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 29, 2008
10.09
10.10
9.855
9.904
48,481,516
-0.23(-2.23%)
Feb 28, 2008
10.02
10.22
10.00
10.13
89,553,328
+0.20(+1.98%)
Feb 27, 2008
9.965
10.11
9.915
9.932
52,482,920
-0.20(-1.97%)
Feb 26, 2008
10.10
10.23
9.963
10.13
79,281,744
+0.01(+0.09%)
Feb 25, 2008
9.722
10.18
9.713
10.12
49,601,612
+0.39(+3.98%)
Feb 22, 2008
9.634
9.766
9.527
9.735
49,710,000
+0.06(+0.61%)
Feb 21, 2008
9.807
9.888
9.623
9.676
55,484,888
-0.14(-1.47%)
Feb 20, 2008
9.498
9.858
9.490
9.820
40,310,040
+0.26(+2.73%)
Feb 19, 2008
9.571
9.663
9.474
9.560
42,278,436
+0.13(+1.39%)
Feb 18, 2008
9.437
9.527
9.314
9.428
0
+0.00(+0.00%)
Feb 15, 2008
9.437
9.527
9.314
9.428
61,478,224
+0.04(+0.37%)
Feb 14, 2008
9.328
9.508
9.258
9.393
67,759,192
+0.14(+1.54%)
Feb 13, 2008
9.034
9.293
9.034
9.251
46,090,604
+0.20(+2.20%)
Feb 12, 2008
9.023
9.179
8.940
9.052
61,037,124
+0.04(+0.44%)
Feb 11, 2008
8.541
9.028
8.478
9.012
94,653,344
+0.55(+6.50%)
Feb 08, 2008
8.171
8.487
8.110
8.463
50,653,088
+0.27(+3.23%)
Feb 07, 2008
7.996
8.217
7.996
8.198
30,717,662
+0.14(+1.77%)
Feb 06, 2008
8.132
8.206
8.031
8.055
29,917,132
-0.04(-0.46%)
Feb 05, 2008
8.198
8.248
8.092
8.092
35,522,284
-0.23(-2.71%)
Feb 04, 2008
8.259
8.377
8.180
8.318
32,127,042
+0.06(+0.72%)
Feb 01, 2008
8.134
8.305
8.119
8.259
34,324,320
+0.12(+1.48%)
Jan 31, 2008
8.009
8.206
7.922
8.138
46,893,012
+0.06(+0.79%)
Jan 30, 2008
8.057
8.265
8.027
8.075
40,315,124
-0.00(-0.03%)
Jan 29, 2008
8.070
8.143
8.044
8.077
38,986,416
+0.05(+0.57%)
Jan 28, 2008
7.902
8.057
7.876
8.031
38,883,452
+0.12(+1.58%)
Jan 25, 2008
8.079
8.158
7.858
7.906
37,697,920
-0.10(-1.23%)
Jan 24, 2008
7.887
8.053
7.878
8.005
34,847,452
+0.12(+1.53%)
Jan 23, 2008
7.757
7.963
7.538
7.884
68,969,200
-0.11(-1.34%)
Jan 22, 2008
7.735
8.053
7.716
7.992
44,799,756
-0.16(-1.99%)
Jan 21, 2008
8.099
8.272
8.018
8.154
0
+0.00(+0.00%)
Jan 18, 2008
8.099
8.272
8.018
8.154
49,456,572
+0.09(+1.17%)
Jan 17, 2008
8.441
8.557
8.031
8.060
50,852,572
-0.37(-4.37%)
Jan 16, 2008
8.607
8.673
8.340
8.427
43,336,624
-0.23(-2.68%)
Jan 15, 2008
8.774
8.824
8.611
8.660
34,446,156
-0.21(-2.32%)
Jan 14, 2008
8.699
8.896
8.699
8.865
39,046,572
+0.21(+2.43%)
Jan 11, 2008
8.544
8.706
8.480
8.655
29,087,272
+0.05(+0.59%)
Jan 10, 2008
8.541
8.649
8.454
8.605
35,013,220
+0.03(+0.38%)
Jan 09, 2008
8.443
8.607
8.425
8.572
29,385,612
+0.14(+1.61%)
Jan 08, 2008
8.622
8.662
8.419
8.436
27,923,000
-0.13(-1.48%)
Jan 07, 2008
8.646
8.664
8.436
8.563
33,396,468
-0.05(-0.56%)
Jan 04, 2008
8.730
8.817
8.596
8.611
34,091,024
-0.26(-2.91%)
Jan 03, 2008
8.811
8.944
8.765
8.870
33,422,284
+0.11(+1.22%)
Jan 02, 2008
8.675
8.789
8.675
8.763
33,443,490
+0.18(+2.07%)
Jan 01, 2008
8.620
8.689
8.585
8.585
0
+0.00(+0.00%)
Dec 31, 2007
8.620
8.689
8.585
8.585
12,419,258
-0.07(-0.83%)
Dec 28, 2007
8.587
8.706
8.587
8.657
16,095,604
+0.09(+1.05%)
Dec 27, 2007
8.526
8.625
8.526
8.568
13,990,426
-0.02(-0.20%)
Dec 26, 2007
8.487
8.627
8.487
8.585
16,603,382
+0.03(+0.31%)
Dec 24, 2007
8.600
8.631
8.533
8.559
10,084,756
-0.00(-0.03%)
Dec 21, 2007
8.408
8.585
8.381
8.561
36,478,604
+0.15(+1.82%)
Dec 20, 2007
8.395
8.449
8.316
8.408
21,230,556
+0.02(+0.29%)
Dec 19, 2007
8.355
8.441
8.307
8.384
23,092,866
+0.03(+0.37%)
Dec 18, 2007
8.281
8.397
8.263
8.353
29,449,476
+0.12(+1.41%)
Dec 17, 2007
8.329
8.401
8.173
8.237
28,907,708
-0.13(-1.57%)
Dec 14, 2007
8.506
8.508
8.344
8.368
32,420,660
-0.16(-1.87%)
Dec 13, 2007
8.388
8.557
8.384
8.528
29,784,308
+0.08(+0.99%)
Dec 12, 2007
8.408
8.484
8.357
8.445
31,760,170
+0.17(+2.04%)
Dec 11, 2007
8.456
8.524
8.274
8.276
27,523,506
-0.17(-2.00%)
Dec 10, 2007
8.410
8.452
8.384
8.445
19,388,718
+0.04(+0.50%)
Dec 07, 2007
8.441
8.498
8.335
8.403
20,494,436
-0.02(-0.21%)
Dec 06, 2007
8.257
8.476
8.252
8.421
35,412,348
+0.17(+2.07%)
Dec 05, 2007
8.250
8.292
8.215
8.250
27,073,734
+0.06(+0.78%)
Dec 04, 2007
8.180
8.259
8.141
8.187
34,153,112
-0.03(-0.32%)
Dec 03, 2007
8.162
8.230
8.112
8.213
33,279,600
-0.08(-0.92%)
Nov 30, 2007
8.300
8.375
8.193
8.289
47,616,344
-0.03(-0.37%)
Nov 29, 2007
8.432
8.432
8.292
8.320
44,975,744
+0.01(+0.08%)
Nov 28, 2007
8.235
8.346
8.119
8.314
58,615,396
+0.13(+1.55%)
Nov 27, 2007
8.250
8.254
8.018
8.187
36,331,808
-0.10(-1.16%)
Nov 26, 2007
8.452
8.460
8.276
8.283
26,689,540
-0.07(-0.81%)
Nov 23, 2007
8.257
8.357
8.176
8.351
11,078,072
+0.18(+2.25%)
Nov 21, 2007
8.285
8.366
8.158
8.167
34,202,988
-0.17(-2.05%)
Nov 20, 2007
8.320
8.454
8.250
8.338
44,253,876
+0.07(+0.79%)
Nov 19, 2007
8.419
8.419
8.224
8.272
28,967,290
-0.09(-1.07%)
Nov 16, 2007
8.395
8.491
8.300
8.362
40,467,748
-0.02(-0.21%)
Nov 15, 2007
8.401
8.504
8.296
8.379
38,115,756
-0.13(-1.52%)
Nov 14, 2007
8.605
8.688
8.480
8.508
27,161,448
-0.06(-0.69%)
Nov 13, 2007
8.473
8.576
8.349
8.568
36,164,372
+0.10(+1.14%)
Nov 12, 2007
8.760
8.837
8.458
8.471
48,281,140
-0.34(-3.83%)
Nov 09, 2007
8.971
10.37
8.798
8.809
39,874,272
-0.18(-2.05%)
Nov 08, 2007
8.787
9.021
8.787
8.993
55,967,700
+0.21(+2.39%)
Nov 07, 2007
8.918
8.986
8.771
8.782
44,915,416
-0.12(-1.40%)
Nov 06, 2007
8.725
8.914
8.725
8.907
32,916,046
+0.23(+2.60%)
Nov 05, 2007
8.596
8.758
8.596
8.682
29,714,256
-0.09(-1.07%)
Nov 02, 2007
8.662
8.784
8.640
8.776
34,152,012
+0.15(+1.75%)
Nov 01, 2007
8.581
8.778
8.511
8.625
43,615,700
-0.02(-0.25%)
Oct 31, 2007
8.515
8.703
8.471
8.646
36,461,964
+0.22(+2.65%)
Oct 30, 2007
8.491
8.528
8.399
8.423
26,438,176
-0.09(-1.05%)
Oct 29, 2007
8.528
8.616
8.478
8.513
31,741,610
+0.01(+0.15%)
Oct 26, 2007
8.366
8.552
8.355
8.500
28,617,082
+0.15(+1.84%)
Oct 25, 2007
8.167
8.362
8.134
8.346
37,196,900
+0.20(+2.42%)
Oct 24, 2007
8.014
8.182
8.003
8.149
26,233,340
+0.06(+0.73%)
Oct 23, 2007
8.158
8.158
7.994
8.090
37,708,396
-0.06(-0.75%)
Oct 22, 2007
8.158
8.213
8.049
8.152
32,345,694
-0.08(-1.01%)
Oct 19, 2007
8.408
8.427
8.222
8.235
46,863,360
-0.17(-2.06%)
Oct 18, 2007
8.235
8.421
8.198
8.408
33,632,748
+0.17(+2.10%)
Oct 17, 2007
8.285
8.320
8.178
8.235
23,916,486
-0.03(-0.40%)
Oct 16, 2007
8.263
8.364
8.217
8.268
27,464,618
-0.01(-0.11%)
Oct 15, 2007
8.233
8.316
8.195
8.276
27,094,314
+0.07(+0.80%)
Oct 12, 2007
8.193
8.228
8.149
8.211
20,909,236
+0.07(+0.81%)
Oct 11, 2007
8.189
8.272
8.084
8.145
30,162,584
+0.01(+0.16%)
Oct 10, 2007
7.992
8.180
7.959
8.132
22,654,424
+0.03(+0.32%)
Oct 09, 2007
8.038
8.119
8.009
8.106
19,800,098
+0.13(+1.62%)
Oct 08, 2007
7.965
8.092
7.952
7.976
15,249,598
-0.10(-1.22%)
Oct 05, 2007
7.981
8.088
7.959
8.075
21,735,630
+0.10(+1.21%)
Oct 04, 2007
7.819
7.994
7.788
7.979
24,359,724
+0.14(+1.73%)
Oct 03, 2007
7.862
7.939
7.816
7.843
21,340,214
-0.06(-0.75%)
Oct 02, 2007
7.865
7.922
7.845
7.902
21,968,954
+0.02(+0.22%)
Oct 01, 2007
7.705
7.887
7.643
7.884
31,180,788
+0.16(+2.10%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
Sep 04, 2007
7.024
7.227
7.019
7.188
23,742,854
+0.12(+1.74%)
Aug 31, 2007
6.997
7.116
6.989
7.065
24,900,340
+0.12(+1.77%)
Aug 30, 2007
6.945
7.021
6.899
6.943
30,920,640
-0.00(-0.03%)
Aug 29, 2007
7.063
7.074
6.908
6.945
42,890,464
-0.04(-0.53%)
Aug 28, 2007
7.111
7.118
6.969
6.982
27,187,004
-0.15(-2.12%)
Aug 27, 2007
7.153
7.181
7.105
7.133
18,727,080
-0.10(-1.42%)
Aug 24, 2007
7.142
7.238
7.129
7.236
20,467,646
+0.07(+0.95%)
Aug 23, 2007
7.120
7.205
7.094
7.168
24,734,136
+0.05(+0.68%)
Aug 22, 2007
7.317
7.326
7.063
7.120
34,174,844
-0.10(-1.34%)
Aug 21, 2007
7.234
7.265
7.107
7.216
39,379,652
-0.02(-0.24%)
Aug 20, 2007
7.304
7.346
7.118
7.234
31,653,974
-0.11(-1.55%)
Aug 17, 2007
7.332
7.392
7.118
7.348
37,791,824
+0.19(+2.69%)
Aug 16, 2007
7.232
7.192
6.872
7.155
58,656,916
-0.08(-1.06%)
Aug 15, 2007
7.354
7.468
7.227
7.232
43,869,664
-0.11(-1.55%)
Aug 14, 2007
7.556
7.556
7.337
7.346
32,380,698
-0.14(-1.93%)
Aug 13, 2007
7.451
7.567
7.455
7.490
38,175,592
+0.04(+0.53%)
Aug 10, 2007
7.302
7.455
7.181
7.451
45,705,616
+0.05(+0.74%)
Aug 09, 2007
7.256
7.486
7.151
7.396
125,223,384
-0.36(-4.69%)
Aug 08, 2007
7.847
8.024
7.729
7.759
53,555,444
-0.03(-0.42%)
Aug 07, 2007
7.827
7.876
7.624
7.792
46,491,152
-0.04(-0.45%)
Aug 06, 2007
7.720
7.841
7.556
7.827
48,412,356
+0.07(+0.97%)
Aug 03, 2007
7.803
7.854
7.589
7.752
81,575,128
+0.16(+2.16%)
Aug 02, 2007
7.534
7.654
7.416
7.589
45,866,408
+0.06(+0.79%)
Aug 01, 2007
7.470
7.589
7.350
7.530
38,837,184
+0.07(+1.00%)
Jul 31, 2007
7.451
7.611
7.444
7.455
32,615,130
+0.00(+0.06%)
Jul 30, 2007
7.440
7.523
7.304
7.451
34,836,932
+0.05(+0.71%)
Jul 27, 2007
7.400
7.545
7.284
7.398
46,757,928
-0.04(-0.47%)
Jul 26, 2007
7.516
7.525
7.254
7.433
57,540,784
-0.10(-1.37%)
Jul 25, 2007
7.580
7.632
7.424
7.536
44,295,952
+0.02(+0.32%)
Jul 24, 2007
7.716
7.779
7.466
7.512
54,948,404
-0.32(-4.08%)
Jul 23, 2007
8.051
8.051
7.812
7.832
32,152,350
-0.16(-2.00%)
Jul 20, 2007
8.114
8.136
7.948
7.992
34,034,416
-0.10(-1.27%)
Jul 19, 2007
8.049
8.224
8.031
8.095
24,163,840
+0.09(+1.15%)
Jul 18, 2007
7.841
8.029
7.841
8.003
31,720,642
+0.15(+1.87%)
Jul 17, 2007
7.904
7.987
7.825
7.856
28,603,840
+0.02(+0.20%)
Jul 16, 2007
7.972
7.972
7.786
7.841
28,469,434
-0.11(-1.43%)
Jul 13, 2007
7.722
8.180
7.722
7.954
46,002,248
+0.21(+2.69%)
Jul 12, 2007
7.729
7.757
7.630
7.746
36,022,168
+0.09(+1.14%)
Jul 11, 2007
7.731
7.735
7.567
7.659
33,032,000
-0.06(-0.82%)
Jul 10, 2007
7.727
7.823
7.652
7.722
38,400,808
-0.00(-0.06%)
Jul 09, 2007
7.720
7.773
7.698
7.727
30,815,364
+0.01(+0.09%)
Jul 06, 2007
7.764
7.775
7.681
7.720
23,426,980
+0.00(+0.00%)
Jul 05, 2007
7.762
7.775
7.628
7.720
26,576,686
-0.01(-0.14%)
Jul 03, 2007
7.689
7.731
7.654
7.731
16,763,120
+0.04(+0.57%)
Jul 02, 2007
7.622
7.687
7.582
7.687
30,255,744
+0.11(+1.45%)
Jun 29, 2007
7.591
7.705
7.556
7.578
37,041,060
-0.01(-0.17%)
Jun 28, 2007
7.707
7.777
7.562
7.591
34,436,644
-0.12(-1.53%)
Jun 27, 2007
7.562
7.711
7.501
7.709
33,298,412
+0.09(+1.15%)
Jun 26, 2007
7.796
7.812
7.586
7.622
54,398,564
-0.17(-2.22%)
Jun 25, 2007
7.823
7.878
7.722
7.795
42,487,748
-0.14(-1.74%)
Jun 22, 2007
8.044
8.073
7.858
7.933
47,640,880
-0.16(-1.98%)
Jun 21, 2007
7.979
8.121
7.961
8.092
30,132,750
+0.11(+1.43%)
Jun 20, 2007
8.241
8.268
7.976
7.979
39,304,768
-0.23(-2.83%)
Jun 19, 2007
8.202
8.237
8.147
8.211
31,274,962
-0.02(-0.27%)
Jun 18, 2007
8.169
8.261
8.138
8.233
29,717,036
+0.06(+0.72%)
Jun 15, 2007
8.165
8.193
8.097
8.173
38,345,448
+0.08(+0.95%)
Jun 14, 2007
7.994
8.132
7.950
8.097
44,593,588
+0.15(+1.90%)
Jun 13, 2007
7.821
7.963
7.788
7.946
45,016,404
+0.19(+2.51%)
Jun 12, 2007
7.746
7.867
7.707
7.751
35,200,372
-0.00(-0.03%)
Jun 11, 2007
7.797
7.851
7.724
7.753
35,166,552
-0.04(-0.51%)
Jun 08, 2007
7.665
7.792
7.613
7.792
35,593,564
+0.09(+1.15%)
Jun 07, 2007
7.821
7.924
7.694
7.704
49,138,044
-0.16(-2.02%)
Jun 06, 2007
7.950
7.957
7.832
7.862
42,084,928
-0.11(-1.37%)
Jun 05, 2007
7.935
7.989
7.849
7.972
46,296,492
+0.04(+0.47%)
Jun 04, 2007
7.689
8.007
7.687
7.935
68,376,688
+0.26(+3.40%)
Jun 01, 2007
7.707
7.722
7.632
7.674
36,110,380
+0.04(+0.52%)
May 31, 2007
7.687
7.876
7.628
7.635
60,747,844
-0.05(-0.68%)
May 30, 2007
7.611
7.720
7.556
7.687
37,448,852
+0.08(+1.01%)
May 29, 2007
7.619
7.661
7.556
7.611
28,401,108
-0.03(-0.40%)
May 25, 2007
7.683
7.720
7.571
7.641
25,369,558
+0.05(+0.72%)
May 24, 2007
7.753
7.821
7.560
7.586
40,088,880
-0.13(-1.70%)
May 23, 2007
7.768
7.865
7.713
7.718
43,567,612
-0.00(-0.03%)
May 22, 2007
7.799
7.836
7.711
7.720
33,548,736
-0.08(-1.07%)
May 21, 2007
7.724
7.867
7.716
7.803
52,906,912
+0.08(+1.05%)
May 18, 2007
7.665
7.731
7.654
7.722
41,462,396
+0.08(+1.06%)
May 17, 2007
7.523
7.674
7.455
7.641
40,858,556
+0.13(+1.75%)
May 16, 2007
7.505
7.551
7.392
7.510
40,154,388
+0.03(+0.35%)
May 15, 2007
7.595
7.613
7.468
7.484
41,686,996
-0.08(-1.01%)
May 14, 2007
7.512
7.619
7.497
7.560
47,343,376
+0.05(+0.64%)
May 11, 2007
7.446
7.540
7.431
7.512
52,504,988
+0.09(+1.15%)
May 10, 2007
7.525
7.532
7.403
7.427
124,104,648
-0.11(-1.40%)
May 09, 2007
7.527
7.648
7.519
7.532
118,900,424
-0.20(-2.55%)
May 08, 2007
7.718
7.797
7.630
7.729
37,100,288
-0.07(-0.90%)
May 07, 2007
7.720
7.819
7.685
7.799
43,384,888
+0.02(+0.20%)
May 04, 2007
7.775
7.913
7.727
7.784
80,361,200
-0.13(-1.66%)
May 03, 2007
7.812
7.933
7.720
7.915
87,926,984
+0.12(+1.52%)
May 02, 2007
7.556
7.814
7.556
7.797
85,324,984
+0.25(+3.34%)
May 01, 2007
7.400
7.556
7.339
7.545
58,030,676
+0.15(+2.07%)
Apr 30, 2007
7.392
7.534
7.361
7.392
47,584,040
+0.02(+0.24%)
Apr 27, 2007
7.337
7.433
7.291
7.374
29,851,518
+0.02(+0.21%)
Apr 26, 2007
7.363
7.389
7.297
7.359
38,742,056
-0.03(-0.42%)
Apr 25, 2007
7.260
7.413
7.219
7.389
35,311,404
+0.16(+2.21%)
Apr 24, 2007
7.245
7.280
7.203
7.229
28,294,902
+0.02(+0.21%)
Apr 23, 2007
7.157
7.240
7.138
7.214
25,369,402
+0.03(+0.40%)
Apr 20, 2007
7.186
7.201
7.115
7.186
37,769,012
+0.07(+1.02%)
Apr 19, 2007
7.166
7.166
7.076
7.113
36,708,944
-0.08(-1.07%)
Apr 18, 2007
7.256
7.297
7.188
7.190
44,288,876
-0.11(-1.53%)
Apr 17, 2007
7.370
7.392
7.256
7.302
33,325,234
-0.06(-0.86%)
Apr 16, 2007
7.370
7.381
7.275
7.365
30,289,368
-0.01(-0.18%)
Apr 13, 2007
7.359
7.392
7.293
7.378
29,246,438
+0.03(+0.36%)
Apr 12, 2007
7.315
7.359
7.203
7.352
49,318,576
+0.09(+1.21%)
Apr 11, 2007
7.319
7.346
7.227
7.265
46,950,116
-0.04(-0.48%)
Apr 10, 2007
7.138
7.308
7.131
7.300
69,747,272
+0.16(+2.27%)
Apr 09, 2007
7.120
7.190
7.078
7.138
41,209,976
+0.02(+0.25%)
Apr 05, 2007
7.035
7.155
7.026
7.120
43,925,168
+0.08(+1.09%)
Apr 04, 2007
6.989
7.063
6.934
7.043
37,946,832
+0.02(+0.28%)
Apr 03, 2007
6.894
7.068
6.853
7.024
64,260,760
+0.12(+1.68%)
Apr 02, 2007
6.765
6.916
6.763
6.908
35,333,432
+0.14(+2.14%)
Mar 30, 2007
6.800
6.824
6.748
6.763
32,264,552
-0.04(-0.58%)
Mar 29, 2007
6.859
6.897
6.767
6.802
41,565,640
+0.00(+0.00%)
Mar 28, 2007
6.866
6.883
6.783
6.802
38,765,064
-0.00(-0.06%)
Mar 27, 2007
6.767
6.829
6.732
6.807
33,662,992
+0.02(+0.23%)
Mar 26, 2007
6.770
6.807
6.678
6.791
31,696,210
+0.05(+0.81%)
Mar 23, 2007
6.721
6.752
6.636
6.737
43,815,540
+0.04(+0.59%)
Mar 22, 2007
6.785
6.789
6.664
6.697
92,082,232
-0.03(-0.49%)
Mar 21, 2007
6.671
6.778
6.643
6.730
27,555,140
+0.06(+0.95%)
Mar 20, 2007
6.612
6.669
6.557
6.667
34,742,492
+0.04(+0.56%)
Mar 19, 2007
6.540
6.634
6.476
6.629
36,196,676
+0.15(+2.37%)
Mar 16, 2007
6.529
6.603
6.465
6.476
34,249,736
-0.03(-0.44%)
Mar 15, 2007
6.505
6.570
6.498
6.505
18,673,428
-0.04(-0.54%)
Mar 14, 2007
6.472
6.555
6.388
6.540
37,136,000
+0.10(+1.56%)
Mar 13, 2007
6.544
6.623
6.421
6.439
38,956,380
-0.11(-1.61%)
Mar 12, 2007
6.480
6.662
6.461
6.544
35,001,292
-0.05(-0.83%)
Mar 09, 2007
6.664
6.693
6.597
6.599
39,247,692
-0.05(-0.82%)
Mar 08, 2007
6.713
6.724
6.597
6.653
34,563,868
+0.01(+0.20%)
Mar 07, 2007
6.590
6.754
6.588
6.640
46,867,924
+0.02(+0.30%)
Mar 06, 2007
6.540
6.634
6.520
6.621
43,642,488
+0.13(+2.06%)
Mar 05, 2007
6.362
6.553
6.362
6.487
44,633,772
-0.06(-0.90%)
Mar 02, 2007
6.662
6.673
6.540
6.546
36,608,076
-0.12(-1.74%)
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
.