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
6.497
7.019
6.485
6.972
107,000,632
+0.52(+8.05%)
Jan 28, 2011
6.514
6.580
6.433
6.452
40,306,536
-0.09(-1.34%)
Jan 27, 2011
6.558
6.639
6.483
6.539
38,292,148
-0.08(-1.25%)
Jan 26, 2011
6.521
6.655
6.492
6.622
39,690,588
+0.15(+2.26%)
Jan 25, 2011
6.613
6.646
6.429
6.476
56,979,964
-0.17(-2.56%)
Jan 24, 2011
6.511
6.655
6.511
6.646
30,666,452
+0.08(+1.26%)
Jan 21, 2011
6.594
6.641
6.535
6.563
28,385,356
-0.00(-0.04%)
Jan 20, 2011
6.506
6.608
6.433
6.565
51,460,860
-0.00(-0.07%)
Jan 19, 2011
6.521
6.624
6.514
6.570
61,372,548
+0.04(+0.58%)
Jan 18, 2011
6.542
6.573
6.483
6.532
34,224,856
+0.00(+0.04%)
Jan 14, 2011
6.530
6.565
6.476
6.530
47,916,740
-0.01(-0.14%)
Jan 13, 2011
6.594
6.610
6.523
6.539
51,472,008
-0.04(-0.68%)
Jan 12, 2011
6.485
6.610
6.483
6.584
64,333,368
+0.13(+2.01%)
Jan 11, 2011
6.381
6.466
6.327
6.454
39,566,796
+0.09(+1.41%)
Jan 10, 2011
6.334
6.386
6.263
6.365
38,240,100
+0.00(+0.04%)
Jan 07, 2011
6.306
6.379
6.287
6.362
41,908,888
+0.07(+1.05%)
Jan 06, 2011
6.327
6.459
6.280
6.296
69,733,816
+0.04(+0.64%)
Jan 05, 2011
6.171
6.277
6.145
6.256
35,123,052
+0.07(+1.07%)
Jan 04, 2011
6.301
6.301
6.122
6.190
41,298,868
-0.07(-1.09%)
Jan 03, 2011
6.230
6.292
6.188
6.259
48,314,856
+0.14(+2.32%)
Dec 31, 2010
6.112
6.155
6.081
6.117
19,459,894
-0.01(-0.23%)
Dec 30, 2010
6.155
6.240
6.122
6.131
39,408,932
-0.02(-0.40%)
Dec 29, 2010
6.113
6.163
6.071
6.156
30,673,554
+0.07(+1.16%)
Dec 28, 2010
6.050
6.116
6.033
6.085
30,094,140
+0.07(+1.09%)
Dec 27, 2010
5.998
6.043
5.946
6.019
20,833,914
-0.01(-0.16%)
Dec 23, 2010
5.913
6.071
5.904
6.029
38,672,124
+0.05(+0.79%)
Dec 22, 2010
5.960
6.003
5.920
5.982
37,715,816
+0.01(+0.12%)
Dec 21, 2010
5.920
5.991
5.845
5.975
63,413,352
+0.00(+0.08%)
Dec 20, 2010
5.605
5.972
5.596
5.970
153,683,968
+0.48(+8.84%)
Dec 17, 2010
5.530
5.537
5.468
5.485
50,614,784
-0.06(-1.15%)
Dec 16, 2010
5.530
5.589
5.497
5.548
46,906,644
+0.01(+0.26%)
Dec 15, 2010
5.393
5.558
5.393
5.534
83,299,736
+0.12(+2.13%)
Dec 14, 2010
5.363
5.433
5.358
5.419
44,835,676
+0.03(+0.48%)
Dec 13, 2010
5.428
5.452
5.379
5.393
40,945,520
-0.00(-0.04%)
Dec 10, 2010
5.384
5.410
5.344
5.395
31,672,170
+0.02(+0.39%)
Dec 09, 2010
5.400
5.424
5.348
5.374
33,527,402
-0.01(-0.26%)
Dec 08, 2010
5.355
5.466
5.344
5.388
84,291,264
+0.04(+0.66%)
Dec 07, 2010
5.360
5.388
5.268
5.353
65,250,564
+0.14(+2.71%)
Dec 06, 2010
5.212
5.344
5.195
5.212
59,956,360
-0.00(-0.09%)
Dec 03, 2010
5.082
5.233
5.078
5.217
62,392,680
+0.12(+2.45%)
Dec 02, 2010
5.047
5.148
5.031
5.092
53,142,040
+0.05(+1.03%)
Dec 01, 2010
5.028
5.052
4.969
5.040
61,433,820
+0.07(+1.37%)
Nov 30, 2010
5.104
5.132
4.968
4.972
96,220,888
-0.22(-4.22%)
Nov 29, 2010
5.167
5.202
5.106
5.191
25,768,082
+0.01(+0.27%)
Nov 26, 2010
5.188
5.254
5.165
5.177
16,223,451
-0.04(-0.86%)
Nov 24, 2010
5.179
5.221
5.221
5.221
29,723,638
+0.08(+1.65%)
Nov 23, 2010
5.226
5.238
5.125
5.137
43,698,416
-0.17(-3.19%)
Nov 22, 2010
5.320
5.320
5.191
5.306
31,788,530
-0.02(-0.44%)
Nov 19, 2010
5.224
5.334
5.191
5.330
41,840,292
+0.09(+1.75%)
Nov 18, 2010
5.205
5.297
5.202
5.238
50,780,004
+0.04(+0.68%)
Nov 17, 2010
5.191
5.245
5.162
5.202
39,174,972
+0.03(+0.64%)
Nov 16, 2010
5.219
5.235
5.125
5.169
58,370,604
-0.08(-1.57%)
Nov 15, 2010
5.400
5.410
5.238
5.252
46,795,684
-0.10(-1.80%)
Nov 12, 2010
5.410
5.410
5.273
5.348
60,130,684
-0.12(-2.11%)
Nov 11, 2010
5.483
5.485
5.355
5.464
74,090,248
-0.05(-0.85%)
Nov 10, 2010
5.473
5.544
5.391
5.511
59,491,804
+0.08(+1.52%)
Nov 09, 2010
5.499
5.560
5.393
5.428
81,795,536
+0.13(+2.44%)
Nov 08, 2010
5.240
5.363
5.231
5.299
43,915,724
+0.06(+1.08%)
Nov 05, 2010
5.217
5.247
5.186
5.242
44,161,752
-0.00(-0.09%)
Nov 04, 2010
5.179
5.259
5.120
5.247
118,332,480
-0.00(-0.09%)
Nov 03, 2010
5.212
5.254
5.144
5.252
63,947,316
+0.06(+1.18%)
Nov 02, 2010
5.195
5.221
5.144
5.191
29,884,842
+0.05(+1.01%)
Nov 01, 2010
5.184
5.233
5.120
5.139
50,067,660
+0.04(+0.69%)
Oct 29, 2010
5.007
5.127
4.991
5.104
48,849,132
+0.08(+1.64%)
Oct 28, 2010
5.054
5.056
4.969
5.021
45,825,000
-0.01(-0.19%)
Oct 27, 2010
4.969
5.049
4.944
5.031
66,661,380
+0.05(+0.99%)
Oct 25, 2010
5.040
5.056
4.944
4.981
64,806,604
-0.01(-0.19%)
Oct 22, 2010
5.172
5.186
4.976
4.991
93,639,248
-0.17(-3.24%)
Oct 21, 2010
5.240
5.245
5.101
5.158
59,683,072
-0.06(-1.13%)
Oct 20, 2010
5.193
5.282
5.181
5.217
58,507,808
+0.05(+0.91%)
Oct 19, 2010
5.290
5.318
5.120
5.169
89,492,432
-0.17(-3.22%)
Oct 18, 2010
5.410
5.421
5.308
5.341
54,738,060
-0.07(-1.30%)
Oct 15, 2010
5.433
5.454
5.339
5.412
56,837,016
+0.01(+0.13%)
Oct 14, 2010
5.483
5.508
5.360
5.405
59,616,672
-0.07(-1.20%)
Oct 13, 2010
5.624
5.638
5.405
5.471
126,797,008
-0.15(-2.64%)
Oct 12, 2010
5.664
5.690
5.570
5.619
125,007,568
+0.13(+2.45%)
Oct 11, 2010
5.709
5.725
5.468
5.485
70,284,896
+0.06(+1.08%)
Oct 08, 2010
5.426
5.457
5.245
5.426
45,597,200
+0.13(+2.54%)
Oct 07, 2010
5.355
5.355
5.238
5.292
189,456
-0.03(-0.49%)
Oct 06, 2010
5.257
5.355
5.250
5.318
41,610,740
+0.06(+1.21%)
Oct 05, 2010
5.311
5.365
5.221
5.254
236,855
+0.01(+0.18%)
Oct 04, 2010
5.370
5.372
5.198
5.245
46,584,944
-0.12(-2.28%)
Oct 01, 2010
5.367
5.438
5.332
5.367
57,636,296
+0.04(+0.68%)
Sep 30, 2010
5.333
5.414
5.231
5.331
57,420
+0.02(+0.38%)
Sep 29, 2010
5.073
5.332
5.066
5.311
148,718
+0.22(+4.37%)
Sep 28, 2010
5.091
5.105
4.990
5.088
234,497
+0.01(+0.14%)
Sep 27, 2010
5.046
5.109
5.033
5.081
31,694,694
+0.02(+0.46%)
Sep 24, 2010
4.966
5.067
4.910
5.058
46,172,284
+0.16(+3.21%)
Sep 23, 2010
4.901
4.973
4.865
4.901
46,146,028
-0.01(-0.14%)
Sep 22, 2010
4.983
5.024
4.898
4.908
51,917,804
-0.06(-1.23%)
Sep 21, 2010
5.074
5.114
4.955
4.969
167,176
-0.13(-2.58%)
Sep 20, 2010
5.041
5.114
4.990
5.100
26,626,024
+0.07(+1.30%)
Sep 17, 2010
5.034
5.112
5.011
5.034
39,738,068
+0.01(+0.14%)
Sep 15, 2010
5.004
5.037
4.957
5.027
28,345,154
-0.01(-0.28%)
Sep 14, 2010
5.072
5.100
5.011
5.041
70,130
-0.04(-0.78%)
Sep 13, 2010
5.020
5.081
4.959
5.081
50,769,116
+0.11(+2.17%)
Sep 10, 2010
4.924
4.983
4.910
4.973
42,692,648
+0.07(+1.39%)
Sep 09, 2010
5.025
5.027
4.889
4.905
428,017
-0.05(-0.99%)
Sep 08, 2010
4.976
5.025
4.917
4.955
703,539
-0.04(-0.71%)
Sep 07, 2010
5.058
5.062
4.964
4.990
148,351
-0.11(-2.07%)
Sep 03, 2010
5.044
5.116
5.018
5.095
29,100,558
+0.08(+1.59%)
Sep 02, 2010
4.990
5.016
4.887
5.016
157,478
+0.03(+0.66%)
Sep 01, 2010
4.924
5.016
4.896
4.983
44,788,912
+0.12(+2.51%)
Aug 31, 2010
4.854
4.943
4.821
4.861
190,442
-0.03(-0.58%)
Aug 30, 2010
4.882
4.997
4.872
4.889
45,381,804
+0.15(+3.07%)
Aug 27, 2010
4.854
4.891
4.689
4.743
45,354,272
-0.04(-0.91%)
Aug 26, 2010
4.787
4.821
4.694
4.787
185,782
+0.09(+1.82%)
Aug 25, 2010
4.697
4.727
4.617
4.701
482,882
-0.04(-0.94%)
Aug 24, 2010
4.743
4.861
4.689
4.746
256,407
-0.08(-1.70%)
Aug 23, 2010
4.779
4.875
4.769
4.828
39,433,932
+0.05(+0.98%)
Aug 20, 2010
4.844
4.863
4.774
4.781
37,898,908
-0.10(-2.07%)
Aug 19, 2010
4.887
4.912
4.844
4.882
410,693
-0.02(-0.34%)
Aug 18, 2010
4.994
4.997
4.889
4.898
422,156
-0.10(-2.06%)
Aug 17, 2010
4.931
5.023
4.915
5.001
641,567
+0.09(+1.86%)
Aug 16, 2010
4.882
4.938
4.854
4.910
36,786,816
+0.04(+0.72%)
Aug 13, 2010
4.875
5.011
4.875
4.875
30,619,894
-0.06(-1.24%)
Aug 12, 2010
4.926
4.997
4.877
4.936
44,537,060
-0.09(-1.73%)
Aug 11, 2010
5.145
5.149
4.997
5.023
142,963
-0.07(-1.34%)
Aug 10, 2010
5.095
5.245
5.070
5.091
208,797
-0.07(-1.41%)
Aug 09, 2010
5.255
5.278
5.135
5.163
30,274,468
-0.07(-1.26%)
Aug 06, 2010
5.229
5.250
5.142
5.229
38,000,928
-0.02(-0.36%)
Aug 05, 2010
5.231
5.302
5.177
5.248
33,768,812
-0.02(-0.31%)
Aug 04, 2010
5.208
5.278
5.161
5.264
277,768
+0.14(+2.79%)
Aug 03, 2010
5.079
5.184
5.044
5.121
330,660
+0.04(+0.78%)
Aug 02, 2010
5.020
5.119
4.966
5.081
52,388,136
+0.15(+3.00%)
Jul 30, 2010
4.933
4.964
4.868
4.933
35,756,272
-0.02(-0.33%)
Jul 29, 2010
5.018
5.020
4.871
4.950
47,678
-0.00(-0.09%)
Jul 28, 2010
4.955
5.030
4.909
4.955
2,216
-0.04(-0.75%)
Jul 27, 2010
4.992
5.201
4.908
4.992
226,739
-0.16(-3.18%)
Jul 26, 2010
5.145
5.170
5.084
5.156
31,728,808
+0.04(+0.78%)
Jul 23, 2010
5.067
5.126
4.976
5.116
47,348,604
+0.03(+0.51%)
Jul 22, 2010
5.048
5.131
5.020
5.091
170,172
+0.13(+2.65%)
Jul 21, 2010
5.126
5.126
4.926
4.959
52,861,740
-0.09(-1.72%)
Jul 20, 2010
5.046
5.080
4.840
5.046
46,543,776
+0.13(+2.72%)
Jul 19, 2010
4.847
4.943
4.828
4.912
36,723,676
+0.02(+0.34%)
Jul 16, 2010
4.896
4.999
4.861
4.896
48,580,452
-0.05(-1.09%)
Jul 15, 2010
5.034
5.044
4.901
4.950
45,780,384
-0.07(-1.45%)
Jul 14, 2010
4.999
5.077
4.950
5.023
158,791
+0.00(+0.00%)
Jul 13, 2010
5.023
5.107
5.020
5.023
109,458
+0.04(+0.71%)
Jul 12, 2010
5.039
5.048
4.910
4.987
34,275,268
-0.05(-1.02%)
Jul 09, 2010
5.039
5.072
4.985
5.039
44,949,960
+0.01(+0.19%)
Jul 08, 2010
5.081
5.095
4.938
5.030
502,393
+0.00(+0.09%)
Jul 07, 2010
4.844
5.041
4.821
5.025
52,390,844
+0.21(+4.28%)
Jul 06, 2010
4.926
4.976
4.772
4.819
563,423
+0.01(+0.15%)
Jul 02, 2010
4.811
4.977
4.765
4.811
39,305,988
-0.07(-1.39%)
Jul 01, 2010
4.915
4.969
4.781
4.879
65,524,424
-0.04(-0.72%)
Jun 30, 2010
5.037
5.091
4.903
4.915
115,925
-0.06(-1.30%)
Jun 29, 2010
4.980
5.166
4.943
4.979
204,381
-0.39(-7.33%)
Jun 25, 2010
5.373
5.446
5.280
5.373
53,397,788
+0.02(+0.44%)
Jun 24, 2010
5.481
5.511
5.320
5.350
404,635
-0.14(-2.60%)
Jun 23, 2010
5.537
5.553
5.420
5.493
289,288
-0.04(-0.72%)
Jun 22, 2010
5.724
5.740
5.495
5.532
555,243
-0.19(-3.39%)
Jun 21, 2010
5.864
5.953
5.677
5.726
70,277,088
-0.03(-0.49%)
Jun 18, 2010
5.754
5.832
5.736
5.754
47,296,140
-0.06(-1.09%)
Jun 17, 2010
5.920
5.920
5.743
5.818
43,005,296
-0.07(-1.27%)
Jun 16, 2010
5.874
5.932
5.787
5.892
25,129
-0.04(-0.63%)
Jun 15, 2010
5.869
5.946
5.820
5.930
78,665
+0.17(+3.01%)
Jun 14, 2010
5.829
5.974
5.745
5.757
68,333,792
-0.00(-0.08%)
Jun 11, 2010
5.659
5.775
5.642
5.761
47,219,996
+0.05(+0.94%)
Jun 10, 2010
5.631
5.782
5.595
5.708
390,458
+0.23(+4.14%)
Jun 09, 2010
5.689
5.799
5.439
5.481
94,210,960
-0.13(-2.29%)
Jun 08, 2010
5.609
5.694
5.469
5.609
1,572,216
+0.01(+0.17%)
Jun 07, 2010
5.708
5.841
5.577
5.600
73,056,080
-0.03(-0.58%)
Jun 04, 2010
5.633
5.953
5.581
5.633
132,674,064
-0.18(-3.10%)
Jun 03, 2010
5.462
5.843
5.364
5.813
169,565,536
+0.36(+6.60%)
Jun 02, 2010
5.109
5.457
5.086
5.453
326,162
+0.40(+7.86%)
Jun 01, 2010
5.149
5.273
5.044
5.055
77,823
-0.17(-3.22%)
May 28, 2010
5.224
5.320
5.144
5.224
69,043,416
+0.03(+0.54%)
May 27, 2010
5.051
5.203
5.039
5.196
59,834,996
+0.25(+5.01%)
May 26, 2010
4.896
5.020
4.880
4.948
447,654
+0.09(+1.78%)
May 25, 2010
4.705
4.873
4.588
4.861
378,786
+0.01(+0.19%)
May 24, 2010
4.892
4.987
4.845
4.852
65,313,708
-0.06(-1.24%)
May 21, 2010
4.784
4.964
4.700
4.913
102,824,912
-0.00(-0.05%)
May 20, 2010
4.922
5.040
4.910
4.915
118,532
-0.25(-4.89%)
May 19, 2010
5.154
5.249
5.037
5.168
68,925,240
-0.04(-0.67%)
May 18, 2010
5.268
5.341
5.168
5.203
12,162
-0.01(-0.18%)
May 17, 2010
5.291
5.341
5.076
5.212
72,820,672
-0.08(-1.46%)
May 14, 2010
5.289
5.390
5.186
5.289
79,707,880
-0.16(-2.88%)
May 13, 2010
5.488
5.598
5.418
5.446
66,054,832
-0.06(-1.02%)
May 12, 2010
5.525
5.584
5.429
5.502
67,519,376
+0.06(+1.07%)
May 11, 2010
5.549
5.602
5.427
5.443
544,538
+0.04(+0.78%)
May 10, 2010
5.331
5.415
5.313
5.401
62,485,216
+0.28(+5.43%)
May 07, 2010
5.212
5.322
4.987
5.123
90,226,848
-0.14(-2.58%)
May 06, 2010
5.256
5.432
4.910
5.259
38,853
-0.19(-3.56%)
May 05, 2010
5.352
5.565
5.345
5.453
98,437,968
-0.07(-1.27%)
May 04, 2010
5.605
5.605
5.465
5.523
339,740
-0.11(-1.91%)
May 03, 2010
5.609
5.682
5.532
5.631
41,230,036
+0.07(+1.18%)
Apr 30, 2010
5.539
5.675
5.460
5.565
64,991,560
+0.04(+0.80%)
Apr 29, 2010
5.586
5.635
5.404
5.521
73,861,776
-0.03(-0.46%)
Apr 28, 2010
5.570
5.595
5.479
5.546
46,741,868
+0.02(+0.30%)
Apr 27, 2010
5.675
5.710
5.509
5.530
168,476
-0.19(-3.35%)
Apr 26, 2010
5.808
5.832
5.715
5.722
38,098,944
-0.10(-1.69%)
Apr 23, 2010
5.581
5.825
5.495
5.820
75,952,904
+0.24(+4.23%)
Apr 22, 2010
5.476
5.600
5.448
5.584
51,446,128
+0.05(+0.84%)
Apr 21, 2010
5.537
5.600
5.509
5.537
431,172
-0.04(-0.80%)
Apr 20, 2010
5.567
5.628
5.567
5.581
115,509
+0.03(+0.51%)
Apr 19, 2010
5.525
5.574
5.479
5.553
49,545,600
-0.03(-0.54%)
Apr 16, 2010
5.668
5.689
5.553
5.584
81,378,104
-0.11(-2.01%)
Apr 15, 2010
5.740
5.760
5.684
5.698
52,765,508
-0.07(-1.26%)
Apr 14, 2010
5.764
5.775
5.688
5.771
50,214,832
+0.03(+0.45%)
Apr 13, 2010
5.712
5.775
5.591
5.745
67,419,416
+0.06(+0.99%)
Apr 12, 2010
5.745
5.825
5.670
5.689
44,846,476
-0.05(-0.94%)
Apr 09, 2010
5.738
5.759
5.666
5.743
68,243,856
+0.11(+1.87%)
Apr 08, 2010
5.570
5.649
5.528
5.638
51,183,480
+0.00(+0.08%)
Apr 07, 2010
5.708
5.729
5.593
5.633
56,379,304
-0.10(-1.75%)
Apr 06, 2010
5.738
5.773
5.684
5.733
40,955,108
-0.02(-0.41%)
Apr 05, 2010
5.715
5.775
5.652
5.757
46,950,164
+0.12(+2.07%)
Apr 01, 2010
5.598
5.640
5.640
5.640
71,118,464
+0.11(+2.03%)
Mar 31, 2010
5.500
5.626
5.481
5.528
85,839,624
+0.05(+0.85%)
Mar 30, 2010
5.443
5.495
5.341
5.481
86,210,704
+0.05(+1.01%)
Mar 29, 2010
5.291
5.442
5.260
5.426
84,107,880
+0.21(+4.07%)
Mar 26, 2010
5.239
5.260
5.151
5.214
106,786,168
-0.01(-0.27%)
Mar 25, 2010
5.442
5.454
5.216
5.228
121,594,088
-0.16(-2.94%)
Mar 24, 2010
5.375
5.519
5.361
5.386
121,101,176
-0.04(-0.69%)
Mar 23, 2010
5.440
5.470
5.351
5.424
143,726,624
+0.01(+0.13%)
Mar 22, 2010
5.533
5.535
5.403
5.417
157,546,208
-0.23(-4.01%)
Mar 19, 2010
5.610
5.694
5.454
5.643
112,230,288
+0.10(+1.77%)
Mar 18, 2010
5.783
5.808
5.535
5.545
124,089,272
-0.29(-5.03%)
Mar 17, 2010
5.934
5.955
5.817
5.838
69,811,632
-0.09(-1.46%)
Mar 16, 2010
5.929
5.955
5.869
5.925
48,411,372
+0.00(+0.00%)
Mar 15, 2010
5.843
5.932
5.820
5.925
61,068,864
-0.05(-0.86%)
Mar 12, 2010
6.041
6.055
5.934
5.976
46,989,368
-0.03(-0.58%)
Mar 11, 2010
5.969
6.027
5.929
6.011
40,051,048
+0.03(+0.51%)
Mar 10, 2010
6.037
6.048
5.915
5.981
53,586,208
-0.01(-0.16%)
Mar 09, 2010
5.932
6.116
5.901
5.990
139,583,552
-0.15(-2.39%)
Mar 08, 2010
6.097
6.141
5.939
6.137
69,437,808
+0.00(+0.08%)
Mar 05, 2010
6.148
6.176
6.100
6.132
37,255,936
+0.03(+0.46%)
Mar 04, 2010
6.246
6.272
6.067
6.104
47,165,552
-0.14(-2.28%)
Mar 03, 2010
6.263
6.295
6.216
6.246
32,783,878
+0.01(+0.22%)
Mar 02, 2010
6.272
6.333
6.218
6.232
40,396,476
+0.01(+0.22%)
Mar 01, 2010
6.230
6.256
6.169
6.218
39,052,344
+0.03(+0.41%)
Feb 26, 2010
6.246
6.265
6.124
6.193
41,690,760
-0.04(-0.60%)
Feb 25, 2010
6.093
6.235
6.023
6.230
59,068,232
+0.05(+0.86%)
Feb 24, 2010
6.172
6.221
6.118
6.177
45,448,568
+0.05(+0.76%)
Feb 23, 2010
6.272
6.272
6.120
6.130
63,832,812
-0.19(-2.95%)
Feb 22, 2010
6.468
6.477
6.280
6.316
59,117,308
-0.11(-1.78%)
Feb 19, 2010
6.368
6.482
6.356
6.430
57,424,860
+0.03(+0.47%)
Feb 18, 2010
6.321
6.423
6.258
6.400
99,562,976
+0.26(+4.17%)
Feb 17, 2010
6.109
6.162
5.985
6.144
62,658,784
+0.12(+2.05%)
Feb 16, 2010
5.957
6.058
5.939
6.020
39,003,792
+0.20(+3.49%)
Feb 12, 2010
5.743
5.817
5.817
5.817
47,303,396
-0.04(-0.68%)
Feb 11, 2010
5.685
5.866
5.652
5.857
40,904,520
+0.17(+2.99%)
Feb 10, 2010
5.678
5.750
5.559
5.687
34,139,904
-0.03(-0.45%)
Feb 09, 2010
5.752
5.796
5.598
5.713
49,739,580
+0.06(+1.11%)
Feb 08, 2010
5.759
5.820
5.629
5.650
42,315,720
-0.07(-1.14%)
Feb 05, 2010
5.647
5.785
5.491
5.715
72,220,632
-0.06(-1.05%)
Feb 04, 2010
5.894
5.906
5.624
5.776
63,562,800
-0.30(-4.91%)
Feb 03, 2010
6.097
6.162
5.985
6.074
30,231,072
-0.04(-0.72%)
Feb 02, 2010
6.065
6.137
5.964
6.118
34,212,436
+0.20(+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
.