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 (%)
Nov 29, 2002
1.500
1.529
1.483
1.518
2,410,402
+0.04(+2.67%)
Nov 27, 2002
1.555
1.568
1.456
1.478
13,188,952
-0.05(-3.57%)
Nov 26, 2002
1.588
1.588
1.524
1.533
10,118,760
-0.05(-3.45%)
Nov 25, 2002
1.597
1.603
1.537
1.588
2,476,153
-0.00(-0.28%)
Nov 22, 2002
1.579
1.597
1.546
1.592
5,954,091
-0.01(-0.55%)
Nov 21, 2002
1.581
1.636
1.577
1.601
8,911,047
+0.03(+1.95%)
Nov 20, 2002
1.513
1.594
1.511
1.570
13,216,805
+0.08(+5.29%)
Nov 19, 2002
1.518
1.518
1.478
1.491
4,135,902
-0.01(-0.73%)
Nov 18, 2002
1.448
1.507
1.435
1.502
4,934,499
+0.06(+4.10%)
Nov 15, 2002
1.441
1.487
1.439
1.443
3,661,035
-0.02(-1.05%)
Nov 14, 2002
1.435
1.470
1.426
1.459
6,890,126
+0.03(+1.83%)
Nov 13, 2002
1.465
1.487
1.415
1.432
4,779,254
-0.05(-3.25%)
Nov 12, 2002
1.478
1.489
1.452
1.480
1,576,190
+0.01(+0.60%)
Nov 11, 2002
1.496
1.529
1.472
1.472
2,297,622
-0.03(-1.75%)
Nov 08, 2002
1.520
1.522
1.485
1.498
2,267,029
-0.01(-0.58%)
Nov 07, 2002
1.513
1.529
1.478
1.507
3,580,673
-0.01(-0.86%)
Nov 06, 2002
1.531
1.540
1.511
1.520
4,544,561
+0.01(+0.43%)
Nov 05, 2002
1.566
1.566
1.507
1.513
4,180,649
-0.05(-3.09%)
Nov 04, 2002
1.533
1.562
1.496
1.562
9,913,289
+0.04(+2.44%)
Nov 01, 2002
1.531
1.542
1.491
1.524
7,630,278
-0.00(-0.29%)
Oct 31, 2002
1.522
1.551
1.518
1.529
5,408,452
+0.01(+0.43%)
Oct 30, 2002
1.470
1.522
1.470
1.522
4,313,520
+0.05(+3.27%)
Oct 29, 2002
1.485
1.496
1.470
1.474
3,762,401
-0.02(-1.61%)
Oct 28, 2002
1.467
1.509
1.467
1.498
2,988,004
+0.02(+1.18%)
Oct 25, 2002
1.476
1.496
1.463
1.480
3,262,878
+0.01(+0.75%)
Oct 24, 2002
1.485
1.509
1.465
1.470
4,296,626
-0.02(-1.18%)
Oct 23, 2002
1.428
1.487
1.421
1.487
10,058,945
+0.03(+2.11%)
Oct 22, 2002
1.509
1.518
1.456
1.456
5,767,341
-0.05(-3.62%)
Oct 21, 2002
1.511
1.522
1.494
1.511
4,313,063
-0.01(-0.86%)
Oct 18, 2002
1.520
1.524
1.502
1.524
2,618,156
+0.00(+0.00%)
Oct 17, 2002
1.526
1.535
1.507
1.524
2,467,477
+0.02(+1.31%)
Oct 16, 2002
1.507
1.522
1.470
1.505
1,975,260
-0.02(-1.58%)
Oct 15, 2002
1.456
1.533
1.450
1.529
11,994,481
+0.08(+5.44%)
Oct 14, 2002
1.408
1.452
1.386
1.450
1,910,423
+0.03(+2.32%)
Oct 11, 2002
1.413
1.435
1.384
1.417
26,391,602
+0.00(+0.31%)
Oct 10, 2002
1.327
1.413
1.290
1.413
3,312,191
+0.07(+5.39%)
Oct 09, 2002
1.402
1.413
1.316
1.340
4,100,743
-0.08(-5.85%)
Oct 08, 2002
1.465
1.465
1.404
1.424
2,873,397
-0.02(-1.37%)
Oct 07, 2002
1.445
1.467
1.404
1.443
19,177,290
-0.02(-1.64%)
Oct 04, 2002
1.491
1.498
1.424
1.467
2,962,434
-0.01(-0.74%)
Oct 03, 2002
1.456
1.544
1.456
1.478
7,000,623
+0.02(+1.66%)
Oct 02, 2002
1.472
1.542
1.450
1.454
8,408,328
-0.02(-1.63%)
Oct 01, 2002
1.441
1.478
1.415
1.478
3,061,517
+0.03(+2.27%)
Sep 30, 2002
1.375
1.448
1.358
1.445
5,363,248
+0.06(+4.27%)
Sep 27, 2002
1.406
1.428
1.380
1.386
3,229,090
-0.02(-1.71%)
Sep 26, 2002
1.393
1.417
1.375
1.410
2,953,302
+0.03(+1.90%)
Sep 25, 2002
1.378
1.402
1.369
1.384
6,057,283
-0.02(-1.10%)
Sep 24, 2002
1.413
1.413
1.369
1.399
8,215,642
-0.01(-0.78%)
Sep 23, 2002
1.382
1.432
1.369
1.410
3,847,329
+0.03(+2.22%)
Sep 20, 2002
1.391
1.410
1.373
1.380
6,761,364
+0.01(+0.80%)
Sep 19, 2002
1.421
1.424
1.362
1.369
3,995,268
-0.05(-3.25%)
Sep 18, 2002
1.371
1.419
1.369
1.415
1,908,140
+0.02(+1.57%)
Sep 17, 2002
1.380
1.413
1.336
1.393
3,677,473
-0.00(-0.31%)
Sep 16, 2002
1.362
1.410
1.353
1.397
3,049,189
+0.04(+2.57%)
Sep 13, 2002
1.297
1.391
1.297
1.362
4,162,841
+0.07(+5.07%)
Sep 12, 2002
1.314
1.353
1.283
1.297
2,397,617
-0.04(-2.95%)
Sep 11, 2002
1.336
1.369
1.336
1.336
2,939,147
-0.02(-1.29%)
Sep 10, 2002
1.270
1.358
1.266
1.353
6,970,944
+0.09(+7.29%)
Sep 09, 2002
1.292
1.314
1.261
1.261
3,050,558
-0.05(-4.00%)
Sep 06, 2002
1.310
1.314
1.275
1.314
2,099,913
+0.05(+4.35%)
Sep 05, 2002
1.310
1.310
1.259
1.259
1,788,967
-0.07(-4.96%)
Sep 04, 2002
1.266
1.325
1.211
1.325
2,457,889
+0.06(+5.03%)
Sep 03, 2002
1.314
1.314
1.242
1.261
2,533,685
-0.02(-1.54%)
Aug 30, 2002
1.305
1.325
1.281
1.281
1,953,800
-0.02(-1.68%)
Aug 29, 2002
1.286
1.312
1.253
1.303
1,334,648
+0.01(+0.85%)
Aug 28, 2002
1.314
1.338
1.292
1.292
79,083,488
-0.05(-4.07%)
Aug 27, 2002
1.367
1.391
1.314
1.347
4,136,358
-0.01(-0.65%)
Aug 26, 2002
1.312
1.356
1.299
1.356
3,011,747
+0.04(+3.34%)
Aug 23, 2002
1.303
1.334
1.281
1.312
4,328,588
-0.01(-0.66%)
Aug 22, 2002
1.288
1.364
1.275
1.321
5,599,768
+0.03(+2.55%)
Aug 21, 2002
1.288
1.292
1.261
1.288
4,369,682
+0.02(+1.55%)
Aug 20, 2002
1.314
1.321
1.261
1.268
2,152,879
-0.03(-2.53%)
Aug 16, 2002
1.281
1.303
1.240
1.301
1,831,431
+0.02(+1.89%)
Aug 15, 2002
1.237
1.290
1.229
1.277
4,598,440
+0.05(+3.74%)
Aug 14, 2002
1.205
1.244
1.194
1.231
4,075,174
+0.04(+3.12%)
Aug 13, 2002
1.279
1.279
1.183
1.194
3,918,559
-0.09(-6.68%)
Aug 12, 2002
1.172
1.279
1.161
1.279
35,706,284
+0.14(+12.52%)
Aug 07, 2002
1.172
1.224
1.128
1.137
8,029,805
-0.05(-4.60%)
Aug 06, 2002
1.154
1.218
1.119
1.191
3,430,908
+0.06(+5.22%)
Aug 05, 2002
1.161
1.170
1.119
1.132
6,848,575
-0.03(-2.45%)
Aug 02, 2002
1.198
1.213
1.156
1.161
2,569,756
-0.02(-1.30%)
Aug 01, 2002
1.194
1.226
1.165
1.176
5,528,082
+0.00(+0.37%)
Jul 31, 2002
1.154
1.226
1.150
1.172
6,528,040
+0.01(+0.56%)
Jul 30, 2002
1.240
1.248
1.150
1.165
11,232,869
-0.07(-6.01%)
Jul 29, 2002
1.226
1.264
1.226
1.240
10,265,786
+0.04(+2.91%)
Jul 26, 2002
1.270
1.275
1.150
1.205
5,242,249
-0.09(-6.78%)
Jul 25, 2002
1.314
1.343
1.211
1.292
4,476,984
-0.02(-1.50%)
Jul 24, 2002
1.007
1.312
0.9855
1.312
9,036,156
+0.17(+15.19%)
Jul 23, 2002
1.281
1.318
1.117
1.139
7,367,732
-0.14(-10.65%)
Jul 22, 2002
1.343
1.386
1.272
1.275
6,999,254
-0.12(-8.78%)
Jul 19, 2002
1.417
1.419
1.382
1.397
2,959,238
-0.04(-3.04%)
Jul 17, 2002
1.478
1.511
1.413
1.441
6,098,378
-0.02(-1.05%)
Jul 12, 2002
1.428
1.529
1.428
1.456
6,088,789
+0.03(+1.84%)
Jul 11, 2002
1.459
1.470
1.382
1.430
5,436,761
-0.05(-3.40%)
Jul 10, 2002
1.544
1.555
1.467
1.480
5,352,746
-0.05(-3.43%)
Jul 09, 2002
1.522
1.533
1.522
1.533
4,970,570
+0.01(+0.57%)
Jul 08, 2002
1.555
1.566
1.546
1.524
4,688,847
-0.05(-3.33%)
Jul 05, 2002
1.505
1.577
1.505
1.577
1,568,884
+0.07(+4.50%)
Jul 04, 2002
1.502
1.535
1.413
1.509
7,300,154
+0.00(+0.00%)
Jul 03, 2002
1.502
1.535
1.413
1.509
7,300,154
-0.02(-1.15%)
Jul 02, 2002
1.581
1.581
1.520
1.526
5,482,421
-0.06(-3.86%)
Jul 01, 2002
1.577
1.588
1.535
1.588
2,571,126
+0.01(+0.69%)
Jun 28, 2002
1.586
1.590
1.546
1.577
9,578,599
-0.02(-1.37%)
Jun 27, 2002
1.588
1.599
1.557
1.599
2,798,514
+0.02(+1.39%)
Jun 26, 2002
1.594
1.625
1.544
1.577
5,778,756
-0.05(-3.36%)
Jun 25, 2002
1.605
1.640
1.599
1.632
1,657,465
+0.04(+2.62%)
Jun 21, 2002
1.629
1.629
1.570
1.590
1,996,721
-0.01(-0.68%)
Jun 20, 2002
1.614
1.662
1.564
1.601
3,328,629
-0.04(-2.14%)
Jun 19, 2002
1.566
1.643
1.559
1.636
3,060,147
+0.04(+2.33%)
Jun 18, 2002
1.586
1.610
1.579
1.599
2,942,344
+0.01(+0.83%)
Jun 17, 2002
1.557
1.586
1.557
1.586
2,459,259
+0.05(+3.28%)
Jun 14, 2002
1.511
1.542
1.491
1.535
4,331,784
-0.04(-2.23%)
Jun 12, 2002
1.551
1.570
1.526
1.570
3,364,701
+0.02(+1.27%)
Jun 11, 2002
1.566
1.577
1.535
1.551
2,890,748
-0.02(-0.98%)
Jun 10, 2002
1.583
1.588
1.559
1.566
2,549,209
-0.04(-2.19%)
Jun 07, 2002
1.551
1.623
1.533
1.601
3,900,752
+0.02(+1.11%)
Jun 06, 2002
1.577
1.594
1.568
1.583
2,433,232
+0.00(+0.28%)
Jun 05, 2002
1.577
1.623
1.568
1.579
3,123,158
-0.07(-4.12%)
May 31, 2002
1.601
1.664
1.570
1.647
3,787,514
-0.03(-1.96%)
May 28, 2002
1.643
1.686
1.643
1.680
6,204,766
+0.06(+3.65%)
May 27, 2002
1.675
1.682
1.614
1.621
2,105,392
+0.00(+0.00%)
May 24, 2002
1.675
1.682
1.614
1.621
2,061,558
-0.04(-2.25%)
May 23, 2002
1.662
1.662
1.634
1.658
2,604,002
-0.00(-0.26%)
May 22, 2002
1.664
1.664
1.636
1.662
2,505,375
-0.00(-0.13%)
May 21, 2002
1.654
1.686
1.638
1.664
3,218,131
+0.01(+0.66%)
May 20, 2002
1.654
1.662
1.640
1.654
2,217,260
-0.01(-0.53%)
May 17, 2002
1.708
1.708
1.651
1.662
1,937,362
-0.04(-2.06%)
May 16, 2002
1.737
1.752
1.691
1.697
3,151,011
-0.02(-1.02%)
May 15, 2002
1.759
1.759
1.697
1.715
3,456,478
-0.04(-2.25%)
May 14, 2002
1.752
1.761
1.721
1.754
3,745,050
-0.01(-0.50%)
May 13, 2002
1.697
1.763
1.675
1.763
4,047,321
+0.07(+4.01%)
May 10, 2002
1.704
1.737
1.643
1.695
5,013,034
-0.01(-0.39%)
May 09, 2002
1.761
1.761
1.702
1.702
2,170,686
-0.07(-3.72%)
May 08, 2002
1.717
1.774
1.717
1.767
3,872,442
+0.06(+3.33%)
May 07, 2002
1.708
1.746
1.673
1.710
4,740,443
-0.01(-0.38%)
May 06, 2002
1.818
1.818
1.717
1.717
3,948,238
-0.12(-6.67%)
May 03, 2002
1.818
1.851
1.809
1.840
3,822,673
+0.02(+1.20%)
May 02, 2002
1.840
1.859
1.796
1.818
6,118,468
-0.05(-2.92%)
May 01, 2002
1.857
1.873
1.809
1.873
8,753,063
+0.00(+0.00%)
Apr 30, 2002
1.789
1.873
1.763
1.873
6,892,865
+0.04(+2.40%)
Apr 29, 2002
1.835
1.837
1.776
1.829
7,056,786
-0.03(-1.53%)
Apr 26, 2002
1.827
1.857
1.785
1.857
12,178,492
+0.03(+1.68%)
Apr 25, 2002
1.741
1.827
1.730
1.827
7,366,362
+0.06(+3.60%)
Apr 24, 2002
1.783
1.798
1.732
1.763
9,700,055
-0.03(-1.59%)
Apr 23, 2002
1.761
1.802
1.730
1.791
2,551,036
+0.03(+1.87%)
Apr 22, 2002
1.756
1.802
1.730
1.759
5,328,090
-0.00(-0.12%)
Apr 19, 2002
1.746
1.785
1.721
1.761
3,329,542
+0.02(+0.88%)
Apr 18, 2002
1.763
1.765
1.735
1.746
4,097,547
-0.03(-1.73%)
Apr 17, 2002
1.748
1.787
1.730
1.776
8,495,539
+0.03(+1.63%)
Apr 16, 2002
1.735
1.748
1.695
1.748
8,373,626
+0.02(+1.01%)
Apr 15, 2002
1.686
1.732
1.678
1.730
6,519,365
+0.07(+3.95%)
Apr 12, 2002
1.667
1.669
1.583
1.664
9,124,280
-0.00(-0.26%)
Apr 11, 2002
1.664
1.728
1.664
1.669
11,808,644
-0.01(-0.39%)
Apr 10, 2002
1.627
1.697
1.627
1.675
9,216,057
+0.04(+2.68%)
Apr 09, 2002
1.660
1.660
1.618
1.632
7,197,876
-0.03(-1.84%)
Apr 08, 2002
1.664
1.708
1.643
1.662
5,148,645
-0.01(-0.39%)
Apr 05, 2002
1.702
1.713
1.634
1.669
9,954,383
-0.04(-2.31%)
Apr 04, 2002
1.697
1.719
1.686
1.708
8,288,241
-0.01(-0.64%)
Apr 03, 2002
1.785
1.785
1.684
1.719
9,672,659
-0.06(-3.56%)
Apr 02, 2002
1.765
1.785
1.702
1.783
6,463,659
+0.02(+0.99%)
Apr 01, 2002
1.715
1.765
1.675
1.765
6,950,854
+0.07(+4.13%)
Mar 29, 2002
1.610
1.704
1.603
1.695
11,897,225
+0.00(+0.00%)
Mar 28, 2002
1.610
1.704
1.603
1.695
11,845,629
+0.08(+4.88%)
Mar 27, 2002
1.522
1.621
1.522
1.616
8,997,345
+0.09(+5.58%)
Mar 26, 2002
1.555
1.566
1.522
1.531
3,797,103
-0.02(-1.55%)
Mar 25, 2002
1.531
1.555
1.531
1.555
3,176,581
-0.01(-0.42%)
Mar 22, 2002
1.566
1.566
1.535
1.562
2,860,612
-0.00(-0.14%)
Mar 21, 2002
1.555
1.566
1.513
1.564
3,646,881
+0.00(+0.28%)
Mar 20, 2002
1.575
1.577
1.537
1.559
6,397,909
-0.02(-1.25%)
Mar 19, 2002
1.621
1.621
1.566
1.579
4,830,394
-0.04(-2.44%)
Mar 18, 2002
1.621
1.625
1.570
1.618
7,734,383
+0.03(+2.07%)
Mar 15, 2002
1.524
1.592
1.511
1.586
5,713,005
+0.05(+3.58%)
Mar 14, 2002
1.520
1.540
1.511
1.531
5,028,102
+0.01(+0.87%)
Mar 13, 2002
1.511
1.522
1.494
1.518
4,687,934
+0.00(+0.00%)
Mar 12, 2002
1.533
1.533
1.491
1.518
1,963,389
-0.02(-1.00%)
Mar 11, 2002
1.500
1.546
1.500
1.533
8,785,025
+0.04(+2.64%)
Mar 08, 2002
1.485
1.533
1.474
1.494
9,872,651
+0.01(+0.44%)
Mar 07, 2002
1.445
1.529
1.439
1.487
10,938,817
+0.05(+3.51%)
Mar 06, 2002
1.408
1.465
1.391
1.437
8,270,434
+0.03(+1.86%)
Mar 05, 2002
1.380
1.413
1.378
1.410
4,047,321
+0.01(+0.94%)
Mar 04, 2002
1.349
1.404
1.349
1.397
6,341,747
+0.05(+3.74%)
Mar 01, 2002
1.373
1.380
1.340
1.347
7,802,873
-0.03(-1.91%)
Feb 28, 2002
1.336
1.380
1.334
1.373
4,425,388
+0.04(+3.12%)
Feb 27, 2002
1.318
1.347
1.318
1.332
5,129,468
+0.02(+1.17%)
Feb 26, 2002
1.347
1.364
1.316
1.316
4,237,724
-0.04(-3.07%)
Feb 25, 2002
1.288
1.358
1.288
1.358
8,385,041
+0.07(+5.44%)
Feb 22, 2002
1.270
1.290
1.231
1.288
4,748,205
+0.05(+4.26%)
Feb 21, 2002
1.187
1.270
1.185
1.235
8,338,011
+0.05(+4.06%)
Feb 20, 2002
1.172
1.187
1.152
1.187
4,389,773
+0.01(+0.93%)
Feb 19, 2002
1.172
1.202
1.167
1.176
2,239,633
+0.00(+0.19%)
Feb 18, 2002
1.194
1.200
1.161
1.174
2,846,914
+0.00(+0.00%)
Feb 15, 2002
1.194
1.200
1.161
1.174
2,846,457
-0.01(-1.11%)
Feb 14, 2002
1.205
1.224
1.174
1.187
3,943,216
-0.01(-0.55%)
Feb 13, 2002
1.209
1.220
1.194
1.194
2,563,821
-0.01(-0.91%)
Feb 12, 2002
1.216
1.229
1.198
1.205
3,033,208
-0.01(-1.08%)
Feb 11, 2002
1.237
1.257
1.216
1.218
4,014,445
-0.03(-2.46%)
Feb 08, 2002
1.270
1.277
1.240
1.248
3,747,790
-0.02(-1.72%)
Feb 07, 2002
1.281
1.281
1.259
1.270
3,018,140
+0.01(+0.87%)
Feb 06, 2002
1.216
1.261
1.216
1.259
4,229,962
+0.05(+4.36%)
Feb 05, 2002
1.187
1.207
1.141
1.207
3,069,279
+0.02(+1.66%)
Feb 04, 2002
1.222
1.224
1.161
1.187
1,968,411
-0.04(-2.87%)
Feb 01, 2002
1.283
1.283
1.209
1.222
2,713,129
-0.07(-5.26%)
Jan 31, 2002
1.205
1.290
1.205
1.290
12,188,994
+0.08(+6.51%)
Jan 30, 2002
1.187
1.220
1.139
1.211
11,004,568
+0.05(+3.95%)
Jan 29, 2002
1.205
1.237
1.145
1.165
4,945,001
-0.04(-3.10%)
Jan 28, 2002
1.226
1.237
1.183
1.202
4,050,060
-0.04(-2.83%)
Jan 25, 2002
1.240
1.248
1.191
1.237
3,345,980
-0.00(-0.18%)
Jan 24, 2002
1.205
1.248
1.194
1.240
4,596,157
+0.04(+2.91%)
Jan 23, 2002
1.148
1.205
1.106
1.205
10,477,192
+0.08(+6.80%)
Jan 22, 2002
1.248
1.253
1.128
1.128
12,064,341
-0.11(-9.17%)
Jan 21, 2002
1.264
1.281
1.242
1.242
6,563,199
+0.00(+0.00%)
Jan 18, 2002
1.264
1.281
1.242
1.242
6,562,285
-0.03(-2.24%)
Jan 17, 2002
1.323
1.323
1.270
1.270
4,338,177
-0.04(-3.33%)
Jan 16, 2002
1.314
1.316
1.266
1.314
6,050,891
-0.01(-0.50%)
Jan 15, 2002
1.321
1.356
1.303
1.321
10,901,376
+0.01(+0.50%)
Jan 14, 2002
1.297
1.314
1.226
1.314
11,878,048
+0.02(+1.35%)
Jan 11, 2002
1.329
1.329
1.294
1.297
4,430,867
-0.03(-2.47%)
Jan 10, 2002
1.327
1.329
1.307
1.329
4,818,065
-0.12(-8.17%)
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
.