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 (%)
Mar 31, 2020
0.0404
0.0418
0.0383
0.0410
270,718,752
+0.00(+3.60%)
Mar 30, 2020
0.0404
0.0404
0.0357
0.0396
355,826,752
-0.00(-2.00%)
Mar 27, 2020
0.0439
0.0439
0.0404
0.0404
313,518,464
-0.00(-9.95%)
Mar 26, 2020
0.0463
0.0463
0.0418
0.0449
370,444,480
+0.00(+1.78%)
Mar 25, 2020
0.0463
0.0468
0.0418
0.0441
322,092,000
-0.00(-7.20%)
Mar 24, 2020
0.0427
0.0499
0.0404
0.0475
521,959,744
+0.01(+13.57%)
Mar 23, 2020
0.0427
0.0443
0.0406
0.0418
337,004,128
-0.00(-7.22%)
Mar 20, 2020
0.0458
0.0475
0.0427
0.0451
361,629,344
-0.00(-0.11%)
Mar 19, 2020
0.0430
0.0473
0.0406
0.0451
471,779,104
+0.00(+4.51%)
Mar 18, 2020
0.0444
0.0481
0.0404
0.0432
445,224,064
-0.01(-15.13%)
Mar 17, 2020
0.0470
0.0546
0.0427
0.0509
693,656,512
+0.00(+7.10%)
Mar 16, 2020
0.0451
0.0546
0.0404
0.0475
713,693,120
-0.02(-33.33%)
Mar 13, 2020
0.0427
0.0712
0.0356
0.0712
926,462,400
+0.03(+95.95%)
Mar 12, 2020
0.0332
0.0465
0.0304
0.0364
759,498,816
+0.00(+1.86%)
Mar 11, 2020
0.0380
0.0380
0.0332
0.0357
574,675,136
-0.00(-6.06%)
Mar 10, 2020
0.0427
0.0451
0.0332
0.0380
985,384,512
+0.00(+1.72%)
Mar 09, 2020
0.0354
0.0475
0.0285
0.0374
1,355,994,112
-0.01(-27.54%)
Mar 06, 2020
0.0527
0.0533
0.0480
0.0516
487,126,400
-0.00(-6.06%)
Mar 05, 2020
0.0587
0.0588
0.0529
0.0549
351,169,376
-0.00(-7.23%)
Mar 04, 2020
0.0648
0.0676
0.0546
0.0592
477,335,424
-0.00(-1.54%)
Mar 03, 2020
0.0589
0.0641
0.0558
0.0601
576,577,216
+0.01(+16.32%)
Mar 02, 2020
0.0700
0.0712
0.0517
0.0517
1,130,486,144
-0.01(-20.91%)
Feb 28, 2020
0.0540
0.0672
0.0475
0.0653
908,444,544
+0.00(+5.73%)
Feb 27, 2020
0.0648
0.0700
0.0594
0.0618
640,575,616
-0.01(-15.72%)
Feb 26, 2020
0.1019
0.1021
0.0712
0.0733
989,127,232
-0.03(-30.48%)
Feb 25, 2020
0.1059
0.1090
0.0969
0.1054
282,296,928
+0.00(+0.79%)
Feb 24, 2020
0.0997
0.1116
0.0957
0.1046
286,452,032
-0.00(-1.70%)
Feb 21, 2020
0.1119
0.1119
0.1057
0.1064
181,557,856
-0.01(-6.39%)
Feb 20, 2020
0.1142
0.1187
0.1128
0.1137
248,114,032
-0.00(-0.15%)
Feb 19, 2020
0.1054
0.1151
0.1021
0.1138
310,512,000
+0.01(+8.93%)
Feb 18, 2020
0.1116
0.1116
0.1021
0.1045
277,383,360
-0.00(-2.22%)
Feb 14, 2020
0.1171
0.1171
0.1069
0.1069
496,868,416
-0.01(-8.22%)
Feb 13, 2020
0.1202
0.1239
0.1138
0.1164
348,981,280
-0.00(-2.79%)
Feb 12, 2020
0.1223
0.1263
0.1187
0.1198
294,891,392
+0.00(+0.28%)
Feb 11, 2020
0.1214
0.1241
0.1187
0.1195
254,047,216
+0.00(+0.30%)
Feb 10, 2020
0.1214
0.1223
0.1187
0.1191
246,748,864
-0.00(-2.07%)
Feb 07, 2020
0.1303
0.1303
0.1216
0.1216
176,578,224
-0.01(-5.71%)
Feb 06, 2020
0.1322
0.1342
0.1271
0.1290
142,355,968
-0.00(-2.81%)
Feb 05, 2020
0.1226
0.1337
0.1223
0.1327
285,546,144
+0.01(+10.61%)
Feb 04, 2020
0.1230
0.1235
0.1199
0.1200
254,330,288
-0.00(-0.53%)
Feb 03, 2020
0.1211
0.1255
0.1199
0.1206
233,853,072
-0.00(-0.76%)
Jan 31, 2020
0.1235
0.1329
0.1200
0.1215
397,558,912
-0.00(-3.20%)
Jan 30, 2020
0.1268
0.1296
0.1211
0.1256
236,334,208
-0.00(-1.82%)
Jan 29, 2020
0.1342
0.1374
0.1259
0.1279
425,419,776
+0.00(+3.56%)
Jan 28, 2020
0.1282
0.1306
0.1211
0.1235
344,317,216
-0.00(-2.44%)
Jan 27, 2020
0.1287
0.1318
0.1259
0.1266
246,489,904
-0.01(-4.50%)
Jan 24, 2020
0.1373
0.1373
0.1306
0.1325
319,409,344
-0.00(-2.67%)
Jan 23, 2020
0.1387
0.1407
0.1356
0.1362
233,180,576
-0.00(-3.22%)
Jan 22, 2020
0.1410
0.1448
0.1330
0.1407
284,442,400
-0.00(-0.69%)
Jan 21, 2020
0.1566
0.1567
0.1414
0.1417
385,333,792
-0.02(-9.78%)
Jan 17, 2020
0.1662
0.1670
0.1567
0.1570
232,844,096
-0.01(-4.15%)
Jan 16, 2020
0.1639
0.1747
0.1628
0.1638
241,534,864
-0.05(-24.39%)
Jan 15, 2020
0.1615
0.2167
0.1567
0.2167
207,047,888
+0.06(+35.59%)
Jan 14, 2020
0.1639
0.1680
0.1591
0.1598
218,124,448
-0.00(-1.23%)
Jan 13, 2020
0.1662
0.1709
0.1592
0.1618
232,834,128
-0.01(-6.79%)
Jan 10, 2020
0.1890
0.1890
0.1734
0.1736
287,158,272
-0.01(-6.75%)
Jan 09, 2020
0.1971
0.1983
0.1794
0.1862
333,230,944
-0.01(-4.99%)
Jan 08, 2020
0.2126
0.2135
0.1955
0.1960
272,272,640
-0.02(-8.32%)
Jan 07, 2020
0.2042
0.2167
0.1966
0.2137
207,956,928
+0.01(+3.21%)
Jan 06, 2020
0.2244
0.2256
0.2042
0.2071
288,155,200
-0.01(-4.91%)
Jan 03, 2020
0.2228
0.2285
0.2137
0.2178
323,933,792
+0.01(+6.63%)
Jan 02, 2020
0.1991
0.2060
0.1936
0.2042
217,278,384
+0.01(+4.17%)
Dec 31, 2019
0.1949
0.1983
0.1883
0.1961
228,642,176
-0.00(-0.94%)
Dec 30, 2019
0.2078
0.2130
0.1928
0.1979
247,793,840
-0.00(-2.42%)
Dec 27, 2019
0.2251
0.2266
0.1924
0.2028
376,401,536
-0.02(-9.14%)
Dec 26, 2019
0.2232
0.2304
0.2232
0.2232
138,806,144
+0.00(+0.25%)
Dec 24, 2019
0.2256
0.2298
0.2227
0.2227
114,217,712
-0.00(-1.29%)
Dec 23, 2019
0.2209
0.2280
0.2137
0.2256
278,608,896
-0.00(-0.28%)
Dec 20, 2019
0.2255
0.2327
0.2069
0.2263
754,351,360
+0.01(+3.75%)
Dec 19, 2019
0.2210
0.2338
0.2151
0.2181
464,438,208
+0.00(+2.03%)
Dec 18, 2019
0.1927
0.2197
0.1925
0.2137
539,970,752
+0.02(+10.25%)
Dec 17, 2019
0.1833
0.1948
0.1829
0.1939
350,739,456
+0.01(+6.07%)
Dec 16, 2019
0.1852
0.1900
0.1805
0.1828
333,157,536
-0.00(-2.48%)
Dec 13, 2019
0.1912
0.1936
0.1829
0.1874
266,944,096
+0.00(+0.84%)
Dec 12, 2019
0.1781
0.1900
0.1777
0.1859
279,297,760
+0.01(+5.03%)
Dec 11, 2019
0.1860
0.1870
0.1710
0.1770
208,418,192
-0.01(-3.88%)
Dec 10, 2019
0.1910
0.2014
0.1805
0.1841
353,613,280
-0.00(-1.82%)
Dec 09, 2019
0.1798
0.1887
0.1767
0.1875
253,195,312
+0.01(+3.88%)
Dec 06, 2019
0.1723
0.1825
0.1713
0.1805
278,667,680
+0.01(+5.66%)
Dec 05, 2019
0.1805
0.1912
0.1662
0.1708
515,394,688
-0.01(-3.18%)
Dec 04, 2019
0.1669
0.1788
0.1634
0.1765
654,409,728
+0.03(+16.55%)
Dec 03, 2019
0.1419
0.1544
0.1389
0.1514
284,097,120
+0.01(+5.13%)
Dec 02, 2019
0.1420
0.1470
0.1401
0.1440
198,468,528
+0.00(+1.86%)
Nov 29, 2019
0.1439
0.1469
0.1382
0.1414
151,095,136
-0.01(-3.83%)
Nov 27, 2019
0.1413
0.1496
0.1392
0.1470
260,766,896
+0.01(+3.84%)
Nov 26, 2019
0.1433
0.1513
0.1380
0.1416
408,164,064
+0.00(+2.78%)
Nov 25, 2019
0.1377
0.1401
0.1357
0.1377
301,634,272
-0.00(-1.49%)
Nov 22, 2019
0.1401
0.1422
0.1377
0.1398
235,433,280
+0.00(+1.85%)
Nov 21, 2019
0.1366
0.1425
0.1330
0.1373
286,134,816
+0.00(+1.33%)
Nov 20, 2019
0.1342
0.1422
0.1306
0.1355
449,824,288
+0.00(+2.66%)
Nov 19, 2019
0.1516
0.1525
0.1307
0.1320
491,969,536
-0.02(-13.66%)
Nov 18, 2019
0.1639
0.1650
0.1496
0.1528
398,411,840
-0.01(-8.11%)
Nov 15, 2019
0.1656
0.1697
0.1627
0.1663
337,987,200
+0.00(+1.51%)
Nov 14, 2019
0.1686
0.1723
0.1594
0.1639
378,938,112
-0.00(-1.68%)
Nov 13, 2019
0.1898
0.1900
0.1639
0.1667
755,165,248
+0.01(+4.75%)
Nov 12, 2019
0.1924
0.1924
0.1520
0.1591
737,508,352
-0.03(-17.05%)
Nov 11, 2019
0.2137
0.2149
0.1918
0.1918
367,264,512
-0.02(-10.26%)
Nov 08, 2019
0.2197
0.2248
0.2137
0.2137
291,489,888
-0.00(-0.70%)
Nov 07, 2019
0.2303
0.2318
0.2114
0.2152
505,489,568
-0.00(-0.41%)
Nov 06, 2019
0.3064
0.3087
0.1876
0.2161
1,465,150,336
-0.09(-28.91%)
Nov 05, 2019
0.3135
0.3349
0.3040
0.3040
606,983,616
-0.07(-17.95%)
Nov 04, 2019
0.3515
0.3776
0.3491
0.3705
466,614,176
+0.03(+8.33%)
Nov 01, 2019
0.3206
0.3562
0.3206
0.3420
330,753,536
+0.02(+7.46%)
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%)
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
.