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 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%)
Nov 01, 2018
0.8550
0.8692
0.8146
0.8478
208,177,888
+0.01(+1.71%)
Oct 31, 2018
0.8170
0.8621
0.7980
0.8336
194,342,176
+0.06(+7.34%)
Oct 30, 2018
0.7932
0.8383
0.7505
0.7766
501,769,920
-0.11(-12.10%)
Oct 29, 2018
0.9333
0.9357
0.8597
0.8835
121,625,952
-0.02(-2.62%)
Oct 26, 2018
0.9238
0.9416
0.8787
0.9072
147,369,872
-0.04(-4.50%)
Oct 25, 2018
0.9618
0.9666
0.9262
0.9499
110,936,184
+0.02(+2.04%)
Oct 24, 2018
1.069
1.073
0.9286
0.9309
182,057,776
-0.13(-12.11%)
Oct 23, 2018
1.045
1.083
1.024
1.059
152,509,488
-0.02(-1.76%)
Oct 22, 2018
1.121
1.129
1.054
1.078
119,869,792
-0.04(-3.20%)
Oct 19, 2018
1.111
1.154
1.107
1.114
99,717,960
+0.01(+0.64%)
Oct 18, 2018
1.100
1.128
1.081
1.107
111,079,536
-0.01(-0.85%)
Oct 17, 2018
1.130
1.140
1.081
1.116
102,481,576
-0.03(-2.49%)
Oct 16, 2018
1.097
1.147
1.090
1.145
115,990,328
+0.05(+4.78%)
Oct 15, 2018
1.066
1.102
1.057
1.092
109,981,088
+0.04(+3.37%)
Oct 12, 2018
1.076
1.076
1.033
1.057
121,128,408
+0.02(+1.83%)
Oct 11, 2018
1.078
1.081
1.014
1.038
166,417,664
-0.06(-5.21%)
Oct 10, 2018
1.159
1.164
1.095
1.095
160,048,672
-0.06(-5.34%)
Oct 09, 2018
1.116
1.183
1.107
1.157
156,209,776
+0.05(+4.28%)
Oct 08, 2018
1.054
1.114
1.050
1.109
88,048,776
+0.05(+4.24%)
Oct 05, 2018
1.083
1.092
1.052
1.064
76,703,208
-0.03(-2.40%)
Oct 04, 2018
1.111
1.123
1.076
1.090
103,354,608
-0.03(-2.96%)
Oct 03, 2018
1.078
1.125
1.057
1.123
106,952,096
+0.05(+4.65%)
Oct 02, 2018
1.090
1.092
1.054
1.073
85,973,904
-0.01(-1.31%)
Oct 01, 2018
1.076
1.095
1.062
1.088
100,815,168
+0.02(+2.00%)
Sep 28, 2018
1.052
1.078
1.050
1.066
64,396,420
+0.01(+0.67%)
Sep 27, 2018
1.064
1.081
1.052
1.059
77,303,800
+0.01(+1.36%)
Sep 26, 2018
1.081
1.092
1.045
1.045
104,884,376
-0.05(-4.76%)
Sep 25, 2018
1.116
1.128
1.095
1.097
106,594,792
-0.01(-1.07%)
Sep 24, 2018
1.088
1.114
1.081
1.109
125,199,472
+0.05(+5.18%)
Sep 21, 2018
1.050
1.071
1.045
1.054
130,641,360
+0.01(+0.68%)
Sep 20, 2018
1.033
1.066
1.028
1.047
122,859,048
+0.03(+2.56%)
Sep 19, 2018
0.9784
1.031
0.9761
1.021
83,646,192
+0.04(+4.12%)
Sep 18, 2018
0.9618
0.9879
0.9499
0.9808
99,676,280
+0.04(+3.77%)
Sep 17, 2018
0.9499
0.9642
0.9452
0.9452
67,217,048
-0.00(-0.50%)
Sep 14, 2018
0.9523
0.9642
0.9381
0.9499
102,595,592
-0.00(-0.25%)
Sep 13, 2018
0.9547
0.9713
0.9476
0.9523
97,809,848
-0.01(-1.23%)
Sep 12, 2018
0.9784
0.9832
0.9523
0.9642
99,201,688
+0.00(+0.00%)
Sep 11, 2018
0.9666
0.9761
0.9499
0.9642
105,073,000
-0.00(-0.49%)
Sep 10, 2018
0.9618
0.9856
0.9594
0.9689
85,842,800
+0.01(+1.24%)
Sep 07, 2018
0.9523
0.9761
0.9214
0.9571
149,207,024
-0.01(-0.74%)
Sep 06, 2018
1.021
1.024
0.9618
0.9642
131,243,616
-0.06(-5.80%)
Sep 05, 2018
1.014
1.035
1.001
1.024
88,737,760
+0.00(+0.00%)
Sep 04, 2018
1.059
1.066
1.019
1.024
108,670,896
-0.03(-2.71%)
Aug 31, 2018
1.052
1.052
1.052
0
-0.02(-1.77%)
Aug 30, 2018
1.069
1.081
1.054
1.071
61,347,244
+0.00(+0.22%)
Aug 29, 2018
1.054
1.083
1.040
1.069
72,887,448
+0.02(+1.58%)
Aug 28, 2018
1.085
1.090
1.045
1.052
106,870,680
-0.03(-2.85%)
Aug 27, 2018
1.088
1.102
1.073
1.083
62,343,484
-0.00(-0.22%)
Aug 24, 2018
1.128
1.135
1.082
1.085
80,217,504
-0.02(-2.14%)
Aug 23, 2018
1.107
1.111
1.092
1.109
55,540,860
-0.01(-0.85%)
Aug 22, 2018
1.095
1.126
1.088
1.119
84,522,520
+0.04(+3.29%)
Aug 21, 2018
1.064
1.092
1.064
1.083
72,337,256
+0.03(+3.17%)
Aug 20, 2018
1.021
1.050
1.016
1.050
74,260,840
+0.03(+2.55%)
Aug 17, 2018
1.012
1.035
1.012
1.024
102,058,720
+0.01(+1.41%)
Aug 16, 2018
1.047
1.052
1.005
1.009
106,566,168
-0.04(-3.41%)
Aug 15, 2018
1.052
1.062
0.9879
1.045
162,956,112
-0.03(-2.44%)
Aug 14, 2018
1.076
1.092
1.064
1.071
87,914,536
+0.02(+1.58%)
Aug 13, 2018
1.104
1.119
1.052
1.054
118,756,216
-0.05(-4.72%)
Aug 10, 2018
1.090
1.109
1.081
1.107
78,636,792
+0.01(+0.65%)
Aug 09, 2018
1.114
1.121
1.092
1.100
65,210,976
-0.01(-0.64%)
Aug 08, 2018
1.111
1.116
1.088
1.107
83,217,624
-0.01(-0.85%)
Aug 07, 2018
1.133
1.159
1.111
1.116
121,532,360
+0.00(+0.00%)
Aug 06, 2018
1.059
1.138
1.054
1.116
157,276,512
+0.06(+5.38%)
Aug 03, 2018
1.052
1.078
1.034
1.059
114,196,656
+0.01(+1.13%)
Aug 02, 2018
1.043
1.066
1.033
1.047
71,650,160
-0.01(-0.90%)
Aug 01, 2018
1.062
1.066
1.007
1.057
232,260,448
-0.06(-5.72%)
Jul 31, 2018
1.109
1.128
1.071
1.121
208,581,584
+0.01(+1.07%)
Jul 30, 2018
1.064
1.109
1.050
1.109
158,056,320
+0.06(+5.90%)
Jul 27, 2018
1.166
1.183
1.038
1.047
387,751,232
+0.00(+0.23%)
Jul 26, 2018
1.054
1.078
1.043
1.045
120,405,912
-0.00(-0.23%)
Jul 25, 2018
1.073
1.085
1.043
1.047
120,812,672
-0.03(-2.43%)
Jul 24, 2018
1.081
1.116
1.066
1.073
124,069,376
+0.00(+0.22%)
Jul 23, 2018
1.100
1.100
1.060
1.071
84,662,448
-0.01(-0.88%)
Jul 20, 2018
1.107
1.111
1.060
1.081
142,545,456
-0.03(-2.57%)
Jul 19, 2018
1.100
1.126
1.085
1.109
115,279,656
+0.00(+0.21%)
Jul 18, 2018
1.114
1.119
1.066
1.107
204,528,416
-0.03(-2.31%)
Jul 17, 2018
1.147
1.157
1.111
1.133
156,638,976
-0.03(-2.65%)
Jul 16, 2018
1.206
1.216
1.142
1.164
163,754,608
-0.07(-5.59%)
Jul 13, 2018
1.218
1.249
1.216
1.233
79,493,344
+0.02(+1.37%)
Jul 12, 2018
1.240
1.249
1.209
1.216
112,793,592
-0.01(-0.58%)
Jul 11, 2018
1.263
1.282
1.206
1.223
160,286,928
-0.06(-4.63%)
Jul 10, 2018
1.299
1.330
1.263
1.282
140,602,192
+0.00(+0.19%)
Jul 09, 2018
1.263
1.290
1.263
1.280
117,385,280
+0.02(+1.89%)
Jul 06, 2018
1.240
1.266
1.233
1.256
68,699,928
+0.00(+0.38%)
Jul 05, 2018
1.259
1.277
1.242
1.252
94,127,440
-0.00(-0.19%)
Jul 03, 2018
1.254
1.254
1.254
0
+0.02(+1.93%)
Jul 02, 2018
1.221
1.242
1.214
1.230
84,011,856
-0.01(-1.15%)
Jun 29, 2018
1.271
1.244
129,782,128
+0.01(+1.16%)
Jun 28, 2018
1.228
1.244
1.199
1.230
124,333,672
+0.00(+0.39%)
Jun 27, 2018
1.211
1.292
1.204
1.225
231,181,776
+0.03(+2.58%)
Jun 26, 2018
1.166
1.199
1.133
1.195
141,800,768
+0.03(+2.86%)
Jun 25, 2018
1.202
1.216
1.147
1.161
126,487,536
-0.04(-3.17%)
Jun 22, 2018
1.199
1.218
1.178
1.199
216,137,856
+0.04(+3.70%)
Jun 21, 2018
1.147
1.190
1.145
1.157
169,507,760
-0.00(-0.21%)
Jun 20, 2018
1.149
1.161
1.129
1.159
102,932,472
+0.02(+1.88%)
Jun 19, 2018
1.102
1.140
1.095
1.138
102,168,888
+0.01(+1.05%)
Jun 18, 2018
1.095
1.138
1.092
1.126
106,952,040
+0.02(+2.16%)
Jun 15, 2018
1.123
1.081
1.102
157,565,664
-0.02(-1.90%)
Jun 14, 2018
1.147
1.150
1.116
1.123
92,424,912
-0.01(-0.63%)
Jun 13, 2018
1.128
1.147
1.109
1.130
127,372,040
-0.01(-1.04%)
Jun 12, 2018
1.185
1.199
1.135
1.142
168,907,280
-0.03(-2.24%)
Jun 11, 2018
1.142
1.187
1.140
1.168
166,839,264
+0.03(+2.29%)
Jun 08, 2018
1.111
1.159
1.088
1.142
168,404,416
+0.03(+2.34%)
Jun 07, 2018
1.066
1.145
1.057
1.116
224,651,408
+0.08(+7.55%)
Jun 06, 2018
1.043
0.9998
1.038
100,736,512
+0.01(+1.16%)
Jun 05, 2018
1.016
1.043
0.9974
1.026
111,026,008
+0.00(+0.00%)
Jun 04, 2018
1.083
1.104
1.016
1.026
156,481,920
-0.05(-4.64%)
Jun 01, 2018
1.057
1.092
1.047
1.076
178,767,968
+0.01(+1.34%)
May 31, 2018
1.066
1.085
1.043
1.062
148,045,552
-0.01(-0.89%)
May 30, 2018
1.033
1.083
1.025
1.071
163,790,896
+0.05(+5.37%)
May 29, 2018
0.9903
1.038
0.9879
1.016
146,373,088
-0.00(-0.47%)
May 25, 2018
1.021
1.021
1.021
0
-0.06(-5.49%)
May 24, 2018
1.073
1.104
1.066
1.081
200,605,376
-0.02(-1.94%)
May 23, 2018
1.064
1.121
1.038
1.102
292,159,552
+0.02(+2.20%)
May 22, 2018
1.140
1.187
1.059
1.078
584,797,376
-0.02(-1.52%)
May 21, 2018
1.002
1.111
0.9856
1.095
404,252,704
+0.13(+13.55%)
May 18, 2018
1.050
1.072
0.9428
0.9642
409,098,592
-0.05(-5.36%)
May 17, 2018
0.9523
1.019
0.9428
1.019
372,962,752
+0.09(+9.16%)
May 16, 2018
0.8787
0.9381
0.8716
0.9333
185,928,848
+0.05(+5.93%)
May 15, 2018
0.8597
0.8882
0.8573
0.8811
153,812,496
+0.03(+3.06%)
May 14, 2018
0.8075
0.8621
0.8003
0.8550
152,278,416
+0.06(+7.14%)
May 11, 2018
0.7956
0.8122
0.7861
0.7980
82,168,272
+0.00(+0.30%)
May 10, 2018
0.7908
0.8027
0.7766
0.7956
103,056,640
+0.02(+2.76%)
May 09, 2018
0.7528
0.7908
0.7505
0.7742
192,410,048
+0.03(+4.15%)
May 08, 2018
0.7410
0.7433
0.7125
0.7433
117,312,456
+0.00(+0.00%)
May 07, 2018
0.7338
0.7552
0.7279
0.7433
142,978,080
+0.02(+2.62%)
May 04, 2018
0.6935
0.7243
0.6863
0.7243
122,655,488
+0.03(+4.45%)
May 03, 2018
0.6911
0.7006
0.6792
0.6935
114,055,312
-0.00(-0.34%)
May 02, 2018
0.7291
0.7291
0.6887
0.6958
198,452,128
-0.01(-1.68%)
May 01, 2018
0.7030
0.7125
0.6887
0.7077
151,143,088
+0.00(+0.34%)
Apr 30, 2018
0.7053
0.7053
0.6911
0.7053
91,315,776
+0.00(+0.68%)
Apr 27, 2018
0.7125
0.7220
0.6982
0.7006
104,533,568
-0.02(-2.32%)
Apr 26, 2018
0.7172
0.7220
0.7030
0.7172
93,550,600
+0.01(+1.34%)
Apr 25, 2018
0.6982
0.7172
0.6935
0.7077
95,650,280
+0.01(+1.36%)
Apr 24, 2018
0.7125
0.7267
0.6911
0.6982
110,404,024
-0.01(-1.34%)
Apr 23, 2018
0.7125
0.7196
0.6935
0.7077
73,950,816
-0.00(-0.67%)
Apr 20, 2018
0.7125
0.7196
0.7030
0.7125
96,128,216
-0.01(-0.99%)
Apr 19, 2018
0.7481
0.7552
0.7148
0.7196
125,974,928
-0.02(-3.19%)
Apr 18, 2018
0.7338
0.7516
0.7172
0.7433
209,165,312
+0.02(+2.96%)
Apr 17, 2018
0.7267
0.7338
0.7148
0.7220
120,372,920
-0.02(-2.25%)
Apr 16, 2018
0.7410
0.7718
0.7267
0.7386
116,574,584
-0.01(-0.96%)
Apr 13, 2018
0.7528
0.7623
0.7433
0.7457
58,527,028
-0.00(-0.32%)
Apr 12, 2018
0.7481
0.7600
0.7386
0.7481
67,736,720
-0.01(-1.25%)
Apr 11, 2018
0.7338
0.7623
0.7267
0.7576
115,329,808
+0.02(+3.24%)
Apr 10, 2018
0.7125
0.7410
0.7030
0.7338
111,766,312
+0.03(+4.39%)
Apr 09, 2018
0.7101
0.7196
0.6935
0.7030
80,442,056
-0.00(-0.67%)
Apr 06, 2018
0.7172
0.7315
0.6958
0.7077
99,293,360
-0.02(-3.25%)
Apr 05, 2018
0.6982
0.7362
0.6935
0.7315
122,793,232
+0.04(+5.84%)
Apr 04, 2018
0.6792
0.6958
0.6697
0.6911
92,991,856
-0.00(-0.34%)
Apr 03, 2018
0.7053
0.7077
0.6768
0.6935
101,522,608
-0.01(-1.68%)
Apr 02, 2018
0.7077
0.7125
0.6673
0.7053
162,150,784
-0.01(-1.66%)
Mar 29, 2018
0.7172
0.7172
0.7172
0
+0.01(+1.00%)
Mar 28, 2018
0.6935
0.7125
0.6697
0.7101
153,837,120
+0.01(+1.36%)
Mar 27, 2018
0.7338
0.7362
0.6935
0.7006
159,700,224
-0.04(-5.45%)
Mar 26, 2018
0.7410
0.7433
0.7148
0.7410
90,647,848
+0.01(+1.63%)
Mar 23, 2018
0.7481
0.7623
0.7243
0.7291
112,506,696
-0.01(-1.29%)
Mar 22, 2018
0.7481
0.7600
0.7315
0.7386
88,148,192
-0.03(-3.72%)
Mar 21, 2018
0.7410
0.7695
0.7386
0.7671
142,360,672
+0.03(+3.86%)
Mar 20, 2018
0.7148
0.7433
0.7148
0.7386
136,357,456
+0.02(+3.32%)
Mar 19, 2018
0.7243
0.7338
0.7101
0.7148
117,656,872
-0.01(-1.63%)
Mar 16, 2018
0.7196
0.7433
0.7077
0.7267
830,482,112
+0.01(+1.32%)
Mar 15, 2018
0.7267
0.7410
0.7077
0.7172
130,651,400
-0.00(-0.33%)
Mar 14, 2018
0.7481
0.7528
0.7172
0.7196
146,605,616
-0.02(-2.88%)
Mar 13, 2018
0.7410
0.7528
0.7338
0.7410
102,355,360
+0.00(+0.32%)
Mar 12, 2018
0.7386
0.7528
0.7243
0.7386
110,646,432
+0.00(+0.32%)
Mar 09, 2018
0.7243
0.7386
0.7148
0.7362
122,645,736
+0.03(+4.38%)
Mar 08, 2018
0.7267
0.7315
0.7053
0.7053
88,911,984
-0.02(-2.30%)
Mar 07, 2018
0.7457
0.7148
0.7220
116,544,224
-0.02(-2.25%)
Mar 06, 2018
0.7505
0.7552
0.7184
0.7386
114,823,448
-0.00(-0.32%)
Mar 05, 2018
0.7006
0.7552
0.6958
0.7410
157,254,848
+0.04(+5.41%)
Mar 02, 2018
0.6650
0.7077
0.6578
0.7030
134,162,232
+0.04(+5.71%)
Mar 01, 2018
0.6721
0.6887
0.6578
0.6650
182,294,592
-0.00(-0.71%)
Feb 28, 2018
0.7267
0.7338
0.6650
0.6697
224,913,600
-0.06(-7.84%)
Feb 27, 2018
0.7552
0.7671
0.7267
0.7267
163,801,520
-0.04(-4.67%)
Feb 26, 2018
0.7600
0.7790
0.7267
0.7623
160,692,240
+0.00(+0.31%)
Feb 23, 2018
0.8027
0.8146
0.7220
0.7600
330,284,800
+0.00(+0.00%)
Feb 22, 2018
0.7600
549,172,224
+0.14(+21.67%)
Feb 21, 2018
0.6602
0.6633
0.6246
0.6246
152,324,048
-0.03(-5.05%)
Feb 20, 2018
0.6578
0.6626
0.6483
0.6578
89,310,816
+0.01(+1.47%)
Feb 16, 2018
0.6483
0.6483
0.6483
0
-0.03(-4.55%)
Feb 15, 2018
0.6697
0.6840
0.6460
0.6792
116,682,216
+0.01(+2.14%)
Feb 14, 2018
0.6412
0.6804
0.6317
0.6650
113,221,208
+0.01(+2.19%)
Feb 13, 2018
0.6460
0.6507
130,277,600
-0.03(-3.86%)
Feb 12, 2018
0.6935
0.7053
0.6745
0.6768
138,395,648
+0.00(+0.00%)
Feb 09, 2018
0.6768
0.6816
0.6008
0.6768
279,892,736
+0.01(+1.06%)
Feb 08, 2018
0.6935
0.7018
0.6768
0.6697
141,951,504
-0.02(-2.42%)
Feb 07, 2018
0.7410
0.7505
0.6650
0.6863
299,495,712
-0.06(-7.67%)
Feb 06, 2018
0.7148
0.7576
0.7077
0.7433
197,575,504
+0.01(+0.97%)
Feb 05, 2018
0.7837
0.7908
0.7125
0.7362
217,434,880
-0.05(-6.91%)
Feb 02, 2018
0.8146
0.8170
0.7837
0.7908
180,961,392
-0.03(-3.76%)
Feb 01, 2018
0.8288
0.8312
0.7837
0.8217
213,427,984
-0.01(-1.14%)
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%)
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
.