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 (%)
Oct 31, 2019
0.3349
0.3372
0.3159
0.3182
201,221,360
-0.01(-4.29%)
Oct 30, 2019
0.3539
0.3562
0.3325
0.3325
159,810,880
-0.02(-4.76%)
Oct 29, 2019
0.3444
0.3610
0.3325
0.3491
218,130,112
+0.00(+0.00%)
Oct 28, 2019
0.3657
0.3776
0.3491
0.3491
254,705,248
-0.02(-5.77%)
Oct 25, 2019
0.3467
0.3729
0.3420
0.3705
299,334,912
+0.02(+5.41%)
Oct 24, 2019
0.3372
0.3515
0.3301
0.3515
194,830,528
+0.01(+3.50%)
Oct 23, 2019
0.3182
0.3396
0.3135
0.3396
242,194,400
+0.02(+5.93%)
Oct 22, 2019
0.3230
0.3254
0.3111
0.3206
163,798,128
-0.00(-0.74%)
Oct 21, 2019
0.3016
0.3254
0.2992
0.3230
251,405,392
+0.02(+5.43%)
Oct 18, 2019
0.3064
0.3135
0.3040
0.3064
146,703,728
-0.00(-1.53%)
Oct 17, 2019
0.3159
0.3159
0.3040
0.3111
217,691,552
+0.00(+0.00%)
Oct 16, 2019
0.3182
0.3277
0.3111
0.3111
208,517,840
-0.01(-2.24%)
Oct 15, 2019
0.3182
0.3301
0.3111
0.3182
216,294,928
+0.00(+0.00%)
Oct 14, 2019
0.3230
0.3230
0.3087
0.3182
153,641,744
-0.01(-3.60%)
Oct 11, 2019
0.3135
0.3349
0.3111
0.3301
287,736,000
+0.02(+7.75%)
Oct 10, 2019
0.3040
0.3111
0.2992
0.3064
195,346,160
+0.00(+1.57%)
Oct 09, 2019
0.3111
0.3111
0.3016
0.3016
193,047,888
-0.00(-0.78%)
Oct 08, 2019
0.3111
0.3135
0.3040
0.3040
284,085,152
-0.01(-3.76%)
Oct 07, 2019
0.3206
0.3254
0.3111
0.3159
201,408,144
-0.01(-2.21%)
Oct 04, 2019
0.3230
0.3301
0.3111
0.3230
183,139,008
+0.00(+0.00%)
Oct 03, 2019
0.3111
0.3277
0.3040
0.3230
202,783,040
+0.01(+3.03%)
Oct 02, 2019
0.3159
0.3230
0.3064
0.3135
284,839,680
-0.00(-0.75%)
Oct 01, 2019
0.3396
0.3467
0.3159
0.3159
278,387,200
-0.02(-5.67%)
Sep 30, 2019
0.3301
0.3372
0.3254
0.3349
161,018,832
+0.00(+0.71%)
Sep 27, 2019
0.3277
0.3491
0.3254
0.3325
166,673,680
-0.00(-0.71%)
Sep 26, 2019
0.3396
0.3396
0.3230
0.3349
210,011,312
-0.00(-0.70%)
Sep 25, 2019
0.3301
0.3444
0.3277
0.3372
155,806,448
-0.00(-0.70%)
Sep 24, 2019
0.3634
0.3634
0.3325
0.3396
248,774,208
-0.02(-5.92%)
Sep 23, 2019
0.3752
0.3824
0.3610
0.3610
197,393,232
-0.01(-3.80%)
Sep 20, 2019
0.3942
0.3942
0.3681
0.3752
364,696,896
-0.01(-3.66%)
Sep 19, 2019
0.3919
0.3942
0.3847
0.3895
145,819,648
+0.01(+3.14%)
Sep 18, 2019
0.4204
0.4227
0.3752
0.3776
399,007,712
-0.04(-10.17%)
Sep 17, 2019
0.4821
0.4845
0.4204
0.4204
408,704,736
-0.07(-14.08%)
Sep 16, 2019
0.5058
0.5106
0.4560
0.4892
1,106,578,944
+0.07(+15.73%)
Sep 13, 2019
0.4322
0.4441
0.4132
0.4227
207,271,296
-0.00(-0.56%)
Sep 12, 2019
0.4251
0.4299
0.4037
0.4251
206,946,432
-0.01(-2.19%)
Sep 11, 2019
0.4441
0.4702
0.4156
0.4346
302,418,336
+0.00(+0.00%)
Sep 10, 2019
0.4322
0.4750
0.4204
0.4346
506,038,368
-0.01(-3.17%)
Sep 09, 2019
0.3824
0.4512
0.3800
0.4489
398,260,480
+0.07(+19.62%)
Sep 06, 2019
0.3657
0.3800
0.3562
0.3752
165,284,976
-0.00(-1.25%)
Sep 05, 2019
0.3539
0.3800
0.3515
0.3800
288,602,336
+0.03(+8.84%)
Sep 04, 2019
0.3396
0.3491
0.3325
0.3491
158,265,168
+0.02(+6.52%)
Sep 03, 2019
0.3325
0.3349
0.3159
0.3277
235,982,656
-0.01(-4.17%)
Aug 30, 2019
0.3610
0.3634
0.3349
0.3420
129,632,464
-0.02(-6.49%)
Aug 29, 2019
0.3562
0.3729
0.3515
0.3657
202,934,800
+0.02(+4.76%)
Aug 28, 2019
0.3396
0.3491
0.3325
0.3491
125,055,080
+0.02(+5.76%)
Aug 27, 2019
0.3539
0.3562
0.3159
0.3301
229,830,496
-0.02(-6.71%)
Aug 26, 2019
0.3610
0.3634
0.3515
0.3539
79,137,808
+0.00(+1.36%)
Aug 23, 2019
0.3657
0.3723
0.3420
0.3491
199,935,328
-0.03(-8.70%)
Aug 22, 2019
0.3919
0.3942
0.3752
0.3824
137,950,960
-0.00(-0.62%)
Aug 21, 2019
0.3895
0.4085
0.3800
0.3847
202,787,712
+0.01(+1.89%)
Aug 20, 2019
0.3729
0.3800
0.3586
0.3776
144,432,256
-0.00(-0.63%)
Aug 19, 2019
0.3372
0.3800
0.3349
0.3800
280,473,408
+0.05(+15.11%)
Aug 16, 2019
0.3111
0.3301
0.3064
0.3301
137,456,480
+0.02(+7.75%)
Aug 15, 2019
0.3277
0.3277
0.3040
0.3064
133,946,864
-0.01(-4.44%)
Aug 14, 2019
0.3325
0.3325
0.3135
0.3206
168,830,848
-0.02(-6.90%)
Aug 13, 2019
0.3277
0.3562
0.3254
0.3444
163,272,720
+0.01(+3.57%)
Aug 12, 2019
0.3396
0.3396
0.3254
0.3325
124,189,248
-0.01(-2.78%)
Aug 09, 2019
0.3467
0.3550
0.3349
0.3420
178,222,512
-0.01(-2.04%)
Aug 08, 2019
0.3372
0.3515
0.3301
0.3491
368,225,792
+0.02(+5.76%)
Aug 07, 2019
0.3254
0.3325
0.2992
0.3301
303,707,808
+0.00(+0.00%)
Aug 06, 2019
0.3919
0.3942
0.3277
0.3301
395,352,640
-0.04(-10.90%)
Aug 05, 2019
0.3776
0.3847
0.3586
0.3705
334,488,416
-0.02(-4.88%)
Aug 02, 2019
0.4014
0.4014
0.3871
0.3895
86,512,176
-0.00(-0.61%)
Aug 01, 2019
0.4227
0.4251
0.3847
0.3919
234,435,248
-0.04(-8.84%)
Jul 31, 2019
0.4322
0.4441
0.4204
0.4299
252,489,392
+0.00(+0.56%)
Jul 30, 2019
0.3871
0.4275
0.3776
0.4275
261,458,912
+0.04(+9.76%)
Jul 29, 2019
0.3919
0.3990
0.3776
0.3895
156,746,416
-0.00(-0.61%)
Jul 26, 2019
0.4014
0.4061
0.3847
0.3919
162,398,080
-0.01(-1.79%)
Jul 25, 2019
0.4180
0.4227
0.3990
0.3990
235,105,776
-0.01(-2.89%)
Jul 24, 2019
0.3966
0.4180
0.3966
0.4109
187,546,240
+0.01(+2.98%)
Jul 23, 2019
0.3919
0.3990
0.3847
0.3990
157,075,440
+0.01(+2.44%)
Jul 22, 2019
0.3895
0.4037
0.3800
0.3895
172,476,064
+0.00(+1.23%)
Jul 19, 2019
0.3824
0.3895
0.3729
0.3847
180,128,320
+0.01(+2.53%)
Jul 18, 2019
0.4061
0.4061
0.3729
0.3752
333,583,264
-0.03(-7.06%)
Jul 17, 2019
0.4251
0.4275
0.4037
0.4037
228,669,168
-0.02(-3.95%)
Jul 16, 2019
0.4346
0.4370
0.4180
0.4204
245,077,088
-0.02(-3.80%)
Jul 15, 2019
0.4583
0.4583
0.4346
0.4370
233,283,840
-0.02(-4.66%)
Jul 12, 2019
0.4536
0.4655
0.4489
0.4583
173,047,088
+0.01(+2.12%)
Jul 11, 2019
0.4536
0.4583
0.4465
0.4489
134,913,248
-0.00(-1.05%)
Jul 10, 2019
0.4346
0.4560
0.4322
0.4536
220,665,024
+0.02(+5.52%)
Jul 09, 2019
0.4275
0.4322
0.4180
0.4299
183,989,744
+0.00(+0.00%)
Jul 08, 2019
0.4370
0.4394
0.4275
0.4299
189,254,096
-0.01(-2.16%)
Jul 05, 2019
0.4394
0.4441
0.4275
0.4394
162,418,288
+0.00(+0.54%)
Jul 03, 2019
0.4536
0.4560
0.4346
0.4370
130,231,656
-0.00(-0.54%)
Jul 02, 2019
0.4631
0.4631
0.4394
0.4394
493,086,336
-0.03(-5.61%)
Jul 01, 2019
0.4868
0.4940
0.4583
0.4655
263,320,352
+0.00(+0.51%)
Jun 28, 2019
0.4583
0.4678
0.4512
0.4631
230,387,952
+0.02(+3.72%)
Jun 27, 2019
0.4489
0.4536
0.4417
0.4465
106,229,296
-0.01(-1.57%)
Jun 26, 2019
0.4465
0.4631
0.4370
0.4536
159,916,976
+0.02(+4.37%)
Jun 25, 2019
0.4489
0.4536
0.4275
0.4346
221,867,104
-0.02(-4.19%)
Jun 24, 2019
0.4678
0.4726
0.4441
0.4536
176,689,104
-0.01(-2.05%)
Jun 21, 2019
0.4773
0.4821
0.4489
0.4631
298,550,912
-0.01(-1.52%)
Jun 20, 2019
0.4536
0.4750
0.4489
0.4702
366,081,696
+0.04(+8.20%)
Jun 19, 2019
0.4512
0.4536
0.4322
0.4346
159,231,440
-0.02(-3.68%)
Jun 18, 2019
0.4346
0.4607
0.4324
0.4512
191,268,000
+0.02(+3.83%)
Jun 17, 2019
0.4156
0.4394
0.4109
0.4346
174,739,536
+0.01(+3.39%)
Jun 14, 2019
0.4322
0.4322
0.4156
0.4204
189,715,376
-0.01(-3.28%)
Jun 13, 2019
0.4346
0.4417
0.4156
0.4346
232,826,736
+0.01(+2.81%)
Jun 12, 2019
0.4465
0.4489
0.4156
0.4227
256,859,632
-0.03(-6.32%)
Jun 11, 2019
0.4560
0.4655
0.4489
0.4512
103,327,256
+0.00(+0.00%)
Jun 10, 2019
0.4560
0.4726
0.4465
0.4512
145,562,704
+0.00(+0.53%)
Jun 07, 2019
0.4489
0.4678
0.4417
0.4489
153,337,776
-0.00(-1.05%)
Jun 06, 2019
0.4536
0.4560
0.4346
0.4536
175,055,888
+0.00(+1.06%)
Jun 05, 2019
0.4797
0.4821
0.4394
0.4489
194,402,032
-0.03(-5.97%)
Jun 04, 2019
0.4726
0.4940
0.4726
0.4773
205,631,776
+0.01(+2.55%)
Jun 03, 2019
0.4607
0.4726
0.4560
0.4655
164,849,840
+0.01(+2.08%)
May 31, 2019
0.4631
0.4702
0.4512
0.4560
166,776,416
-0.03(-5.88%)
May 30, 2019
0.5035
0.5082
0.4726
0.4845
158,364,208
-0.02(-4.67%)
May 29, 2019
0.4512
0.5130
0.4512
0.5082
283,844,736
+0.05(+10.31%)
May 28, 2019
0.4773
0.4821
0.4536
0.4607
163,834,064
-0.02(-3.48%)
May 24, 2019
0.5058
0.5058
0.4750
0.4773
153,049,760
-0.01(-2.43%)
May 23, 2019
0.4940
0.4963
0.4678
0.4892
218,303,264
-0.03(-5.94%)
May 22, 2019
0.5533
0.5557
0.5201
0.5201
167,112,992
-0.05(-7.98%)
May 21, 2019
0.5510
0.5700
0.5438
0.5652
129,302,272
+0.02(+3.48%)
May 20, 2019
0.5700
0.5723
0.5391
0.5462
176,126,832
-0.03(-4.56%)
May 17, 2019
0.5866
0.5937
0.5676
0.5723
178,084,000
-0.03(-4.74%)
May 16, 2019
0.6056
0.6175
0.5937
0.6008
189,452,560
+0.01(+1.20%)
May 15, 2019
0.5890
0.5961
0.5771
0.5937
141,931,712
-0.00(-0.79%)
May 14, 2019
0.5818
0.6080
0.5747
0.5985
170,478,800
+0.03(+5.00%)
May 13, 2019
0.6008
0.6056
0.5510
0.5700
288,804,224
-0.05(-8.05%)
May 10, 2019
0.6341
0.6365
0.6008
0.6198
232,526,176
-0.02(-2.61%)
May 09, 2019
0.6697
0.6721
0.6198
0.6365
326,815,008
-0.05(-7.27%)
May 08, 2019
0.6365
0.6982
0.6365
0.6863
293,527,136
+0.03(+3.96%)
May 07, 2019
0.6745
0.6792
0.6483
0.6602
261,524,976
-0.03(-3.81%)
May 06, 2019
0.6483
0.6887
0.6483
0.6863
194,412,352
+0.02(+2.48%)
May 03, 2019
0.6555
0.6816
0.6507
0.6697
124,230,480
+0.02(+3.30%)
May 02, 2019
0.6602
0.6816
0.6412
0.6483
224,532,288
-0.02(-3.53%)
May 01, 2019
0.6887
0.6911
0.6650
0.6721
183,581,168
-0.02(-2.75%)
Apr 30, 2019
0.7101
0.7101
0.6792
0.6911
173,857,264
-0.01(-1.36%)
Apr 29, 2019
0.7077
0.7148
0.6958
0.7006
83,108,296
-0.00(-0.67%)
Apr 26, 2019
0.6887
0.7148
0.6816
0.7053
201,425,088
+0.01(+1.02%)
Apr 25, 2019
0.7291
0.7315
0.6982
0.6982
130,728,760
-0.03(-4.23%)
Apr 24, 2019
0.7528
0.7552
0.7243
0.7291
133,828,928
-0.02(-2.85%)
Apr 23, 2019
0.7410
0.7600
0.7338
0.7505
147,315,920
+0.01(+1.94%)
Apr 22, 2019
0.7172
0.7410
0.7077
0.7362
139,859,680
+0.05(+6.53%)
Apr 18, 2019
0.7315
0.7315
0.6887
0.6911
179,047,840
-0.04(-4.90%)
Apr 17, 2019
0.7433
0.7481
0.7267
0.7267
117,820,832
-0.01(-0.97%)
Apr 16, 2019
0.7338
0.7410
0.7243
0.7338
122,697,664
+0.00(+0.65%)
Apr 15, 2019
0.7457
0.7481
0.7267
0.7291
157,769,440
-0.02(-3.15%)
Apr 12, 2019
0.8027
0.8063
0.7481
0.7528
315,754,784
-0.04(-4.80%)
Apr 11, 2019
0.7980
0.8122
0.7766
0.7908
169,004,240
-0.02(-2.06%)
Apr 10, 2019
0.7980
0.8170
0.7908
0.8075
151,914,608
+0.01(+1.80%)
Apr 09, 2019
0.8146
0.8146
0.7861
0.7932
198,994,848
-0.02(-2.91%)
Apr 08, 2019
0.8217
0.8478
0.8027
0.8170
221,307,344
+0.01(+0.88%)
Apr 05, 2019
0.7623
0.8217
0.7600
0.8098
272,362,496
+0.05(+6.23%)
Apr 04, 2019
0.7457
0.7623
0.7410
0.7623
125,316,752
+0.02(+2.23%)
Apr 03, 2019
0.7623
0.7671
0.7362
0.7457
192,713,824
-0.01(-1.87%)
Apr 02, 2019
0.7505
0.7671
0.7481
0.7600
180,944,272
+0.01(+1.59%)
Apr 01, 2019
0.7481
0.7623
0.7410
0.7481
165,314,304
+0.01(+1.61%)
Mar 29, 2019
0.7576
0.7623
0.7338
0.7362
170,670,112
-0.01(-1.27%)
Mar 28, 2019
0.7410
0.7576
0.7338
0.7457
139,683,536
-0.01(-1.57%)
Mar 27, 2019
0.7576
0.7695
0.7291
0.7576
152,919,648
+0.00(+0.00%)
Mar 26, 2019
0.7600
0.7742
0.7505
0.7576
165,978,032
+0.02(+2.90%)
Mar 25, 2019
0.7362
0.7457
0.7101
0.7362
149,369,808
-0.00(-0.64%)
Mar 22, 2019
0.7576
0.7623
0.7196
0.7410
212,785,296
-0.03(-4.00%)
Mar 21, 2019
0.7718
0.7885
0.7600
0.7718
187,697,232
-0.00(-0.31%)
Mar 20, 2019
0.7410
0.7956
0.7362
0.7742
260,239,872
+0.02(+3.16%)
Mar 19, 2019
0.7671
0.8027
0.7433
0.7505
247,652,720
+0.00(+0.32%)
Mar 18, 2019
0.7172
0.7528
0.7148
0.7481
150,918,288
+0.04(+6.06%)
Mar 15, 2019
0.7291
0.7350
0.7030
0.7053
200,970,304
-0.03(-4.19%)
Mar 14, 2019
0.7172
0.7410
0.7172
0.7362
169,169,200
+0.02(+2.65%)
Mar 13, 2019
0.6982
0.7196
0.6935
0.7172
139,925,328
+0.03(+4.86%)
Mar 12, 2019
0.6602
0.6958
0.6578
0.6840
150,004,256
+0.03(+4.73%)
Mar 11, 2019
0.6531
0.6626
0.6341
0.6531
166,164,928
+0.00(+0.73%)
Mar 08, 2019
0.6840
0.6840
0.6436
0.6483
228,219,840
-0.06(-8.08%)
Mar 07, 2019
0.7125
0.7220
0.6911
0.7053
205,854,784
-0.00(-0.34%)
Mar 06, 2019
0.7315
0.7362
0.7053
0.7077
199,729,120
-0.04(-5.10%)
Mar 05, 2019
0.7623
0.7647
0.7338
0.7457
186,053,552
-0.01(-1.57%)
Mar 04, 2019
0.7647
0.7885
0.7243
0.7576
319,920,448
+0.01(+1.92%)
Mar 01, 2019
0.7148
0.7647
0.7125
0.7433
342,070,784
+0.04(+5.74%)
Feb 28, 2019
0.7006
0.7053
0.6721
0.7030
241,752,352
+0.01(+2.07%)
Feb 27, 2019
0.6816
0.7101
0.6483
0.6887
509,219,200
+0.06(+10.27%)
Feb 26, 2019
0.6270
0.6341
0.6080
0.6246
178,903,200
-0.00(-0.38%)
Feb 25, 2019
0.6127
0.6270
0.6056
0.6270
162,453,168
+0.01(+1.54%)
Feb 22, 2019
0.6246
0.6388
0.6103
0.6175
141,534,176
+0.00(+0.00%)
Feb 21, 2019
0.6483
0.6531
0.6127
0.6175
212,129,728
-0.04(-5.45%)
Feb 20, 2019
0.6317
0.6531
0.6293
0.6531
148,164,320
+0.02(+2.61%)
Feb 19, 2019
0.6270
0.6388
0.6222
0.6365
127,415,664
+0.01(+2.29%)
Feb 15, 2019
0.6056
0.6222
0.6032
0.6222
114,904,064
+0.03(+4.38%)
Feb 14, 2019
0.5913
0.6080
0.5795
0.5961
154,578,176
+0.00(+0.80%)
Feb 13, 2019
0.5795
0.5985
0.5747
0.5913
170,527,872
+0.02(+3.32%)
Feb 12, 2019
0.5913
0.5985
0.5723
0.5723
222,531,600
+0.00(+0.42%)
Feb 11, 2019
0.5723
0.5866
0.5581
0.5700
175,338,848
+0.00(+0.42%)
Feb 08, 2019
0.5890
0.5985
0.5438
0.5676
224,474,784
-0.02(-3.24%)
Feb 07, 2019
0.6056
0.6103
0.5700
0.5866
246,200,288
-0.03(-5.00%)
Feb 06, 2019
0.6412
0.6483
0.6127
0.6175
190,571,904
-0.02(-3.70%)
Feb 05, 2019
0.6602
0.6673
0.6412
0.6412
251,875,680
-0.02(-3.23%)
Feb 04, 2019
0.6626
0.6697
0.6507
0.6626
183,082,464
-0.01(-1.76%)
Feb 01, 2019
0.6768
0.6816
0.6507
0.6745
259,354,608
-0.00(-0.35%)
Jan 31, 2019
0.6935
0.7030
0.6578
0.6768
291,509,312
-0.01(-1.72%)
Jan 30, 2019
0.6768
0.7006
0.6673
0.6887
149,724,416
+0.02(+3.57%)
Jan 29, 2019
0.6721
0.6840
0.6626
0.6650
114,861,520
-0.00(-0.71%)
Jan 28, 2019
0.6460
0.6721
0.6246
0.6697
173,085,584
+0.01(+1.44%)
Jan 25, 2019
0.6602
0.6887
0.6460
0.6602
199,364,336
+0.01(+1.09%)
Jan 24, 2019
0.6365
0.6555
0.6222
0.6531
133,564,272
+0.01(+2.23%)
Jan 23, 2019
0.6626
0.6721
0.6293
0.6388
166,249,072
-0.01(-1.82%)
Jan 22, 2019
0.6887
0.6887
0.6436
0.6507
223,294,048
-0.05(-7.74%)
Jan 18, 2019
0.7030
0.7125
0.6816
0.7053
186,833,536
+0.02(+2.77%)
Jan 17, 2019
0.6721
0.6911
0.6483
0.6863
156,851,728
+0.01(+1.40%)
Jan 16, 2019
0.6792
0.7030
0.6697
0.6768
148,430,752
+0.00(+0.00%)
Jan 15, 2019
0.6578
0.6816
0.6555
0.6768
144,415,168
+0.03(+4.40%)
Jan 14, 2019
0.6365
0.6673
0.6341
0.6483
165,013,024
+0.00(+0.37%)
Jan 11, 2019
0.6388
0.6578
0.6317
0.6460
169,897,856
-0.00(-0.37%)
Jan 10, 2019
0.6412
0.6626
0.6080
0.6483
207,385,312
-0.01(-1.09%)
Jan 09, 2019
0.6222
0.6816
0.6103
0.6555
396,470,784
+0.07(+12.65%)
Jan 08, 2019
0.5818
0.6032
0.5628
0.5818
182,604,336
+0.02(+3.38%)
Jan 07, 2019
0.5486
0.5795
0.5343
0.5628
159,300,528
+0.03(+5.33%)
Jan 04, 2019
0.5248
0.5557
0.5201
0.5343
207,925,232
+0.03(+5.63%)
Jan 03, 2019
0.5153
0.5201
0.4892
0.5058
167,807,280
-0.01(-2.74%)
Jan 02, 2019
0.4750
0.5320
0.4750
0.5201
158,146,992
+0.02(+4.29%)
Dec 31, 2018
0.5225
0.5272
0.4821
0.4987
177,336,592
-0.01(-2.33%)
Dec 28, 2018
0.5272
0.5438
0.4963
0.5106
176,087,248
-0.01(-2.71%)
Dec 27, 2018
0.5035
0.5248
0.4892
0.5248
233,242,016
+0.00(+0.91%)
Dec 26, 2018
0.4631
0.5201
0.4394
0.5201
320,276,000
+0.11(+26.59%)
Dec 24, 2018
0.4512
0.4560
0.4061
0.4109
176,974,032
-0.04(-8.95%)
Dec 21, 2018
0.4394
0.4821
0.4370
0.4512
260,020,752
+0.01(+3.26%)
Dec 20, 2018
0.4797
0.4845
0.4275
0.4370
324,637,696
-0.04(-8.91%)
Dec 19, 2018
0.5035
0.5248
0.4750
0.4797
227,929,392
-0.02(-4.72%)
Dec 18, 2018
0.5415
0.5438
0.4987
0.5035
223,811,360
-0.03(-5.78%)
Dec 17, 2018
0.5486
0.5771
0.5296
0.5343
172,540,672
-0.02(-3.43%)
Dec 14, 2018
0.5985
0.6056
0.5533
0.5533
202,139,648
-0.06(-9.69%)
Dec 13, 2018
0.6127
0.6175
0.5961
0.6127
184,700,240
+0.00(+0.39%)
Dec 12, 2018
0.6293
0.6388
0.6080
0.6103
123,555,168
+0.00(+0.00%)
Dec 11, 2018
0.6436
0.6483
0.6103
0.6103
218,546,160
-0.02(-3.02%)
Dec 10, 2018
0.6388
0.6555
0.6103
0.6293
172,123,216
-0.02(-2.57%)
Dec 07, 2018
0.6673
0.6780
0.6436
0.6460
158,620,592
+0.00(+0.00%)
Dec 06, 2018
0.6697
0.6697
0.6198
0.6460
236,555,280
-0.04(-5.88%)
Dec 04, 2018
0.7362
0.7410
0.6863
0.6863
155,318,528
-0.05(-6.47%)
Dec 03, 2018
0.7243
0.7362
0.7006
0.7338
123,405,880
+0.04(+5.82%)
Nov 30, 2018
0.7125
0.7148
0.6887
0.6935
130,732,736
-0.03(-3.63%)
Nov 29, 2018
0.7196
0.7338
0.7030
0.7196
99,541,072
+0.00(+0.66%)
Nov 28, 2018
0.7125
0.7243
0.6792
0.7148
141,365,472
+0.00(+0.67%)
Nov 27, 2018
0.7481
0.7481
0.7006
0.7101
141,301,664
-0.04(-5.08%)
Nov 26, 2018
0.7671
0.7790
0.7410
0.7481
119,113,984
+0.00(+0.00%)
Nov 23, 2018
0.7505
0.7623
0.7338
0.7481
74,079,064
-0.03(-3.37%)
Nov 21, 2018
0.7742
0.7742
0.7742
0
+0.01(+1.87%)
Nov 20, 2018
0.8051
0.8075
0.7457
0.7600
183,406,736
-0.07(-8.05%)
Nov 19, 2018
0.8431
0.8478
0.8122
0.8265
119,855,400
-0.02(-2.79%)
Nov 16, 2018
0.8858
0.8930
0.8395
0.8502
139,406,480
-0.04(-4.02%)
Nov 15, 2018
0.8573
0.8930
0.8550
0.8858
117,533,704
+0.01(+1.63%)
Nov 14, 2018
0.8882
0.8977
0.8621
0.8716
195,681,264
+0.03(+3.09%)
Nov 13, 2018
0.8383
0.8692
0.8217
0.8455
177,544,400
+0.02(+2.89%)
Nov 12, 2018
0.8835
0.8858
0.8217
0.8217
126,492,720
-0.04(-4.68%)
Nov 09, 2018
0.8312
0.8763
0.8217
0.8621
155,810,752
+0.02(+2.54%)
Nov 08, 2018
0.8787
0.8811
0.8383
0.8407
117,237,504
-0.04(-4.84%)
Nov 07, 2018
0.8763
0.9001
0.8526
0.8835
111,792,432
+0.02(+1.92%)
Nov 06, 2018
0.9001
0.9179
0.8550
0.8668
134,685,088
-0.03(-3.69%)
Nov 05, 2018
0.8692
0.9096
0.8621
0.9001
185,757,712
+0.07(+8.60%)
Nov 02, 2018
0.8550
0.8740
0.8146
0.8288
163,149,696
-0.02(-2.24%)
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
.