, 2006
6.792
6.934
6.619
6.768
40,229,620
-0.08(-1.19%)
May 23, 2006
6.934
7.050
6.829
6.850
38,675,592
+0.02(+0.31%)
May 22, 2006
6.759
6.922
6.594
6.829
54,244,168
-0.03(-0.37%)
May 19, 2006
6.820
6.934
6.652
6.855
45,216,488
-0.00(-0.07%)
May 18, 2006
6.992
7.078
6.852
6.859
33,471,194
-0.12(-1.77%)
May 17, 2006
7.181
7.253
6.911
6.983
43,890,720
-0.21(-2.98%)
May 16, 2006
7.216
7.307
7.132
7.197
29,471,572
+0.03(+0.42%)
May 15, 2006
7.183
7.244
7.020
7.167
46,280,536
-0.18(-2.47%)
May 12, 2006
7.563
7.580
7.346
7.349
35,200,272
-0.28(-3.73%)
May 11, 2006
7.785
7.792
7.582
7.633
28,477,030
-0.06(-0.73%)
May 10, 2006
7.703
7.738
7.591
7.689
27,214,760
-0.02(-0.21%)
May 09, 2006
7.668
7.747
7.626
7.705
20,174,018
+0.05(+0.64%)
May 08, 2006
7.587
7.673
7.524
7.656
21,362,064
+0.00(+0.00%)
May 05, 2006
7.726
7.747
7.638
7.656
25,738,392
-0.02(-0.30%)
May 04, 2006
7.668
7.801
7.580
7.680
33,574,596
-0.07(-0.84%)
May 03, 2006
7.789
7.834
7.617
7.745
31,009,294
-0.05(-0.69%)
May 02, 2006
7.668
7.806
7.568
7.799
55,470,400
+0.32(+4.33%)
May 01, 2006
7.458
7.563
7.444
7.475
29,262,624
+0.09(+1.23%)
Apr 28, 2006
7.318
7.470
7.318
7.384
29,505,468
+0.08(+1.05%)
Apr 27, 2006
7.295
7.468
7.209
7.307
40,306,420
-0.14(-1.88%)
Apr 26, 2006
7.484
7.668
7.430
7.447
37,917,888
-0.04(-0.53%)
Apr 25, 2006
7.621
7.670
7.416
7.486
33,176,436
-0.09(-1.17%)
Apr 24, 2006
7.691
7.694
7.566
7.575
23,443,394
-0.17(-2.26%)
Apr 21, 2006
7.712
7.764
7.600
7.750
38,267,136
+0.10(+1.34%)
Apr 20, 2006
7.862
7.875
7.619
7.647
48,876,300
-0.13(-1.71%)
Apr 19, 2006
7.610
7.857
7.598
7.780
50,004,280
+0.14(+1.77%)
Apr 18, 2006
7.538
7.717
7.538
7.645
58,540,696
+0.15(+2.05%)
Apr 17, 2006
7.398
7.498
7.386
7.491
26,807,590
+0.15(+2.03%)
Apr 13, 2006
7.307
7.379
7.223
7.342
24,168,920
+0.03(+0.48%)
Apr 12, 2006
7.330
7.435
7.263
7.307
17,219,568
-0.07(-0.92%)
Apr 11, 2006
7.435
7.484
7.307
7.374
23,028,500
-0.01(-0.16%)
Apr 10, 2006
7.384
7.440
7.339
7.386
22,526,510
+0.10(+1.31%)
Apr 07, 2006
7.318
7.377
7.225
7.290
22,443,702
-0.12(-1.57%)
Apr 06, 2006
7.461
7.510
7.344
7.407
30,209,970
-0.03(-0.44%)
Apr 05, 2006
7.449
7.540
7.402
7.440
27,910,682
-0.00(-0.03%)
Apr 04, 2006
7.400
7.456
7.284
7.442
27,797,412
+0.08(+1.11%)
Apr 03, 2006
7.381
7.475
7.342
7.360
24,219,548
+0.04(+0.54%)
Mar 31, 2006
7.314
7.349
7.195
7.321
27,845,466
-0.07(-0.91%)
Mar 30, 2006
7.517
7.575
7.358
7.388
33,301,718
-0.09(-1.25%)
Mar 29, 2006
7.400
7.514
7.379
7.482
31,918,026
+0.08(+1.10%)
Mar 28, 2006
7.388
7.465
7.365
7.400
46,542,260
+0.06(+0.79%)
Mar 27, 2006
7.223
7.344
7.167
7.342
27,430,144
+0.07(+0.96%)
Mar 24, 2006
7.167
7.339
7.165
7.272
36,647,464
+0.11(+1.56%)
Mar 23, 2006
7.095
7.211
7.092
7.160
32,262,126
+0.12(+1.76%)
Mar 22, 2006
6.987
7.144
6.957
7.036
38,027,724
+0.09(+1.27%)
Mar 21, 2006
6.981
7.085
6.936
6.948
39,881,228
-0.08(-1.16%)
Mar 20, 2006
7.295
7.325
7.008
7.029
40,768,936
-0.31(-4.25%)
Mar 17, 2006
7.395
7.398
7.309
7.342
30,611,992
-0.05(-0.72%)
Mar 16, 2006
7.242
7.437
7.195
7.395
35,265,060
+0.15(+2.03%)
Mar 15, 2006
7.183
7.260
7.153
7.249
22,816,548
-0.00(-0.03%)
Mar 14, 2006
7.116
7.251
7.064
7.251
35,230,308
+0.17(+2.34%)
Mar 13, 2006
7.050
7.127
7.028
7.085
49,141,456
+0.09(+1.33%)
Mar 10, 2006
6.890
7.120
6.855
6.992
39,737,924
+0.06(+0.87%)
Mar 09, 2006
7.043
7.144
6.922
6.932
36,698,092
-0.06(-0.90%)
Mar 08, 2006
6.885
7.046
6.808
6.994
42,147,480
+0.04(+0.54%)
Mar 07, 2006
7.069
7.085
6.897
6.957
48,895,180
-0.11(-1.55%)
Mar 06, 2006
7.242
7.272
7.004
7.067
55,377,296
-0.28(-3.78%)
Mar 03, 2006
7.344
7.447
7.332
7.344
47,439,836
-0.04(-0.60%)
Mar 02, 2006
7.146
7.400
7.120
7.388
310,116,960
+0.30(+4.17%)
Mar 01, 2006
6.978
7.102
6.934
7.092
45,222,068
+0.17(+2.49%)
Feb 28, 2006
6.740
6.969
6.782
6.920
86,678,776
+0.18(+2.66%)
Feb 27, 2006
6.934
6.962
6.729
6.740
39,806,572
-0.25(-3.60%)
Feb 24, 2006
7.134
7.162
6.981
6.992
51,956,892
+0.16(+2.39%)
Feb 23, 2006
6.864
6.957
6.771
6.829
40,561,276
-0.05(-0.68%)
Feb 22, 2006
7.020
7.060
6.855
6.876
36,932,784
-0.28(-3.85%)
Feb 21, 2006
7.155
7.202
7.025
7.151
43,112,420
+0.22(+3.20%)
Feb 17, 2006
7.004
7.036
6.817
6.929
36,347,128
+0.04(+0.58%)
Feb 16, 2006
6.771
6.946
6.771
6.890
43,316,216
+0.14(+2.11%)
Feb 15, 2006
6.829
6.946
6.671
6.747
58,676,704
+0.03(+0.38%)
Feb 14, 2006
6.575
6.766
6.468
6.722
69,008,704
+0.04(+0.56%)
Feb 13, 2006
6.759
6.859
6.612
6.685
81,632,264
-0.22(-3.17%)
Feb 10, 2006
7.120
7.179
6.813
6.904
81,597,512
-0.18(-2.60%)
Feb 09, 2006
7.416
7.517
7.062
7.088
85,619,016
-0.27(-3.67%)
Feb 08, 2006
7.442
7.456
7.202
7.358
64,835,744
-0.04(-0.50%)
Feb 07, 2006
7.768
7.768
7.342
7.395
74,209,672
-0.48(-6.12%)
Feb 06, 2006
7.927
8.055
7.848
7.878
45,311,308
+0.04(+0.57%)
Feb 03, 2006
7.857
7.913
7.731
7.834
31,418,610
+0.01(+0.15%)
Feb 02, 2006
7.878
8.018
7.750
7.822
48,555,800
-0.12(-1.47%)
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
.