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 (%)
Feb 27, 2004
2.790
2.808
2.762
2.808
12,719,109
+0.06(+2.15%)
Feb 26, 2004
2.692
2.781
2.685
2.749
11,890,832
+0.07(+2.45%)
Feb 25, 2004
2.683
2.705
2.672
2.683
14,339,133
+0.01(+0.25%)
Feb 24, 2004
2.735
2.735
2.639
2.676
19,583,208
-0.07(-2.55%)
Feb 23, 2004
2.738
2.746
2.694
2.746
9,105,560
+0.02(+0.56%)
Feb 20, 2004
2.720
2.731
2.663
2.731
8,556,267
-0.00(-0.08%)
Feb 19, 2004
2.749
2.768
2.716
2.733
11,502,721
-0.04(-1.42%)
Feb 18, 2004
2.816
2.827
2.766
2.773
7,891,454
-0.06(-2.01%)
Feb 17, 2004
2.843
2.856
2.773
2.830
12,897,640
+0.00(+0.16%)
Feb 13, 2004
2.834
2.838
2.764
2.825
10,787,225
-0.02(-0.69%)
Feb 12, 2004
2.806
2.869
2.784
2.845
12,907,685
+0.04(+1.41%)
Feb 11, 2004
2.779
2.810
2.724
2.806
10,611,890
+0.05(+1.67%)
Feb 10, 2004
2.705
2.770
2.687
2.760
11,860,697
+0.06(+2.11%)
Feb 09, 2004
2.678
2.746
2.674
2.703
11,121,458
+0.04(+1.48%)
Feb 06, 2004
2.573
2.681
2.573
2.663
11,734,675
+0.06(+2.18%)
Feb 05, 2004
2.700
2.700
2.562
2.606
20,265,372
-0.09(-3.49%)
Feb 04, 2004
2.707
2.711
2.665
2.700
9,293,223
-0.01(-0.40%)
Feb 03, 2004
2.628
2.722
2.628
2.711
17,001,580
+0.01(+0.24%)
Feb 02, 2004
2.720
2.755
2.663
2.705
13,827,282
-0.02(-0.88%)
Jan 30, 2004
2.731
2.738
2.646
2.729
17,355,446
-0.01(-0.48%)
Jan 29, 2004
2.814
2.834
2.659
2.742
20,860,324
-0.06(-2.19%)
Jan 28, 2004
2.884
2.884
2.773
2.803
18,743,974
-0.08(-2.81%)
Jan 27, 2004
2.906
2.933
2.836
2.884
15,685,653
-0.02(-0.60%)
Jan 26, 2004
2.924
2.965
2.865
2.902
19,632,522
-0.08(-2.57%)
Jan 23, 2004
2.919
2.979
2.919
2.979
14,134,119
+0.07(+2.26%)
Jan 22, 2004
2.983
2.996
2.880
2.913
13,822,716
-0.05(-1.63%)
Jan 21, 2004
3.000
3.003
2.952
2.961
12,832,803
-0.03(-0.88%)
Jan 20, 2004
2.904
2.998
2.902
2.987
21,338,386
+0.14(+5.08%)
Jan 16, 2004
2.825
2.854
2.819
2.843
17,126,688
+0.03(+1.17%)
Jan 15, 2004
2.943
2.957
2.792
2.810
24,273,426
-0.13(-4.32%)
Jan 14, 2004
2.961
2.963
2.911
2.937
15,045,953
-0.02(-0.59%)
Jan 13, 2004
2.976
2.989
2.935
2.954
17,952,226
-0.00(-0.07%)
Jan 12, 2004
2.961
2.981
2.926
2.957
22,435,602
-0.00(-0.15%)
Jan 09, 2004
2.959
3.003
2.891
2.961
48,999,800
+0.00(+0.07%)
Jan 08, 2004
2.972
2.959
2.865
2.959
16,576,027
-0.01(-0.44%)
Jan 07, 2004
3.018
3.018
2.954
2.972
9,748,455
-0.04(-1.17%)
Jan 06, 2004
3.031
3.062
2.996
3.007
7,514,301
-0.00(-0.07%)
Jan 05, 2004
2.941
3.040
2.939
3.009
13,555,604
+0.08(+2.77%)
Jan 02, 2004
2.957
2.968
2.902
2.928
11,237,891
-0.05(-1.55%)
Dec 31, 2003
2.996
3.009
2.935
2.974
10,314,642
-0.02(-0.73%)
Dec 30, 2003
3.064
3.064
2.979
2.996
13,509,487
-0.06(-1.94%)
Dec 29, 2003
2.970
3.066
2.976
3.055
18,655,850
+0.09(+2.88%)
Dec 26, 2003
2.915
2.974
2.913
2.970
6,181,023
+0.07(+2.42%)
Dec 24, 2003
2.847
2.911
2.847
2.900
6,285,585
+0.05(+1.61%)
Dec 23, 2003
2.849
2.926
2.821
2.854
11,839,236
+0.00(+0.15%)
Dec 22, 2003
2.869
2.887
2.797
2.849
12,410,446
-0.02(-0.69%)
Dec 19, 2003
2.902
2.902
2.849
2.869
7,715,206
-0.03(-1.13%)
Dec 18, 2003
2.847
2.902
2.838
2.902
15,379,729
+0.05(+1.84%)
Dec 17, 2003
2.814
2.869
2.814
2.849
9,117,888
+0.02(+0.70%)
Dec 16, 2003
2.803
2.834
2.799
2.830
11,975,304
+0.03(+0.94%)
Dec 15, 2003
2.889
2.889
2.799
2.803
11,309,121
-0.08(-2.66%)
Dec 12, 2003
2.821
2.900
2.816
2.880
11,102,281
+0.07(+2.65%)
Dec 11, 2003
2.821
2.832
2.792
2.806
7,336,226
-0.01(-0.47%)
Dec 10, 2003
2.821
2.856
2.799
2.819
8,694,161
-0.00(-0.08%)
Dec 09, 2003
2.845
2.867
2.841
2.821
9,326,555
-0.02(-0.77%)
Dec 08, 2003
2.825
2.854
2.784
2.843
10,755,720
+0.04(+1.33%)
Dec 05, 2003
2.845
2.862
2.766
2.806
11,591,758
-0.04(-1.31%)
Dec 04, 2003
2.716
2.856
2.714
2.843
20,285,920
+0.13(+4.85%)
Dec 03, 2003
2.797
2.801
2.709
2.711
14,191,194
-0.09(-3.21%)
Dec 02, 2003
2.770
2.797
2.768
2.801
18,614,756
+0.03(+1.11%)
Dec 01, 2003
2.689
2.773
2.672
2.770
11,814,123
+0.10(+3.69%)
Nov 28, 2003
2.683
2.698
2.665
2.672
1,963,389
-0.01(-0.41%)
Nov 26, 2003
2.650
2.687
2.650
2.683
4,724,919
+0.04(+1.66%)
Nov 25, 2003
2.602
2.654
2.600
2.639
8,793,244
+0.03(+1.26%)
Nov 24, 2003
2.606
2.617
2.560
2.606
17,082,398
+0.00(+0.00%)
Nov 21, 2003
2.661
2.683
2.606
2.606
10,501,849
-0.05(-2.06%)
Nov 20, 2003
2.689
2.705
2.657
2.661
9,106,929
-0.04(-1.62%)
Nov 19, 2003
2.722
2.746
2.694
2.705
7,335,769
-0.02(-0.88%)
Nov 18, 2003
2.714
2.731
2.694
2.729
9,358,060
+0.02(+0.56%)
Nov 17, 2003
2.694
2.722
2.683
2.714
7,730,730
-0.04(-1.27%)
Nov 14, 2003
2.689
2.777
2.674
2.749
20,044,834
+0.06(+2.28%)
Nov 13, 2003
2.624
2.694
2.595
2.687
27,980,122
+0.07(+2.85%)
Nov 12, 2003
2.584
2.626
2.565
2.613
36,704,420
-0.05(-1.81%)
Nov 11, 2003
2.714
2.714
2.654
2.661
5,646,342
-0.03(-1.22%)
Nov 10, 2003
2.678
2.724
2.672
2.694
9,328,381
+0.02(+0.57%)
Nov 07, 2003
2.678
2.692
2.643
2.678
8,580,010
+0.02(+0.74%)
Nov 06, 2003
2.639
2.672
2.630
2.659
12,750,158
+0.04(+1.50%)
Nov 05, 2003
2.600
2.628
2.578
2.619
9,818,772
+0.03(+1.10%)
Nov 04, 2003
2.582
2.597
2.549
2.591
21,880,374
-0.01(-0.42%)
Nov 03, 2003
2.617
2.617
2.600
2.602
13,538,970
-0.01(-0.42%)
Oct 31, 2003
2.626
2.626
2.508
2.613
23,727,786
+0.10(+4.01%)
Oct 30, 2003
2.582
2.643
2.523
2.512
17,281,020
-0.07(-2.71%)
Oct 29, 2003
2.475
2.584
2.470
2.582
19,232,994
+0.11(+4.34%)
Oct 28, 2003
2.462
2.475
2.435
2.475
8,677,723
+0.02(+0.62%)
Oct 27, 2003
2.464
2.475
2.431
2.459
8,469,056
+0.03(+1.26%)
Oct 24, 2003
2.464
2.464
2.413
2.429
5,562,783
-0.01(-0.54%)
Oct 23, 2003
2.470
2.470
2.424
2.442
9,427,921
-0.04(-1.76%)
Oct 22, 2003
2.501
2.501
2.464
2.486
8,278,653
+0.00(+0.18%)
Oct 21, 2003
2.427
2.475
2.427
2.481
6,732,598
+0.08(+3.19%)
Oct 20, 2003
2.462
2.462
2.398
2.405
7,995,103
-0.05(-2.14%)
Oct 17, 2003
2.468
2.464
2.424
2.457
6,575,984
-0.01(-0.44%)
Oct 16, 2003
2.416
2.475
2.413
2.468
15,376,076
+0.03(+1.26%)
Oct 15, 2003
2.490
2.497
2.422
2.438
10,347,974
-0.05(-2.20%)
Oct 14, 2003
2.516
2.516
2.449
2.492
11,144,745
-0.03(-1.13%)
Oct 13, 2003
2.527
2.545
2.512
2.521
5,592,919
-0.01(-0.26%)
Oct 10, 2003
2.495
2.525
2.484
2.527
7,764,519
+0.05(+1.94%)
Oct 09, 2003
2.490
2.503
2.453
2.479
7,650,825
+0.00(+0.18%)
Oct 08, 2003
2.470
2.538
2.479
2.475
13,772,490
+0.00(+0.18%)
Oct 07, 2003
2.398
2.481
2.381
2.470
13,920,885
+0.07(+3.01%)
Oct 06, 2003
2.394
2.409
2.387
2.398
7,603,338
-0.01(-0.27%)
Oct 03, 2003
2.409
2.424
2.372
2.405
7,725,251
+0.00(+0.00%)
Oct 02, 2003
2.392
2.407
2.370
2.405
7,387,365
+0.00(+0.09%)
Oct 01, 2003
2.372
2.407
2.335
2.403
9,622,890
+0.04(+1.76%)
Sep 30, 2003
2.306
2.381
2.300
2.361
16,766,430
+0.06(+2.57%)
Sep 29, 2003
2.251
2.293
2.247
2.302
10,862,108
+0.08(+3.45%)
Sep 26, 2003
2.302
2.311
2.223
2.225
6,486,946
-0.08(-3.33%)
Sep 25, 2003
2.374
2.376
2.295
2.302
10,324,687
-0.06(-2.50%)
Sep 24, 2003
2.324
2.365
2.324
2.361
15,567,393
+0.06(+2.47%)
Sep 23, 2003
2.321
2.339
2.300
2.304
10,448,883
+0.03(+1.35%)
Sep 22, 2003
2.227
2.311
2.225
2.273
13,540,993
+0.05(+2.06%)
Sep 19, 2003
2.190
2.240
2.190
2.227
11,242,457
+0.04(+1.60%)
Sep 18, 2003
2.219
2.223
2.188
2.192
16,935,830
-0.03(-1.18%)
Sep 17, 2003
2.256
2.256
2.214
2.219
9,555,313
-0.05(-2.03%)
Sep 16, 2003
2.234
2.273
2.249
2.265
7,501,516
+0.03(+1.37%)
Sep 15, 2003
2.223
2.243
2.221
2.234
5,271,471
+0.01(+0.29%)
Sep 12, 2003
2.225
2.247
2.208
2.227
6,118,012
-0.01(-0.49%)
Sep 11, 2003
2.256
2.273
2.212
2.238
11,256,156
-0.02(-0.78%)
Sep 10, 2003
2.291
2.297
2.240
2.256
11,748,373
-0.04(-1.62%)
Sep 09, 2003
2.343
2.348
2.291
2.293
10,652,984
-0.06(-2.60%)
Sep 08, 2003
2.339
2.354
2.335
2.354
5,372,380
+0.00(+0.09%)
Sep 05, 2003
2.343
2.363
2.343
2.352
6,470,508
-0.00(-0.19%)
Sep 04, 2003
2.361
2.361
2.321
2.357
11,097,715
+0.02(+0.75%)
Sep 03, 2003
2.337
2.352
2.319
2.339
8,853,972
+0.01(+0.56%)
Sep 02, 2003
2.370
2.372
2.317
2.326
10,477,192
-0.05(-2.03%)
Aug 29, 2003
2.389
2.403
2.361
2.374
6,827,571
-0.01(-0.37%)
Aug 28, 2003
2.300
2.398
2.289
2.383
12,029,640
+0.09(+3.72%)
Aug 27, 2003
2.302
2.352
2.297
2.297
7,412,935
-0.01(-0.47%)
Aug 26, 2003
2.291
2.308
2.269
2.308
10,464,864
-0.00(-0.09%)
Aug 25, 2003
2.343
2.346
2.302
2.311
5,154,125
-0.03(-1.40%)
Aug 22, 2003
2.387
2.396
2.339
2.343
5,477,399
-0.03(-1.20%)
Aug 21, 2003
2.321
2.387
2.315
2.372
9,928,357
+0.06(+2.56%)
Aug 20, 2003
2.304
2.332
2.284
2.313
8,464,490
-0.00(-0.09%)
Aug 19, 2003
2.343
2.354
2.289
2.315
10,329,253
-0.04(-1.86%)
Aug 18, 2003
2.352
2.372
2.332
2.359
8,797,353
+0.03(+1.41%)
Aug 15, 2003
2.311
2.328
2.278
2.326
4,245,943
+0.04(+1.63%)
Aug 14, 2003
2.337
2.343
2.243
2.289
13,416,340
-0.07(-2.88%)
Aug 13, 2003
2.350
2.396
2.324
2.357
14,643,230
+0.03(+1.22%)
Aug 12, 2003
2.311
2.343
2.311
2.328
16,984,230
+0.03(+1.33%)
Aug 11, 2003
2.300
2.321
2.289
2.297
15,003,489
+0.04(+1.85%)
Aug 08, 2003
2.284
2.317
2.256
2.256
10,814,165
-0.01(-0.29%)
Aug 07, 2003
2.190
2.282
2.177
2.262
24,008,596
+0.09(+4.03%)
Aug 06, 2003
2.070
2.184
2.070
2.175
18,536,676
+0.10(+4.86%)
Aug 05, 2003
2.070
2.113
2.061
2.074
13,415,427
+0.02(+0.96%)
Aug 04, 2003
2.076
2.083
2.048
2.054
5,993,816
-0.02(-1.16%)
Aug 01, 2003
2.124
2.124
2.070
2.078
10,863,478
-0.02(-0.84%)
Jul 31, 2003
2.085
2.133
2.070
2.096
21,342,496
+0.03(+1.27%)
Jul 30, 2003
2.120
2.122
2.059
2.070
12,101,326
-0.05(-2.38%)
Jul 29, 2003
2.109
2.170
2.072
2.120
27,401,606
+0.04(+1.79%)
Jul 28, 2003
2.102
2.102
2.048
2.083
14,392,099
-0.01(-0.31%)
Jul 25, 2003
2.026
2.089
2.015
2.089
6,997,884
+0.07(+3.36%)
Jul 24, 2003
2.054
2.085
2.008
2.021
9,315,140
-0.03(-1.28%)
Jul 23, 2003
2.109
2.122
2.039
2.048
10,443,404
-0.07(-3.11%)
Jul 22, 2003
2.109
2.127
2.065
2.113
9,080,903
+0.01(+0.52%)
Jul 21, 2003
2.129
2.146
2.081
2.102
9,341,166
-0.01(-0.62%)
Jul 18, 2003
2.092
2.127
2.087
2.116
8,905,568
+0.03(+1.58%)
Jul 17, 2003
2.048
2.102
2.021
2.083
10,500,936
+0.03(+1.39%)
Jul 16, 2003
2.057
2.083
2.032
2.054
10,353,910
+0.01(+0.32%)
Jul 15, 2003
2.131
2.140
2.048
2.048
9,481,343
-0.08(-3.91%)
Jul 14, 2003
2.120
2.142
2.083
2.131
13,419,536
+0.04(+1.67%)
Jul 11, 2003
2.092
2.120
2.061
2.096
7,632,561
+0.02(+0.74%)
Jul 10, 2003
2.157
2.157
2.048
2.081
16,635,385
-0.08(-3.55%)
Jul 09, 2003
2.092
2.177
2.092
2.157
22,629,658
+0.08(+3.68%)
Jul 08, 2003
2.094
2.102
2.046
2.081
21,247,524
-0.04(-1.66%)
Jul 07, 2003
2.146
2.159
2.085
2.116
23,020,052
-0.07(-3.30%)
Jul 03, 2003
2.173
2.210
2.131
2.188
18,942,596
+0.02(+0.71%)
Jul 02, 2003
2.201
2.212
2.162
2.173
14,227,266
-0.02(-0.90%)
Jul 01, 2003
2.201
2.212
2.162
2.192
22,449,300
-0.02(-0.89%)
Jun 30, 2003
2.254
2.267
2.188
2.212
23,823,672
-0.04(-1.85%)
Jun 27, 2003
2.300
2.300
2.245
2.254
11,507,743
-0.04(-1.63%)
Jun 26, 2003
2.348
2.376
2.262
2.291
17,177,372
-0.04(-1.60%)
Jun 25, 2003
2.225
2.361
2.223
2.328
28,577,358
+0.12(+5.46%)
Jun 24, 2003
2.201
2.245
2.201
2.208
9,588,645
+0.02(+0.70%)
Jun 23, 2003
2.221
2.234
2.168
2.192
13,770,207
-0.01(-0.30%)
Jun 20, 2003
2.234
2.267
2.192
2.199
9,709,644
-0.04(-1.95%)
Jun 19, 2003
2.216
2.278
2.194
2.243
25,243,248
+0.01(+0.59%)
Jun 18, 2003
2.201
2.238
2.168
2.230
18,736,668
+0.02(+0.99%)
Jun 17, 2003
2.278
2.278
2.190
2.208
21,136,112
-0.07(-2.89%)
Jun 16, 2003
2.319
2.321
2.251
2.273
14,746,422
-0.02(-1.05%)
Jun 13, 2003
2.431
2.431
2.293
2.297
20,278,156
-0.07(-2.96%)
Jun 12, 2003
2.497
2.508
2.330
2.367
17,369,602
-0.09(-3.48%)
Jun 11, 2003
2.348
2.466
2.335
2.453
20,116,520
+0.13(+5.76%)
Jun 10, 2003
2.311
2.350
2.291
2.319
12,380,767
+0.02(+0.67%)
Jun 09, 2003
2.376
2.383
2.289
2.304
17,281,020
-0.04(-1.77%)
Jun 06, 2003
2.387
2.400
2.313
2.346
10,593,169
+0.00(+0.09%)
Jun 05, 2003
2.348
2.370
2.306
2.343
11,071,688
-0.02(-0.65%)
Jun 04, 2003
2.308
2.407
2.308
2.359
17,406,130
+0.07(+2.87%)
Jun 03, 2003
2.348
2.354
2.291
2.293
14,553,279
-0.01(-0.38%)
Jun 02, 2003
2.289
2.343
2.280
2.302
12,389,442
+0.07(+2.94%)
May 30, 2003
2.175
2.276
2.175
2.236
16,239,054
+0.07(+3.13%)
May 29, 2003
2.157
2.186
2.153
2.168
15,054,172
-0.03(-1.39%)
May 28, 2003
2.289
2.291
2.199
2.199
17,129,886
-0.06(-2.62%)
May 27, 2003
2.271
2.286
2.243
2.258
19,198,750
-0.01(-0.58%)
May 23, 2003
2.295
2.311
2.249
2.271
15,988,837
-0.01(-0.29%)
May 22, 2003
2.265
2.311
2.230
2.278
26,628,580
+0.05(+2.36%)
May 21, 2003
2.144
2.247
2.133
2.225
22,620,070
+0.08(+3.78%)
May 20, 2003
2.168
2.175
2.116
2.144
9,568,097
-0.01(-0.61%)
May 19, 2003
2.133
2.175
2.133
2.157
13,470,676
+0.02(+1.13%)
May 16, 2003
2.113
2.179
2.102
2.133
23,626,420
-0.04(-1.62%)
May 15, 2003
2.179
2.184
2.146
2.168
24,545,104
+0.04(+2.06%)
May 14, 2003
2.074
2.124
2.052
2.124
24,761,990
+0.07(+3.30%)
May 13, 2003
2.004
2.059
1.610
2.057
21,133,830
+0.07(+3.41%)
May 12, 2003
1.969
2.028
1.967
1.989
26,724,008
+0.02(+0.89%)
May 09, 2003
1.925
1.971
1.916
1.971
12,464,325
+0.06(+3.33%)
May 08, 2003
1.925
1.927
1.908
1.908
13,207,673
-0.01(-0.57%)
May 07, 2003
1.905
1.932
1.892
1.919
13,558,800
+0.02(+0.92%)
May 06, 2003
1.890
1.916
1.881
1.901
13,511,770
+0.04(+2.00%)
May 05, 2003
1.857
1.908
1.855
1.864
20,537,964
+0.04(+1.92%)
May 02, 2003
1.807
1.833
1.794
1.829
8,628,410
+0.03(+1.83%)
May 01, 2003
1.774
1.824
1.763
1.796
16,406,171
+0.03(+1.74%)
Apr 30, 2003
1.756
1.789
1.743
1.765
8,361,298
+0.02(+0.88%)
Apr 29, 2003
1.785
1.794
1.728
1.750
10,342,038
+0.02(+1.14%)
Apr 28, 2003
1.741
1.746
1.704
1.730
6,948,571
+0.00(+0.13%)
Apr 25, 2003
1.746
1.752
1.710
1.728
3,007,638
-0.02(-1.00%)
Apr 24, 2003
1.737
1.767
1.717
1.746
5,459,591
+0.01(+0.50%)
Apr 23, 2003
1.767
1.791
1.737
1.737
5,364,618
-0.02(-1.37%)
Apr 22, 2003
1.754
1.763
1.739
1.761
5,135,860
+0.00(+0.12%)
Apr 21, 2003
1.750
1.763
1.735
1.759
3,175,211
+0.01(+0.63%)
Apr 17, 2003
1.710
1.752
1.691
1.748
7,281,434
+0.05(+2.97%)
Apr 16, 2003
1.721
1.728
1.691
1.697
4,038,189
-0.01(-0.77%)
Apr 15, 2003
1.710
1.717
1.682
1.710
7,335,313
+0.00(+0.26%)
Apr 14, 2003
1.695
1.719
1.695
1.706
4,813,499
-0.00(-0.26%)
Apr 11, 2003
1.728
1.728
1.697
1.710
3,914,450
-0.01(-0.76%)
Apr 10, 2003
1.664
1.730
1.664
1.724
15,880,622
+0.07(+4.52%)
Apr 09, 2003
1.654
1.658
1.632
1.649
8,330,705
-0.00(-0.26%)
Apr 08, 2003
1.662
1.673
1.636
1.654
5,569,176
-0.02(-1.44%)
Apr 07, 2003
1.669
1.715
1.651
1.678
5,993,359
-0.01(-0.78%)
Apr 04, 2003
1.697
1.710
1.671
1.691
5,094,766
-0.00(-0.13%)
Apr 03, 2003
1.730
1.750
1.691
1.693
13,764,271
-0.05(-2.64%)
Apr 02, 2003
1.763
1.763
1.706
1.739
9,214,231
-0.02(-1.37%)
Apr 01, 2003
1.719
1.763
1.715
1.763
13,832,305
+0.04(+2.42%)
Mar 31, 2003
1.708
1.721
1.693
1.721
8,443,486
-0.00(-0.25%)
Mar 28, 2003
1.695
1.726
1.686
1.726
6,844,922
+0.03(+1.81%)
Mar 27, 2003
1.678
1.706
1.654
1.695
6,426,675
+0.03(+1.71%)
Mar 26, 2003
1.662
1.682
1.656
1.667
7,333,030
+0.01(+0.40%)
Mar 25, 2003
1.654
1.686
1.654
1.660
5,898,843
+0.00(+0.13%)
Mar 24, 2003
1.671
1.686
1.629
1.658
8,185,963
-0.03(-1.56%)
Mar 21, 2003
1.708
1.710
1.664
1.684
10,786,769
-0.02(-1.28%)
Mar 20, 2003
1.623
1.708
1.612
1.706
13,829,565
+0.06(+3.87%)
Mar 19, 2003
1.654
1.660
1.612
1.643
5,020,340
-0.01(-0.40%)
Mar 18, 2003
1.636
1.654
1.592
1.649
17,660,000
+0.01(+0.80%)
Mar 17, 2003
1.605
1.660
1.605
1.636
13,693,498
+0.02(+0.95%)
Mar 14, 2003
1.658
1.664
1.599
1.621
15,173,345
-0.04(-2.37%)
Mar 13, 2003
1.686
1.697
1.629
1.660
9,135,695
-0.02(-1.17%)
Mar 12, 2003
1.741
1.743
1.643
1.680
19,970,408
-0.07(-4.12%)
Mar 11, 2003
1.787
1.802
1.732
1.752
15,837,245
-0.04(-2.44%)
Mar 10, 2003
1.816
1.820
1.785
1.796
10,420,117
-0.02(-0.97%)
Mar 07, 2003
1.816
1.827
1.791
1.813
12,717,739
-0.00(-0.24%)
Mar 06, 2003
1.824
1.862
1.807
1.818
13,311,778
-0.01(-0.36%)
Mar 05, 2003
1.805
1.829
1.798
1.824
12,923,210
+0.02(+0.85%)
Mar 04, 2003
1.785
1.811
1.776
1.809
15,939,980
+0.02(+1.35%)
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
.