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 30, 2014
6.691
6.723
6.605
6.695
30,213,476
-0.04(-0.59%)
May 29, 2014
6.616
6.737
6.567
6.735
37,651,480
+0.11(+1.69%)
May 28, 2014
6.609
6.637
6.542
6.623
37,352,504
+0.02(+0.32%)
May 27, 2014
6.479
6.609
6.458
6.602
40,305,548
+0.15(+2.31%)
May 23, 2014
6.528
6.453
6.453
6.453
38,930,752
-0.10(-1.53%)
May 22, 2014
6.570
6.598
6.518
6.553
25,231,300
-0.01(-0.21%)
May 21, 2014
6.572
6.621
6.551
6.567
30,407,660
+0.03(+0.54%)
May 20, 2014
6.528
6.674
6.509
6.532
38,444,112
+0.01(+0.21%)
May 19, 2014
6.518
6.546
6.423
6.518
41,911,400
+0.07(+1.16%)
May 16, 2014
6.609
6.614
6.364
6.444
88,077,160
-0.31(-4.66%)
May 15, 2014
6.812
6.819
6.579
6.758
50,899,404
-0.06(-0.82%)
May 14, 2014
7.022
7.022
6.798
6.814
51,886,400
-0.19(-2.70%)
May 13, 2014
7.073
7.106
6.978
7.003
32,528,280
-0.07(-0.96%)
May 12, 2014
6.966
7.078
6.931
7.071
50,294,756
+0.12(+1.74%)
May 09, 2014
6.777
6.961
6.763
6.950
43,482,116
+0.16(+2.30%)
May 08, 2014
6.868
6.971
6.772
6.793
50,507,216
-0.11(-1.59%)
May 07, 2014
6.877
6.957
6.551
6.903
78,181,024
+0.29(+4.44%)
May 06, 2014
6.612
6.684
6.584
6.609
48,276,580
+0.01(+0.14%)
May 05, 2014
6.542
6.630
6.539
6.600
29,653,048
+0.01(+0.11%)
May 02, 2014
6.626
6.695
6.558
6.593
40,303,052
-0.03(-0.49%)
May 01, 2014
6.716
6.756
6.619
6.626
24,553,290
-0.08(-1.15%)
Apr 30, 2014
6.744
6.751
6.660
6.702
26,677,082
-0.08(-1.13%)
Apr 29, 2014
6.747
6.861
6.737
6.779
23,133,108
+0.07(+1.11%)
Apr 28, 2014
6.768
6.770
6.622
6.705
34,044,348
-0.01(-0.14%)
Apr 25, 2014
6.793
6.807
6.693
6.714
23,041,554
-0.10(-1.44%)
Apr 24, 2014
6.784
6.873
6.733
6.812
43,897,312
+0.05(+0.69%)
Apr 23, 2014
6.635
6.819
6.616
6.765
41,297,908
+0.13(+1.97%)
Apr 22, 2014
6.644
6.695
6.551
6.635
26,557,118
-0.01(-0.21%)
Apr 21, 2014
6.539
6.664
6.535
6.649
31,288,856
+0.08(+1.24%)
Apr 17, 2014
6.411
6.567
6.567
6.567
43,883,368
+0.16(+2.47%)
Apr 16, 2014
6.376
6.411
6.318
6.409
28,617,648
+0.07(+1.18%)
Apr 15, 2014
6.211
6.367
6.199
6.334
40,202,184
+0.10(+1.68%)
Apr 14, 2014
6.148
6.269
6.117
6.229
34,330,912
+0.13(+2.14%)
Apr 11, 2014
6.129
6.162
6.078
6.099
31,252,580
-0.07(-1.10%)
Apr 10, 2014
6.117
6.257
6.050
6.166
44,484,176
+0.04(+0.64%)
Apr 09, 2014
6.074
6.130
6.025
6.127
38,537,848
+0.06(+0.92%)
Apr 08, 2014
6.044
6.124
6.034
6.071
35,610,108
+0.04(+0.62%)
Apr 07, 2014
6.174
6.174
5.985
6.034
41,000,524
-0.14(-2.33%)
Apr 04, 2014
6.209
6.262
6.116
6.178
35,294,072
-0.01(-0.11%)
Apr 03, 2014
6.139
6.264
6.139
6.185
42,025,116
+0.04(+0.64%)
Apr 02, 2014
6.076
6.216
6.062
6.146
35,955,084
+0.07(+1.22%)
Apr 01, 2014
5.974
6.078
5.962
6.071
30,896,778
+0.12(+1.99%)
Mar 31, 2014
5.976
5.976
5.839
5.953
30,378,926
-0.01(-0.19%)
Mar 28, 2014
6.020
6.037
5.913
5.965
28,448,300
-0.03(-0.54%)
Mar 27, 2014
5.774
6.004
5.762
5.997
58,535,380
+0.23(+3.99%)
Mar 26, 2014
5.876
5.913
5.765
5.767
32,730,420
-0.10(-1.62%)
Mar 25, 2014
5.779
5.869
5.766
5.862
36,449,524
+0.12(+2.10%)
Mar 24, 2014
5.748
5.827
5.725
5.742
36,502,120
+0.01(+0.16%)
Mar 21, 2014
5.769
5.809
5.714
5.732
32,712,938
-0.00(-0.08%)
Mar 20, 2014
5.704
5.742
5.632
5.737
32,114,386
+0.00(+0.08%)
Mar 19, 2014
5.811
5.827
5.716
5.732
22,533,438
-0.07(-1.12%)
Mar 18, 2014
5.748
5.808
5.724
5.797
25,776,836
+0.06(+1.05%)
Mar 17, 2014
5.869
5.913
5.721
5.737
43,998,308
-0.08(-1.36%)
Mar 14, 2014
5.844
5.881
5.797
5.816
27,129,494
-0.04(-0.71%)
Mar 13, 2014
5.834
5.916
5.800
5.858
66,086,144
+0.02(+0.28%)
Mar 12, 2014
5.827
5.867
5.788
5.841
26,090,402
-0.03(-0.48%)
Mar 11, 2014
5.967
5.979
5.841
5.869
29,694,324
-0.09(-1.44%)
Mar 10, 2014
5.995
6.002
5.930
5.955
30,476,134
-0.05(-0.85%)
Mar 07, 2014
5.960
6.013
5.930
6.006
25,837,862
+0.08(+1.29%)
Mar 06, 2014
5.923
5.955
5.886
5.930
29,935,882
+0.00(+0.08%)
Mar 05, 2014
5.976
6.013
5.897
5.925
49,709,400
-0.04(-0.66%)
Mar 04, 2014
6.002
6.006
5.893
5.965
41,347,100
+0.02(+0.27%)
Mar 03, 2014
5.974
6.095
5.927
5.948
43,655,920
-0.07(-1.20%)
Feb 28, 2014
6.004
6.107
5.985
6.020
48,721,868
+0.00(+0.04%)
Feb 27, 2014
5.944
6.039
5.894
6.018
42,552,864
+0.07(+1.13%)
Feb 26, 2014
6.064
6.064
5.751
5.951
119,469,496
-0.31(-4.94%)
Feb 25, 2014
6.320
6.329
6.209
6.260
44,548,220
-0.08(-1.28%)
Feb 24, 2014
6.248
6.380
6.174
6.341
50,140,880
+0.17(+2.71%)
Feb 21, 2014
6.216
6.257
6.152
6.174
29,060,108
-0.02(-0.30%)
Feb 20, 2014
6.127
6.222
6.111
6.192
32,815,238
+0.06(+0.95%)
Feb 19, 2014
6.006
6.202
5.995
6.134
53,920,616
+0.13(+2.21%)
Feb 18, 2014
5.874
6.051
5.851
6.002
61,031,584
+0.16(+2.74%)
Feb 14, 2014
5.814
5.841
5.841
5.841
33,417,298
+0.04(+0.76%)
Feb 13, 2014
5.728
5.834
5.686
5.797
36,641,472
+0.05(+0.81%)
Feb 12, 2014
5.795
5.832
5.735
5.751
32,066,550
-0.02(-0.28%)
Feb 11, 2014
5.744
5.851
5.728
5.767
40,374,252
+0.03(+0.57%)
Feb 10, 2014
5.695
5.825
5.593
5.735
73,233,384
+0.02(+0.37%)
Feb 07, 2014
5.667
5.714
5.558
5.714
67,138,696
+0.04(+0.74%)
Feb 06, 2014
5.944
5.944
5.588
5.672
155,354,352
-0.42(-6.87%)
Feb 05, 2014
6.192
6.199
6.004
6.090
46,286,156
-0.08(-1.24%)
Feb 04, 2014
6.125
6.295
6.118
6.167
57,920,828
+0.13(+2.12%)
Feb 03, 2014
6.239
6.274
6.002
6.039
43,798,120
-0.21(-3.42%)
Jan 31, 2014
6.227
6.346
6.167
6.253
33,696,496
-0.02(-0.26%)
Jan 30, 2014
6.315
6.362
6.246
6.269
26,344,642
-0.04(-0.70%)
Jan 29, 2014
6.185
6.400
6.123
6.313
49,139,824
+0.10(+1.53%)
Jan 28, 2014
6.076
6.239
6.067
6.218
29,651,304
+0.17(+2.88%)
Jan 27, 2014
6.236
6.236
5.983
6.044
42,440,704
-0.20(-3.24%)
Jan 24, 2014
6.192
6.283
6.129
6.246
44,746,832
-0.00(-0.07%)
Jan 23, 2014
6.299
6.343
6.204
6.250
43,589,680
-0.05(-0.85%)
Jan 22, 2014
6.236
6.325
6.229
6.304
39,137,364
+0.16(+2.57%)
Jan 21, 2014
6.018
6.155
6.006
6.146
40,848,936
+0.23(+3.93%)
Jan 17, 2014
6.027
5.913
5.913
5.913
37,063,000
-0.11(-1.89%)
Jan 16, 2014
5.934
6.053
5.934
6.027
37,030,728
+0.11(+1.89%)
Jan 15, 2014
5.955
5.992
5.895
5.916
40,648,576
-0.04(-0.66%)
Jan 14, 2014
5.874
5.972
5.869
5.955
29,975,704
+0.11(+1.91%)
Jan 13, 2014
5.951
6.034
5.818
5.844
54,557,384
-0.11(-1.84%)
Jan 10, 2014
5.940
5.970
5.884
5.954
24,581,318
+0.02(+0.39%)
Jan 09, 2014
5.998
6.051
5.896
5.930
42,585,392
-0.06(-0.93%)
Jan 08, 2014
6.065
6.065
5.933
5.986
42,812,808
-0.11(-1.75%)
Jan 07, 2014
6.002
6.145
5.988
6.092
38,585,368
+0.03(+0.42%)
Jan 06, 2014
6.139
6.143
6.014
6.067
33,611,084
-0.05(-0.83%)
Jan 03, 2014
6.171
6.187
6.048
6.118
33,993,416
-0.05(-0.75%)
Jan 02, 2014
6.268
6.303
6.125
6.164
30,334,124
-0.12(-1.92%)
Dec 31, 2013
6.271
6.285
6.285
6.285
27,891,526
+0.02(+0.33%)
Dec 30, 2013
6.380
6.442
6.255
6.264
28,244,810
-0.10(-1.60%)
Dec 27, 2013
6.417
6.421
6.347
6.366
16,790,450
-0.05(-0.83%)
Dec 26, 2013
6.387
6.419
6.299
6.419
25,738,524
+0.03(+0.40%)
Dec 24, 2013
6.331
6.412
6.304
6.394
8,747,995
+0.04(+0.66%)
Dec 23, 2013
6.317
6.414
6.310
6.352
25,912,674
+0.07(+1.18%)
Dec 20, 2013
6.319
6.343
6.271
6.278
36,568,660
-0.02(-0.37%)
Dec 19, 2013
6.153
6.326
6.148
6.301
39,972,996
+0.13(+2.14%)
Dec 18, 2013
6.174
6.190
6.072
6.169
48,205,468
+0.06(+1.06%)
Dec 17, 2013
6.183
6.253
6.088
6.104
45,798,164
-0.09(-1.53%)
Dec 16, 2013
6.255
6.296
6.178
6.199
26,012,174
-0.05(-0.85%)
Dec 13, 2013
6.183
6.264
6.127
6.252
24,237,692
+0.06(+1.01%)
Dec 12, 2013
6.141
6.222
6.133
6.190
23,663,110
+0.07(+1.10%)
Dec 11, 2013
6.208
6.218
6.102
6.123
27,673,924
-0.09(-1.38%)
Dec 10, 2013
6.116
6.275
6.116
6.208
33,747,564
+0.10(+1.63%)
Dec 09, 2013
6.143
6.160
6.083
6.109
32,576,734
-0.02(-0.38%)
Dec 06, 2013
6.306
6.331
6.088
6.132
45,017,136
-0.13(-2.11%)
Dec 05, 2013
6.268
6.292
6.222
6.264
38,092,968
-0.01(-0.18%)
Dec 04, 2013
6.252
6.312
6.234
6.275
33,834,400
+0.02(+0.33%)
Dec 03, 2013
6.167
6.266
6.182
6.255
33,062,642
+0.05(+0.86%)
Dec 02, 2013
6.250
6.303
6.178
6.201
44,234,828
-0.02(-0.33%)
Nov 29, 2013
6.167
6.257
6.106
6.222
20,996,792
+0.05(+0.83%)
Nov 27, 2013
6.067
6.197
6.025
6.171
58,067,064
+0.08(+1.29%)
Nov 26, 2013
6.062
6.132
6.032
6.092
21,023,366
+0.01(+0.15%)
Nov 25, 2013
6.097
6.125
5.970
6.083
30,245,976
-0.01(-0.11%)
Nov 22, 2013
6.095
6.162
6.000
6.090
28,502,478
-0.01(-0.11%)
Nov 21, 2013
5.951
6.148
5.947
6.097
42,168,012
+0.18(+3.05%)
Nov 20, 2013
5.905
5.986
5.896
5.916
33,075,718
+0.06(+0.99%)
Nov 19, 2013
5.877
5.912
5.803
5.859
53,454,244
-0.03(-0.47%)
Nov 18, 2013
6.007
6.025
5.861
5.886
39,946,912
-0.11(-1.78%)
Nov 15, 2013
6.037
6.062
5.950
5.993
32,358,088
-0.02(-0.27%)
Nov 14, 2013
6.002
6.053
5.951
6.009
33,939,588
+0.01(+0.12%)
Nov 13, 2013
5.896
6.004
5.870
6.002
51,720,196
+0.09(+1.45%)
Nov 12, 2013
5.965
5.991
5.891
5.916
35,358,228
-0.03(-0.54%)
Nov 11, 2013
5.965
5.977
5.910
5.949
37,019,052
-0.00(-0.08%)
Nov 08, 2013
5.903
6.038
5.903
5.954
44,570,856
+0.07(+1.22%)
Nov 07, 2013
6.083
6.109
5.833
5.882
84,881,056
-0.19(-3.16%)
Nov 06, 2013
6.600
6.611
6.032
6.074
133,507,568
-0.44(-6.79%)
Nov 05, 2013
6.660
6.676
6.514
6.516
40,342,124
-0.16(-2.43%)
Nov 04, 2013
6.484
6.729
6.472
6.678
51,377,240
+0.19(+3.00%)
Nov 01, 2013
6.461
6.507
6.380
6.484
29,200,156
+0.01(+0.14%)
Oct 31, 2013
6.528
6.546
6.407
6.475
27,324,402
-0.04(-0.67%)
Oct 30, 2013
6.567
6.634
6.431
6.519
33,810,824
-0.04(-0.60%)
Oct 29, 2013
6.542
6.600
6.530
6.558
25,989,508
+0.04(+0.57%)
Oct 28, 2013
6.544
6.593
6.508
6.521
30,762,324
-0.07(-1.09%)
Oct 25, 2013
6.576
6.644
6.519
6.593
35,681,220
+0.02(+0.35%)
Oct 24, 2013
6.403
6.641
6.326
6.569
54,157,288
+0.25(+3.96%)
Oct 23, 2013
6.486
6.493
6.301
6.319
46,888,904
-0.21(-3.19%)
Oct 22, 2013
6.468
6.553
6.421
6.528
46,892,116
+0.03(+0.50%)
Oct 21, 2013
6.553
6.648
6.470
6.495
38,363,592
-0.05(-0.71%)
Oct 18, 2013
6.602
6.625
6.494
6.542
109,445,368
+0.14(+2.24%)
Oct 17, 2013
6.352
6.433
6.311
6.398
39,077,388
+0.02(+0.36%)
Oct 16, 2013
6.197
6.394
6.178
6.375
54,439,744
+0.24(+3.89%)
Oct 15, 2013
6.120
6.264
6.088
6.136
37,071,688
+0.01(+0.19%)
Oct 14, 2013
6.079
6.152
6.055
6.125
22,075,628
-0.00(-0.08%)
Oct 11, 2013
6.051
6.189
6.018
6.130
29,500,664
+0.01(+0.23%)
Oct 10, 2013
6.079
6.136
6.055
6.116
27,694,930
+0.12(+1.96%)
Oct 09, 2013
5.984
6.057
5.920
5.998
43,768,160
-0.01(-0.23%)
Oct 08, 2013
6.070
6.123
6.007
6.012
38,866,212
-0.05(-0.84%)
Oct 07, 2013
6.037
6.132
6.026
6.063
24,462,708
-0.05(-0.87%)
Oct 04, 2013
6.060
6.155
6.017
6.116
18,357,676
+0.07(+1.22%)
Oct 03, 2013
6.021
6.063
5.968
6.042
24,917,012
+0.00(+0.04%)
Oct 02, 2013
6.056
6.074
5.961
6.040
26,198,992
-0.02(-0.27%)
Oct 01, 2013
5.961
6.134
5.961
6.056
23,472,754
+0.08(+1.39%)
Sep 30, 2013
5.982
5.999
5.915
5.973
29,189,982
-0.08(-1.26%)
Sep 27, 2013
6.053
6.094
6.017
6.049
25,520,704
-0.05(-0.76%)
Sep 26, 2013
6.139
6.148
6.017
6.095
28,336,228
-0.02(-0.34%)
Sep 25, 2013
6.093
6.157
6.085
6.116
30,836,986
+0.03(+0.45%)
Sep 24, 2013
6.095
6.153
6.037
6.088
28,627,408
+0.00(+0.00%)
Sep 23, 2013
6.120
6.148
6.070
6.088
25,752,806
-0.05(-0.75%)
Sep 20, 2013
6.224
6.254
6.123
6.134
44,321,680
-0.07(-1.19%)
Sep 19, 2013
6.296
6.337
6.194
6.208
32,767,004
-0.09(-1.47%)
Sep 18, 2013
6.266
6.335
6.204
6.300
38,857,044
+0.03(+0.52%)
Sep 17, 2013
6.141
6.294
6.134
6.268
47,600,096
+0.15(+2.41%)
Sep 16, 2013
6.206
6.217
6.109
6.120
41,842,400
-0.03(-0.56%)
Sep 13, 2013
6.210
6.247
6.132
6.155
41,606,476
-0.06(-0.93%)
Sep 12, 2013
6.215
6.245
6.132
6.213
55,932,760
+0.01(+0.11%)
Sep 11, 2013
6.093
6.298
6.086
6.206
67,502,880
+0.13(+2.09%)
Sep 10, 2013
6.111
6.123
6.010
6.079
54,641,184
-0.01(-0.23%)
Sep 09, 2013
6.024
6.116
6.024
6.093
41,096,796
+0.09(+1.42%)
Sep 06, 2013
6.049
6.088
5.984
6.007
33,444,348
-0.03(-0.53%)
Sep 05, 2013
6.042
6.056
6.005
6.040
39,467,016
+0.01(+0.19%)
Sep 04, 2013
6.021
6.043
6.000
6.028
25,798,268
-0.01(-0.15%)
Sep 03, 2013
6.017
6.095
6.005
6.037
31,567,422
+0.08(+1.36%)
Aug 30, 2013
5.994
6.003
5.940
5.957
30,023,324
-0.03(-0.54%)
Aug 29, 2013
6.079
6.079
5.945
5.989
41,626,356
-0.09(-1.48%)
Aug 28, 2013
6.005
6.107
5.991
6.079
32,971,414
+0.07(+1.23%)
Aug 27, 2013
6.026
6.083
5.987
6.005
36,277,864
-0.08(-1.25%)
Aug 26, 2013
6.074
6.146
6.058
6.081
45,776,816
+0.03(+0.46%)
Aug 23, 2013
5.906
6.060
5.860
6.053
54,081,708
+0.17(+2.82%)
Aug 22, 2013
5.846
5.924
5.801
5.887
29,824,854
+0.06(+1.03%)
Aug 21, 2013
5.689
5.885
5.689
5.827
47,109,944
-0.00(-0.04%)
Aug 20, 2013
5.717
5.885
5.714
5.830
48,238,444
+0.11(+1.98%)
Aug 19, 2013
5.903
5.903
5.710
5.717
39,451,912
-0.05(-0.92%)
Aug 16, 2013
5.756
5.839
5.738
5.770
63,543,456
+0.00(+0.04%)
Aug 15, 2013
5.698
5.788
5.661
5.767
38,847,692
+0.02(+0.32%)
Aug 14, 2013
5.770
5.790
5.744
5.749
41,744,876
-0.03(-0.48%)
Aug 13, 2013
5.781
5.823
5.756
5.777
39,219,812
+0.00(+0.04%)
Aug 12, 2013
5.744
5.832
5.742
5.774
28,783,636
+0.00(+0.08%)
Aug 09, 2013
5.777
5.815
5.735
5.770
40,515,856
-0.00(-0.04%)
Aug 08, 2013
5.774
5.813
5.689
5.772
40,602,560
+0.04(+0.64%)
Aug 07, 2013
5.735
5.747
5.628
5.735
72,333,848
-0.07(-1.19%)
Aug 06, 2013
5.880
5.906
5.736
5.804
46,727,828
-0.08(-1.30%)
Aug 05, 2013
5.753
5.917
5.721
5.880
47,123,300
+0.12(+2.12%)
Aug 02, 2013
5.737
5.839
5.712
5.758
87,317,352
+0.00(+0.00%)
Aug 01, 2013
5.553
5.816
5.543
5.758
152,332,464
+0.38(+7.08%)
Jul 31, 2013
5.345
5.433
5.331
5.377
68,790,544
+0.06(+1.08%)
Jul 30, 2013
5.253
5.322
5.223
5.320
44,062,740
+0.07(+1.32%)
Jul 29, 2013
5.246
5.269
5.218
5.250
30,219,874
-0.02(-0.44%)
Jul 26, 2013
5.179
5.276
5.156
5.273
36,501,080
+0.06(+1.15%)
Jul 25, 2013
5.123
5.225
5.106
5.213
32,809,112
+0.09(+1.76%)
Jul 24, 2013
5.165
5.202
5.098
5.123
24,678,978
-0.03(-0.54%)
Jul 23, 2013
5.172
5.225
5.147
5.151
23,364,890
-0.02(-0.36%)
Jul 22, 2013
5.193
5.211
5.126
5.170
41,811,572
-0.04(-0.80%)
Jul 19, 2013
5.174
5.213
5.100
5.211
33,391,388
+0.06(+1.12%)
Jul 18, 2013
5.045
5.188
5.045
5.153
35,217,716
+0.12(+2.38%)
Jul 17, 2013
5.031
5.063
5.003
5.033
23,737,974
+0.01(+0.28%)
Jul 16, 2013
4.978
5.057
4.978
5.020
28,999,416
+0.02(+0.32%)
Jul 15, 2013
4.923
5.024
4.889
5.003
38,179,012
+0.10(+2.07%)
Jul 12, 2013
4.916
4.960
4.872
4.902
20,356,148
-0.01(-0.23%)
Jul 11, 2013
4.987
4.997
4.863
4.913
29,953,788
-0.01(-0.11%)
Jul 10, 2013
4.861
4.988
4.861
4.919
36,162,488
+0.06(+1.23%)
Jul 09, 2013
4.817
4.873
4.801
4.859
39,513,000
+0.05(+1.00%)
Jul 08, 2013
4.863
4.882
4.804
4.811
27,348,450
-0.03(-0.52%)
Jul 05, 2013
4.852
4.882
4.795
4.836
35,622,280
+0.01(+0.14%)
Jul 03, 2013
4.806
4.866
4.790
4.829
32,448,538
+0.02(+0.43%)
Jul 02, 2013
4.774
4.836
4.754
4.808
28,477,128
+0.03(+0.72%)
Jul 01, 2013
4.703
4.792
4.665
4.774
32,254,108
+0.09(+1.91%)
Jun 28, 2013
4.707
4.728
4.629
4.684
51,665,740
-0.05(-0.97%)
Jun 27, 2013
4.703
4.804
4.703
4.730
67,773,272
+0.05(+1.03%)
Jun 26, 2013
4.615
4.751
4.615
4.682
56,370,724
+0.13(+2.93%)
Jun 25, 2013
4.553
4.578
4.507
4.549
34,765,316
+0.04(+0.97%)
Jun 24, 2013
4.558
4.572
4.493
4.505
45,108,524
-0.14(-3.07%)
Jun 21, 2013
4.650
4.670
4.551
4.647
47,514,484
+0.03(+0.70%)
Jun 20, 2013
4.719
4.719
4.562
4.615
57,902,720
-0.17(-3.46%)
Jun 19, 2013
4.882
4.928
4.778
4.781
35,594,404
-0.10(-2.12%)
Jun 18, 2013
4.845
4.914
4.836
4.884
31,401,430
+0.05(+1.00%)
Jun 17, 2013
4.801
4.868
4.801
4.836
46,847,000
+0.08(+1.74%)
Jun 14, 2013
4.831
4.893
4.712
4.753
48,318,512
-0.07(-1.52%)
Jun 13, 2013
4.829
4.854
4.783
4.827
79,383,272
-0.02(-0.38%)
Jun 12, 2013
4.942
4.946
4.813
4.845
51,725,832
-0.05(-1.03%)
Jun 11, 2013
4.974
4.974
4.893
4.896
57,842,676
-0.14(-2.83%)
Jun 10, 2013
5.075
5.086
4.997
5.038
44,280,736
-0.02(-0.36%)
Jun 07, 2013
5.006
5.089
4.953
5.057
32,277,286
+0.08(+1.52%)
Jun 06, 2013
4.946
4.983
4.870
4.981
53,157,396
+0.03(+0.70%)
Jun 05, 2013
4.976
4.992
4.912
4.946
55,459,732
-0.05(-0.92%)
Jun 04, 2013
5.093
5.121
4.942
4.992
57,244,120
-0.11(-2.07%)
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
.