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 (%)
May 31, 2005
4.441
4.494
4.380
4.483
23,832,348
+0.04(+0.89%)
May 27, 2005
4.378
4.448
4.350
4.444
11,878,048
+0.09(+1.96%)
May 26, 2005
4.358
4.380
4.308
4.358
14,437,302
+0.00(+0.00%)
May 25, 2005
4.374
4.380
4.293
4.358
12,910,882
-0.00(-0.05%)
May 24, 2005
4.347
4.363
4.299
4.360
10,317,382
+0.03(+0.76%)
May 23, 2005
4.205
4.336
4.205
4.328
12,714,999
+0.11(+2.49%)
May 20, 2005
4.238
4.271
4.201
4.222
13,511,313
+0.00(+0.05%)
May 19, 2005
4.163
4.242
4.150
4.220
17,749,038
+0.05(+1.21%)
May 18, 2005
4.166
4.247
4.102
4.170
25,808,522
+0.01(+0.26%)
May 17, 2005
4.001
4.159
4.001
4.159
25,476,116
+0.15(+3.77%)
May 16, 2005
4.067
4.067
3.885
4.008
30,891,416
-0.02(-0.54%)
May 13, 2005
4.293
4.306
3.997
4.030
36,774,280
-0.19(-4.42%)
May 12, 2005
4.452
4.466
4.216
4.216
21,281,768
-0.26(-5.87%)
May 11, 2005
4.413
4.479
4.380
4.479
13,745,550
+0.03(+0.74%)
May 10, 2005
4.518
4.540
4.441
4.446
17,797,438
-0.07(-1.50%)
May 09, 2005
4.435
4.540
4.391
4.514
20,376,782
+0.13(+3.05%)
May 06, 2005
4.413
4.437
4.378
4.380
12,771,618
+0.00(+0.10%)
May 05, 2005
4.306
4.426
4.306
4.376
18,187,376
+0.07(+1.68%)
May 04, 2005
4.185
4.317
4.172
4.304
19,942,554
+0.14(+3.31%)
May 03, 2005
4.343
4.345
4.161
4.166
19,803,748
-0.21(-4.85%)
May 02, 2005
4.236
4.378
4.203
4.378
19,743,020
+0.16(+3.90%)
Apr 29, 2005
4.290
4.304
4.181
4.214
14,237,767
+0.00(+0.10%)
Apr 28, 2005
4.325
4.328
4.179
4.209
16,549,544
-0.13(-2.93%)
Apr 27, 2005
4.483
4.485
4.321
4.336
14,418,125
-0.17(-3.70%)
Apr 26, 2005
4.575
4.577
4.498
4.503
8,900,545
-0.07(-1.58%)
Apr 25, 2005
4.551
4.599
4.538
4.575
18,862,234
+0.05(+1.21%)
Apr 22, 2005
4.485
4.562
4.420
4.520
14,325,892
+0.05(+1.18%)
Apr 21, 2005
4.328
4.472
4.314
4.468
12,484,415
+0.14(+3.24%)
Apr 20, 2005
4.483
4.555
4.297
4.328
20,237,976
-0.11(-2.42%)
Apr 19, 2005
4.380
4.485
4.363
4.435
22,771,662
+0.15(+3.58%)
Apr 18, 2005
4.244
4.308
4.028
4.282
20,481,344
+0.04(+1.03%)
Apr 15, 2005
4.382
4.415
4.205
4.238
30,111,540
-0.15(-3.39%)
Apr 14, 2005
4.391
4.501
4.347
4.387
34,691,716
+0.05(+1.06%)
Apr 13, 2005
4.621
4.621
4.328
4.341
32,535,640
-0.20(-4.34%)
Apr 12, 2005
4.678
4.700
4.527
4.538
15,021,297
-0.14(-3.00%)
Apr 11, 2005
4.669
4.682
4.599
4.678
13,935,953
+0.03(+0.66%)
Apr 08, 2005
4.744
4.761
4.643
4.647
13,105,394
-0.12(-2.57%)
Apr 07, 2005
4.963
4.967
4.753
4.770
19,423,398
-0.14(-2.81%)
Apr 06, 2005
4.869
4.954
4.823
4.908
11,836,497
+0.04(+0.81%)
Apr 05, 2005
4.952
4.982
4.847
4.869
13,689,388
-0.08(-1.68%)
Apr 04, 2005
5.033
5.042
4.866
4.952
23,533,274
+0.03(+0.53%)
Apr 01, 2005
4.862
4.932
4.838
4.926
17,329,420
+0.12(+2.51%)
Mar 31, 2005
4.704
4.809
4.687
4.805
18,961,772
+0.22(+4.88%)
Mar 30, 2005
4.527
4.588
4.396
4.582
19,843,472
+0.06(+1.41%)
Mar 29, 2005
4.663
4.709
4.498
4.518
16,040,889
-0.14(-3.10%)
Mar 28, 2005
4.623
4.707
4.555
4.663
27,284,260
+0.05(+1.09%)
Mar 24, 2005
4.577
4.654
4.492
4.612
19,706,034
+0.08(+1.69%)
Mar 23, 2005
4.753
4.754
4.393
4.536
31,704,168
-0.24(-5.00%)
Mar 22, 2005
4.926
4.978
4.774
4.774
19,720,190
-0.14(-2.94%)
Mar 21, 2005
5.004
5.026
4.888
4.919
13,312,235
-0.07(-1.45%)
Mar 18, 2005
5.007
5.037
4.928
4.991
14,866,052
+0.02(+0.40%)
Mar 17, 2005
4.864
4.985
4.862
4.972
20,631,566
+0.18(+3.65%)
Mar 16, 2005
4.788
4.875
4.731
4.796
18,060,896
+0.01(+0.18%)
Mar 15, 2005
4.858
4.893
4.774
4.788
13,615,419
-0.04(-0.77%)
Mar 14, 2005
4.844
4.862
4.700
4.825
15,809,848
+0.02(+0.32%)
Mar 11, 2005
4.763
4.888
4.698
4.809
18,407,914
+0.05(+0.97%)
Mar 10, 2005
4.866
5.007
4.676
4.763
30,378,196
-0.17(-3.42%)
Mar 09, 2005
5.059
5.103
4.897
4.932
29,971,364
-0.09(-1.70%)
Mar 08, 2005
5.180
5.180
5.004
5.018
17,003,864
-0.02(-0.48%)
Mar 07, 2005
5.136
5.180
4.961
5.042
27,534,478
-0.06(-1.12%)
Mar 04, 2005
4.993
5.125
4.993
5.099
24,241,920
+0.16(+3.24%)
Mar 03, 2005
4.950
4.993
4.901
4.939
27,038,608
+0.12(+2.41%)
Mar 02, 2005
4.643
4.829
4.632
4.823
27,674,654
+0.19(+4.11%)
Mar 01, 2005
4.750
4.805
4.577
4.632
19,916,072
-0.12(-2.49%)
Feb 28, 2005
4.823
4.950
4.569
4.750
31,307,382
+0.03(+0.56%)
Feb 25, 2005
4.501
4.766
4.485
4.724
26,707,114
+0.27(+6.05%)
Feb 24, 2005
4.433
4.483
4.376
4.455
23,690,344
+0.04(+0.94%)
Feb 23, 2005
4.479
4.520
4.367
4.413
24,703,088
+0.07(+1.61%)
Feb 22, 2005
4.347
4.448
4.312
4.343
22,434,232
+0.00(+0.10%)
Feb 18, 2005
4.166
4.343
4.159
4.339
16,416,673
+0.19(+4.48%)
Feb 17, 2005
4.286
4.319
4.150
4.152
17,853,142
-0.13(-3.07%)
Feb 16, 2005
4.131
4.293
4.131
4.284
17,649,498
+0.14(+3.49%)
Feb 15, 2005
4.161
4.190
4.080
4.139
10,903,202
-0.01(-0.26%)
Feb 14, 2005
4.155
4.194
4.133
4.150
11,095,432
+0.03(+0.74%)
Feb 11, 2005
4.117
4.157
4.074
4.120
10,330,623
+0.00(+0.05%)
Feb 10, 2005
4.030
4.139
3.993
4.117
17,106,142
+0.14(+3.52%)
Feb 09, 2005
3.964
4.028
3.947
3.977
7,701,964
-0.00(-0.06%)
Feb 08, 2005
3.925
3.997
3.912
3.979
9,174,506
+0.04(+0.89%)
Feb 07, 2005
3.979
3.997
3.907
3.944
14,618,117
-0.05(-1.15%)
Feb 04, 2005
3.929
4.008
3.909
3.990
14,580,676
+0.09(+2.24%)
Feb 03, 2005
3.953
3.953
3.872
3.903
16,832,638
-0.06(-1.49%)
Feb 02, 2005
3.868
3.975
3.861
3.962
10,815,991
+0.08(+2.03%)
Feb 01, 2005
3.866
3.940
3.855
3.883
13,871,572
+0.04(+0.91%)
Jan 31, 2005
3.787
3.868
3.745
3.848
15,382,925
+0.05(+1.21%)
Jan 28, 2005
3.833
3.833
3.776
3.802
12,521,857
-0.03(-0.86%)
Jan 27, 2005
3.789
3.839
3.777
3.835
8,652,610
+0.05(+1.33%)
Jan 26, 2005
3.765
3.795
3.747
3.784
13,038,274
+0.03(+0.82%)
Jan 25, 2005
3.725
3.756
3.714
3.754
12,740,112
+0.03(+0.82%)
Jan 24, 2005
3.723
3.741
3.708
3.723
12,873,440
+0.03(+0.83%)
Jan 21, 2005
3.662
3.745
3.644
3.692
12,987,134
+0.05(+1.44%)
Jan 20, 2005
3.677
3.692
3.581
3.640
8,779,546
-0.04(-1.01%)
Jan 19, 2005
3.692
3.743
3.666
3.677
13,329,129
-0.01(-0.36%)
Jan 18, 2005
3.662
3.721
3.660
3.690
18,754,932
+0.06(+1.63%)
Jan 14, 2005
3.581
3.633
3.548
3.631
7,931,635
+0.07(+1.84%)
Jan 13, 2005
3.548
3.594
3.533
3.565
14,266,990
+0.02(+0.49%)
Jan 12, 2005
3.535
3.548
3.489
3.548
15,424,476
+0.02(+0.43%)
Jan 11, 2005
3.504
3.563
3.495
3.533
12,471,174
+0.02(+0.50%)
Jan 10, 2005
3.493
3.550
3.471
3.515
19,641,196
+0.09(+2.69%)
Jan 07, 2005
3.456
3.456
3.357
3.423
11,390,853
-0.00(-0.06%)
Jan 06, 2005
3.329
3.482
3.329
3.425
23,792,624
+0.09(+2.76%)
Jan 05, 2005
3.373
3.384
3.298
3.333
18,810,182
-0.03(-0.78%)
Jan 04, 2005
3.406
3.443
3.342
3.360
16,733,555
-0.03(-0.84%)
Jan 03, 2005
3.519
3.552
3.362
3.388
39,691,052
-0.23(-6.24%)
Dec 31, 2004
3.576
3.631
3.572
3.614
9,968,994
+0.03(+0.79%)
Dec 30, 2004
3.620
3.640
3.570
3.585
21,435,186
-0.05(-1.50%)
Dec 29, 2004
3.653
3.673
3.605
3.640
7,829,813
-0.00(-0.12%)
Dec 28, 2004
3.583
3.651
3.576
3.644
14,255,575
+0.07(+1.84%)
Dec 27, 2004
3.649
3.649
3.568
3.579
9,851,191
-0.07(-1.92%)
Dec 23, 2004
3.640
3.686
3.638
3.649
6,907,020
+0.02(+0.48%)
Dec 22, 2004
3.732
3.743
3.579
3.631
14,452,827
-0.10(-2.64%)
Dec 21, 2004
3.765
3.765
3.692
3.730
13,787,101
-0.01(-0.35%)
Dec 20, 2004
3.758
3.769
3.725
3.743
9,280,438
-0.02(-0.41%)
Dec 17, 2004
3.712
3.758
3.695
3.758
15,948,656
+0.07(+1.84%)
Dec 16, 2004
3.728
3.763
3.662
3.690
9,987,715
-0.04(-1.00%)
Dec 15, 2004
3.631
3.728
3.614
3.728
13,021,836
+0.11(+3.15%)
Dec 14, 2004
3.614
3.642
3.570
3.614
10,044,333
+0.03(+0.79%)
Dec 13, 2004
3.504
3.592
3.502
3.585
18,192,854
+0.10(+2.96%)
Dec 10, 2004
3.504
3.526
3.473
3.482
14,404,427
-0.02(-0.56%)
Dec 09, 2004
3.522
3.581
3.491
3.502
16,801,588
+0.00(+0.00%)
Dec 08, 2004
3.561
3.561
3.427
3.502
22,341,086
-0.06(-1.60%)
Dec 07, 2004
3.703
3.703
3.526
3.559
15,619,445
-0.13(-3.62%)
Dec 06, 2004
3.666
3.710
3.636
3.692
11,623,720
+0.03(+0.72%)
Dec 03, 2004
3.620
3.723
3.592
3.666
19,092,362
+0.02(+0.60%)
Dec 02, 2004
3.798
3.833
3.640
3.644
33,498,158
-0.23(-5.88%)
Dec 01, 2004
3.920
3.922
3.813
3.872
22,157,532
-0.07(-1.78%)
Nov 30, 2004
3.931
3.979
3.918
3.942
7,634,387
+0.02(+0.45%)
Nov 29, 2004
4.008
4.010
3.866
3.925
10,391,351
-0.05(-1.16%)
Nov 26, 2004
3.955
4.001
3.949
3.971
3,503,508
+0.02(+0.55%)
Nov 24, 2004
3.916
3.953
3.822
3.949
10,722,844
+0.07(+1.92%)
Nov 23, 2004
3.848
3.914
3.826
3.874
11,819,603
+0.03(+0.80%)
Nov 22, 2004
3.776
3.848
3.760
3.844
13,493,506
+0.08(+2.21%)
Nov 19, 2004
3.734
3.780
3.710
3.760
10,619,196
+0.03(+0.82%)
Nov 18, 2004
3.719
3.747
3.688
3.730
20,772,656
+0.01(+0.24%)
Nov 17, 2004
3.701
3.725
3.671
3.721
13,247,397
+0.03(+0.71%)
Nov 16, 2004
3.679
3.736
3.673
3.695
11,376,698
-0.00(-0.12%)
Nov 15, 2004
3.774
3.774
3.631
3.699
27,664,152
-0.07(-1.75%)
Nov 12, 2004
3.692
3.774
3.677
3.765
14,913,539
+0.09(+2.32%)
Nov 11, 2004
3.723
3.723
3.671
3.679
14,051,474
-0.05(-1.35%)
Nov 10, 2004
3.627
3.730
3.627
3.730
9,566,271
+0.09(+2.41%)
Nov 09, 2004
3.662
3.662
3.625
3.642
7,383,713
-0.02(-0.48%)
Nov 08, 2004
3.723
3.723
3.660
3.660
15,069,696
-0.07(-1.88%)
Nov 05, 2004
3.745
3.767
3.690
3.730
10,118,303
+0.00(+0.06%)
Nov 04, 2004
3.673
3.741
3.673
3.728
16,208,919
+0.05(+1.49%)
Nov 03, 2004
3.622
3.708
3.592
3.673
17,517,998
+0.12(+3.26%)
Nov 02, 2004
3.590
3.614
3.537
3.557
23,297,210
+0.05(+1.50%)
Nov 01, 2004
3.524
3.592
3.473
3.504
8,598,731
-0.02(-0.50%)
Oct 29, 2004
3.458
3.530
3.449
3.522
11,636,505
+0.06(+1.84%)
Oct 28, 2004
3.489
3.533
3.417
3.458
14,388,903
-0.07(-2.05%)
Oct 27, 2004
3.618
3.695
3.504
3.530
15,053,715
-0.11(-2.89%)
Oct 26, 2004
3.509
3.651
3.495
3.636
9,697,316
+0.10(+2.79%)
Oct 25, 2004
3.537
3.570
3.493
3.537
6,584,202
+0.01(+0.37%)
Oct 22, 2004
3.585
3.601
3.515
3.524
9,495,041
-0.02(-0.49%)
Oct 21, 2004
3.570
3.590
3.515
3.541
8,045,786
-0.01(-0.19%)
Oct 20, 2004
3.417
3.548
3.406
3.548
12,169,360
+0.15(+4.52%)
Oct 19, 2004
3.368
3.399
3.340
3.395
12,054,296
+0.02(+0.52%)
Oct 18, 2004
3.471
3.484
3.373
3.377
12,311,363
-0.09(-2.65%)
Oct 15, 2004
3.493
3.504
3.452
3.469
5,807,979
-0.00(-0.06%)
Oct 14, 2004
3.456
3.493
3.423
3.471
11,261,635
+0.06(+1.73%)
Oct 13, 2004
3.526
3.526
3.322
3.412
30,774,526
-0.15(-4.24%)
Oct 12, 2004
3.614
3.655
3.544
3.563
17,396,998
-0.05(-1.39%)
Oct 11, 2004
3.692
3.697
3.596
3.614
8,284,589
-0.06(-1.55%)
Oct 08, 2004
3.653
3.688
3.625
3.671
12,673,905
+0.03(+0.84%)
Oct 07, 2004
3.708
3.747
3.614
3.640
19,047,158
-0.05(-1.48%)
Oct 06, 2004
3.636
3.695
3.601
3.695
12,097,673
+0.08(+2.30%)
Oct 05, 2004
3.579
3.614
3.565
3.611
13,691,671
+0.06(+1.79%)
Oct 04, 2004
3.530
3.565
3.513
3.548
9,359,887
+0.03(+0.75%)
Oct 01, 2004
3.465
3.528
3.436
3.522
12,343,325
+0.05(+1.58%)
Sep 30, 2004
3.432
3.478
3.417
3.467
11,937,862
+0.04(+1.28%)
Sep 29, 2004
3.456
3.506
3.395
3.423
15,392,971
-0.02(-0.64%)
Sep 28, 2004
3.454
3.480
3.403
3.445
10,717,365
+0.01(+0.19%)
Sep 27, 2004
3.438
3.469
3.395
3.438
12,562,038
+0.00(+0.00%)
Sep 24, 2004
3.364
3.456
3.362
3.438
12,050,187
+0.08(+2.48%)
Sep 23, 2004
3.384
3.388
3.331
3.355
10,939,730
-0.03(-0.97%)
Sep 22, 2004
3.397
3.417
3.371
3.388
9,170,397
-0.04(-1.02%)
Sep 21, 2004
3.344
3.430
3.329
3.423
11,578,973
+0.09(+2.83%)
Sep 20, 2004
3.336
3.373
3.318
3.329
7,501,516
+0.02(+0.53%)
Sep 17, 2004
3.268
3.318
3.259
3.311
9,532,482
+0.05(+1.61%)
Sep 16, 2004
3.252
3.274
3.244
3.259
6,563,655
+0.01(+0.20%)
Sep 15, 2004
3.290
3.296
3.241
3.252
7,136,691
-0.04(-1.20%)
Sep 14, 2004
3.316
3.338
3.285
3.292
8,392,804
-0.00(-0.07%)
Sep 13, 2004
3.274
3.318
3.274
3.294
10,532,898
+0.04(+1.08%)
Sep 10, 2004
3.325
3.329
3.259
3.259
9,844,342
-0.05(-1.59%)
Sep 09, 2004
3.202
3.314
3.202
3.311
16,615,751
+0.11(+3.56%)
Sep 08, 2004
3.099
3.213
3.099
3.198
12,933,712
+0.04(+1.32%)
Sep 07, 2004
3.171
3.176
3.106
3.156
6,800,632
-0.01(-0.41%)
Sep 03, 2004
3.208
3.208
3.162
3.169
7,109,751
-0.04(-1.23%)
Sep 02, 2004
3.208
3.233
3.154
3.208
10,042,050
+0.03(+0.90%)
Sep 01, 2004
3.110
3.215
3.099
3.180
13,386,204
+0.09(+2.76%)
Aug 31, 2004
3.066
3.103
3.064
3.095
7,452,660
+0.02(+0.64%)
Aug 30, 2004
3.110
3.110
3.053
3.075
7,834,379
-0.02(-0.64%)
Aug 27, 2004
3.088
3.103
3.071
3.095
10,904,115
+0.02(+0.57%)
Aug 26, 2004
3.051
3.077
3.000
3.077
14,608,985
+0.04(+1.44%)
Aug 25, 2004
3.033
3.081
2.998
3.033
9,422,898
+0.01(+0.36%)
Aug 24, 2004
3.062
3.064
3.000
3.022
10,306,880
-0.02(-0.58%)
Aug 23, 2004
3.158
3.160
3.040
3.040
9,628,369
-0.11(-3.34%)
Aug 20, 2004
3.152
3.198
3.138
3.145
11,061,186
+0.01(+0.42%)
Aug 19, 2004
3.108
3.143
3.095
3.132
8,701,010
+0.04(+1.35%)
Aug 18, 2004
3.000
3.095
3.000
3.090
9,992,281
+0.08(+2.62%)
Aug 17, 2004
3.099
3.101
3.003
3.011
17,565,028
-0.08(-2.55%)
Aug 16, 2004
3.176
3.176
3.057
3.090
12,679,384
-0.06(-1.95%)
Aug 13, 2004
3.066
3.167
3.064
3.152
9,523,807
+0.11(+3.75%)
Aug 12, 2004
3.077
3.119
3.029
3.038
12,826,867
-0.06(-1.98%)
Aug 11, 2004
3.143
3.158
3.064
3.099
11,099,084
-0.05(-1.46%)
Aug 10, 2004
3.162
3.165
3.123
3.145
9,628,369
+0.03(+0.84%)
Aug 09, 2004
3.081
3.154
3.077
3.119
11,323,276
+0.07(+2.23%)
Aug 06, 2004
3.081
3.132
3.044
3.051
14,749,618
-0.08(-2.59%)
Aug 05, 2004
3.259
3.296
3.114
3.132
18,286,002
-0.13(-3.90%)
Aug 04, 2004
3.401
3.403
3.252
3.259
10,728,780
-0.14(-4.12%)
Aug 03, 2004
3.349
3.414
3.331
3.399
11,398,159
+0.07(+2.04%)
Aug 02, 2004
3.364
3.395
3.300
3.331
9,496,868
-0.03(-0.91%)
Jul 30, 2004
3.307
3.392
3.296
3.362
13,808,105
+0.07(+2.27%)
Jul 29, 2004
3.274
3.303
3.241
3.287
38,819,400
+0.00(+0.00%)
Jul 28, 2004
3.285
3.314
3.241
3.287
15,758,252
+0.02(+0.54%)
Jul 27, 2004
3.252
3.272
3.173
3.270
20,711,928
-0.05(-1.52%)
Jul 26, 2004
3.362
3.379
3.257
3.320
10,101,409
-0.02(-0.66%)
Jul 23, 2004
3.344
3.349
3.274
3.342
8,631,150
-0.00(-0.07%)
Jul 22, 2004
3.318
3.381
3.311
3.344
8,725,667
+0.01(+0.26%)
Jul 21, 2004
3.460
3.473
3.331
3.336
9,595,950
-0.07(-2.18%)
Jul 20, 2004
3.491
3.502
3.331
3.410
12,710,433
-0.08(-2.38%)
Jul 19, 2004
3.509
3.557
3.487
3.493
12,570,713
-0.01(-0.25%)
Jul 16, 2004
3.441
3.504
3.430
3.502
8,910,134
+0.07(+2.04%)
Jul 15, 2004
3.482
3.482
3.423
3.432
9,893,655
-0.02(-0.44%)
Jul 14, 2004
3.360
3.449
3.351
3.447
11,817,776
+0.09(+2.61%)
Jul 13, 2004
3.371
3.386
3.355
3.360
7,746,711
-0.01(-0.32%)
Jul 12, 2004
3.368
3.381
3.320
3.371
8,113,363
-0.02(-0.58%)
Jul 09, 2004
3.373
3.395
3.351
3.390
6,489,686
+0.02(+0.52%)
Jul 08, 2004
3.384
3.399
3.342
3.373
12,814,539
-0.01(-0.19%)
Jul 07, 2004
3.360
3.392
3.320
3.379
9,418,789
+0.01(+0.33%)
Jul 06, 2004
3.342
3.395
3.333
3.368
12,754,724
+0.05(+1.45%)
Jul 02, 2004
3.305
3.329
3.287
3.320
6,691,960
+0.02(+0.66%)
Jul 01, 2004
3.239
3.305
3.219
3.298
14,809,890
+0.07(+2.31%)
Jun 30, 2004
3.176
3.230
3.173
3.224
8,979,537
+0.04(+1.24%)
Jun 29, 2004
3.176
3.206
3.154
3.184
8,170,895
+0.01(+0.28%)
Jun 28, 2004
3.244
3.248
3.132
3.176
10,990,413
-0.09(-2.68%)
Jun 25, 2004
3.191
3.263
3.184
3.263
14,333,197
+0.05(+1.71%)
Jun 24, 2004
3.252
3.296
3.187
3.208
12,924,580
-0.04(-1.35%)
Jun 23, 2004
3.167
3.254
3.152
3.252
12,788,969
+0.09(+2.70%)
Jun 22, 2004
3.101
3.167
3.099
3.167
8,381,388
+0.05(+1.54%)
Jun 21, 2004
3.092
3.143
3.077
3.119
11,326,016
-0.03(-1.04%)
Jun 18, 2004
3.191
3.202
3.112
3.152
11,361,631
-0.03(-0.83%)
Jun 17, 2004
3.173
3.204
3.165
3.178
10,848,866
+0.02(+0.76%)
Jun 16, 2004
3.110
3.176
3.088
3.154
20,169,486
+0.10(+3.37%)
Jun 15, 2004
2.994
3.066
2.992
3.051
19,093,274
+0.09(+2.88%)
Jun 14, 2004
2.968
2.985
2.928
2.965
9,532,482
+0.02(+0.52%)
Jun 10, 2004
2.873
2.950
2.869
2.950
6,414,346
+0.09(+3.14%)
Jun 09, 2004
2.902
2.902
2.858
2.860
5,407,995
-0.05(-1.58%)
Jun 08, 2004
2.941
2.943
2.895
2.906
6,957,703
-0.02(-0.75%)
Jun 07, 2004
2.897
2.930
2.869
2.928
7,744,885
+0.05(+1.83%)
Jun 04, 2004
2.913
2.913
2.854
2.876
7,476,859
-0.02(-0.53%)
Jun 03, 2004
2.935
2.961
2.880
2.891
7,654,934
-0.04(-1.27%)
Jun 02, 2004
2.985
2.989
2.928
2.928
4,941,348
-0.04(-1.18%)
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
.