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 (%)
Jul 31, 2009
4.634
4.783
4.632
4.696
85,041,144
+0.02(+0.52%)
Jul 30, 2009
4.621
4.717
4.575
4.671
57,467,532
+0.16(+3.64%)
Jul 29, 2009
4.479
4.538
4.428
4.507
52,218,128
-0.09(-1.95%)
Jul 28, 2009
4.654
4.663
4.472
4.597
62,145,596
-0.10(-2.14%)
Jul 27, 2009
4.680
4.746
4.630
4.698
45,489,804
+0.04(+0.75%)
Jul 24, 2009
4.599
4.667
4.564
4.663
41,661,224
+0.03(+0.66%)
Jul 23, 2009
4.470
4.645
4.457
4.632
66,771,260
+0.17(+3.78%)
Jul 22, 2009
4.411
4.530
4.380
4.463
59,417,556
-0.03(-0.73%)
Jul 21, 2009
4.516
4.588
4.400
4.496
66,106,032
+0.04(+0.79%)
Jul 20, 2009
4.483
4.533
4.396
4.461
62,236,404
+0.05(+1.24%)
Jul 17, 2009
4.310
4.468
4.266
4.406
84,033,528
+0.07(+1.51%)
Jul 16, 2009
4.152
4.376
4.133
4.341
79,852,864
+0.13(+3.18%)
Jul 15, 2009
4.120
4.242
4.115
4.207
77,380,816
+0.17(+4.12%)
Jul 14, 2009
4.041
4.078
3.979
4.041
55,427,848
+0.05(+1.21%)
Jul 13, 2009
3.909
3.995
3.811
3.993
60,210,296
+0.08(+2.13%)
Jul 10, 2009
3.844
3.927
3.782
3.909
48,453,824
-0.02(-0.45%)
Jul 09, 2009
3.852
3.986
3.852
3.927
60,138,604
+0.12(+3.11%)
Jul 08, 2009
3.848
3.942
3.706
3.809
78,025,912
-0.05(-1.19%)
Jul 07, 2009
3.925
3.953
3.815
3.855
56,567,828
-0.07(-1.84%)
Jul 06, 2009
3.968
3.968
3.745
3.927
78,571,200
-0.16(-4.02%)
Jul 02, 2009
4.240
4.244
4.067
4.091
54,526,392
-0.22(-5.03%)
Jul 01, 2009
4.452
4.483
4.301
4.308
49,631,988
-0.04(-0.81%)
Jun 30, 2009
4.319
4.420
4.262
4.343
71,150,328
+0.08(+1.90%)
Jun 29, 2009
4.358
4.358
4.251
4.262
44,467,832
-0.04(-0.92%)
Jun 26, 2009
4.290
4.345
4.227
4.301
65,670,892
+0.01(+0.15%)
Jun 25, 2009
4.220
4.306
4.179
4.295
79,392,696
+0.01(+0.26%)
Jun 24, 2009
4.271
4.369
4.227
4.284
61,189,600
+0.06(+1.51%)
Jun 23, 2009
4.279
4.295
4.113
4.220
72,022,528
-0.02(-0.47%)
Jun 22, 2009
4.439
4.450
4.227
4.240
81,933,704
-0.35(-7.59%)
Jun 19, 2009
4.827
4.851
4.569
4.588
109,429,888
-0.20(-4.12%)
Jun 18, 2009
4.871
4.928
4.735
4.785
55,916,164
-0.06(-1.31%)
Jun 17, 2009
4.888
4.928
4.669
4.849
89,493,544
-0.09(-1.77%)
Jun 16, 2009
5.158
5.188
4.895
4.936
73,613,584
-0.19(-3.70%)
Jun 15, 2009
5.155
5.212
4.972
5.126
68,878,936
-0.10(-1.82%)
Jun 12, 2009
5.226
5.274
5.118
5.221
52,273,704
-0.10(-1.93%)
Jun 11, 2009
5.267
5.401
5.210
5.324
70,731,448
+0.09(+1.63%)
Jun 10, 2009
5.109
5.274
5.085
5.239
88,936,552
+0.23(+4.55%)
Jun 09, 2009
5.085
5.114
4.904
5.011
55,723,236
-0.01(-0.17%)
Jun 08, 2009
4.993
5.062
4.862
5.020
63,967,052
-0.08(-1.55%)
Jun 05, 2009
5.265
5.278
5.037
5.099
58,132,260
-0.02(-0.47%)
Jun 04, 2009
5.072
5.160
4.987
5.123
58,806,256
+0.15(+3.08%)
Jun 03, 2009
5.153
5.173
4.906
4.969
78,358,800
-0.31(-5.81%)
Jun 02, 2009
5.318
5.320
5.164
5.276
58,809,896
-0.09(-1.75%)
Jun 01, 2009
5.103
5.394
5.090
5.370
102,099,416
+0.41(+8.21%)
May 29, 2009
5.002
5.059
4.866
4.963
71,382,760
+0.08(+1.71%)
May 28, 2009
4.641
4.915
4.551
4.880
87,448,320
+0.32(+6.96%)
May 27, 2009
4.621
4.691
4.538
4.562
47,688,228
-0.02(-0.48%)
May 26, 2009
4.400
4.595
4.293
4.584
60,763,376
+0.09(+2.10%)
May 22, 2009
4.577
4.599
4.450
4.490
59,305,700
-0.08(-1.77%)
May 21, 2009
4.711
4.739
4.477
4.571
67,084,576
-0.24(-5.05%)
May 20, 2009
4.840
5.015
4.774
4.814
80,408,304
+0.07(+1.52%)
May 19, 2009
4.617
4.873
4.617
4.742
77,654,016
+0.12(+2.70%)
May 18, 2009
4.466
4.630
4.424
4.617
56,738,248
+0.25(+5.66%)
May 15, 2009
4.509
4.566
4.312
4.369
75,028,992
-0.17(-3.72%)
May 14, 2009
4.444
4.597
4.336
4.538
67,969,368
+0.06(+1.32%)
May 13, 2009
4.753
4.770
4.444
4.479
95,860,536
-0.31(-6.49%)
May 12, 2009
5.109
5.114
4.696
4.790
94,306,264
-0.11(-2.32%)
May 11, 2009
5.090
5.116
4.862
4.904
78,267,360
-0.32(-6.08%)
May 08, 2009
4.873
5.311
4.873
5.221
126,508,392
+0.46(+9.61%)
May 07, 2009
4.877
5.039
4.669
4.763
112,063,328
+0.08(+1.68%)
May 06, 2009
4.599
4.750
4.505
4.685
91,087,120
+0.22(+4.85%)
May 05, 2009
4.647
4.838
4.387
4.468
131,363,000
-0.53(-10.60%)
May 04, 2009
4.621
4.998
4.604
4.998
93,689,912
+0.42(+9.24%)
May 01, 2009
4.317
4.599
4.306
4.575
71,419,256
+0.26(+5.99%)
Apr 30, 2009
4.406
4.518
4.249
4.317
79,867,568
-0.05(-1.20%)
Apr 29, 2009
4.415
4.461
4.314
4.369
77,946,216
+0.02(+0.35%)
Apr 28, 2009
4.332
4.424
4.253
4.354
71,342,552
-0.09(-2.02%)
Apr 27, 2009
4.413
4.466
4.317
4.444
62,563,208
-0.11(-2.45%)
Apr 24, 2009
4.422
4.616
4.387
4.555
75,229,224
+0.19(+4.37%)
Apr 23, 2009
4.295
4.411
4.277
4.365
64,390,292
+0.12(+2.78%)
Apr 22, 2009
4.258
4.367
4.157
4.247
64,641,776
-0.06(-1.42%)
Apr 21, 2009
4.170
4.391
4.095
4.308
75,971,136
+0.02(+0.51%)
Apr 20, 2009
4.590
4.597
4.219
4.286
74,412,992
-0.45(-9.52%)
Apr 17, 2009
4.520
4.774
4.520
4.737
72,966,016
+0.15(+3.30%)
Apr 16, 2009
4.667
4.685
4.516
4.586
62,380,916
+0.00(+0.05%)
Apr 15, 2009
4.532
4.678
4.536
4.584
62,916,620
-0.01(-0.29%)
Apr 14, 2009
4.459
4.790
4.457
4.597
81,743,344
+0.05(+1.21%)
Apr 13, 2009
4.406
4.579
4.275
4.542
63,120,636
+0.01(+0.19%)
Apr 09, 2009
4.481
4.604
4.415
4.533
79,078,600
+0.26(+6.21%)
Apr 08, 2009
4.139
4.426
4.071
4.268
79,438,544
+0.20(+4.95%)
Apr 07, 2009
4.220
4.220
4.065
4.067
56,383,632
-0.27(-6.26%)
Apr 06, 2009
4.233
4.350
4.212
4.339
51,495,228
-0.03(-0.70%)
Apr 03, 2009
4.137
4.441
4.065
4.369
93,624,760
+0.24(+5.84%)
Apr 02, 2009
3.990
4.231
3.979
4.128
82,011,528
+0.28(+7.41%)
Apr 01, 2009
3.644
3.892
3.598
3.844
59,186,944
+0.11(+2.87%)
Mar 31, 2009
3.866
3.905
3.710
3.736
71,243,392
-0.07(-1.78%)
Mar 30, 2009
3.861
3.920
3.719
3.804
73,516,432
-0.36(-8.58%)
Mar 26, 2009
4.304
4.393
4.104
4.161
85,470,328
-0.07(-1.55%)
Mar 25, 2009
4.308
4.409
4.058
4.227
80,559,728
-0.04(-0.87%)
Mar 24, 2009
4.205
4.387
4.056
4.264
80,336,152
-0.01(-0.15%)
Mar 23, 2009
4.165
4.273
4.133
4.271
91,028,528
+0.41(+10.54%)
Mar 20, 2009
3.993
4.124
3.837
3.863
87,807,800
-0.24(-5.86%)
Mar 19, 2009
3.973
4.134
3.890
4.104
99,319,008
+0.27(+7.01%)
Mar 18, 2009
3.668
3.907
3.533
3.835
98,177,888
+0.12(+3.24%)
Mar 17, 2009
3.524
3.728
3.460
3.714
70,176,760
+0.23(+6.67%)
Mar 16, 2009
3.379
3.614
3.340
3.482
62,563,948
+0.10(+2.85%)
Mar 13, 2009
3.519
3.539
3.349
3.386
0
-0.10(-2.83%)
Mar 12, 2009
3.419
3.493
3.285
3.484
71,286,328
+0.07(+1.92%)
Mar 11, 2009
3.274
3.471
3.263
3.419
81,462,016
+0.18(+5.69%)
Mar 10, 2009
3.208
3.325
3.165
3.235
70,464,680
+0.16(+5.05%)
Mar 09, 2009
3.049
3.252
3.000
3.079
55,963,020
+0.00(+0.00%)
Mar 06, 2009
3.189
3.318
2.952
3.079
0
-0.09(-2.77%)
Mar 05, 2009
3.134
3.355
3.090
3.167
78,057,736
-0.07(-2.03%)
Mar 04, 2009
3.198
3.290
3.156
3.233
65,189,096
+0.29(+9.74%)
Mar 02, 2009
3.316
3.386
2.943
2.946
92,434,992
-0.48(-14.00%)
Feb 27, 2009
3.320
3.526
3.244
3.425
0
+0.04(+1.30%)
Feb 26, 2009
3.611
3.701
3.261
3.381
126,216,800
-0.13(-3.74%)
Feb 25, 2009
3.441
3.614
3.285
3.513
76,628,608
+0.10(+2.89%)
Feb 24, 2009
3.325
3.463
3.222
3.414
91,177,416
+0.16(+5.05%)
Feb 23, 2009
3.572
3.579
3.235
3.250
77,770,152
-0.19(-5.48%)
Feb 20, 2009
3.550
3.631
3.371
3.438
0
-0.22(-6.10%)
Feb 19, 2009
3.712
3.763
3.559
3.662
74,619,488
+0.07(+2.08%)
Feb 18, 2009
3.703
3.767
3.460
3.587
94,038,688
-0.16(-4.32%)
Feb 17, 2009
3.883
3.909
3.717
3.749
71,440,720
-0.32(-7.96%)
Feb 13, 2009
4.008
4.166
3.997
4.074
62,985,952
+0.04(+0.92%)
Feb 12, 2009
3.861
4.056
3.798
4.036
69,737,776
+0.09(+2.22%)
Feb 11, 2009
3.971
4.056
3.820
3.949
71,376,960
+0.01(+0.22%)
Feb 10, 2009
4.137
4.271
3.887
3.940
95,027,616
-0.19(-4.66%)
Feb 09, 2009
4.104
4.227
4.074
4.133
73,573,008
+0.17(+4.20%)
Feb 06, 2009
3.866
4.021
3.824
3.966
0
+0.05(+1.23%)
Feb 05, 2009
3.719
3.936
3.636
3.918
79,055,176
+0.18(+4.68%)
Feb 04, 2009
3.666
3.798
3.625
3.743
74,560,552
+0.13(+3.70%)
Feb 03, 2009
3.495
3.631
3.449
3.609
66,031,368
+0.16(+4.57%)
Feb 02, 2009
3.395
3.502
3.300
3.452
54,937,400
-0.01(-0.32%)
Jan 30, 2009
3.758
3.758
3.432
3.463
0
-0.19(-5.33%)
Jan 29, 2009
3.544
3.760
3.515
3.657
78,057,360
-0.01(-0.30%)
Jan 28, 2009
3.432
3.752
3.412
3.668
107,280,712
+0.24(+7.10%)
Jan 27, 2009
3.469
3.535
3.321
3.425
68,599,256
-0.04(-1.01%)
Jan 26, 2009
3.241
3.557
3.230
3.460
102,240,928
+0.20(+6.04%)
Jan 23, 2009
2.998
3.281
2.957
3.263
0
+0.15(+4.93%)
Jan 22, 2009
3.235
3.235
3.014
3.110
79,908,336
-0.20(-6.15%)
Jan 21, 2009
3.127
3.331
3.027
3.314
84,904,816
+0.30(+10.12%)
Jan 20, 2009
3.283
3.375
3.000
3.009
98,662,832
-0.33(-9.96%)
Jan 16, 2009
3.484
3.522
3.263
3.342
0
-0.02(-0.46%)
Jan 15, 2009
3.331
3.406
2.975
3.357
106,943,376
-0.02(-0.52%)
Jan 14, 2009
3.476
3.495
3.314
3.375
79,251,336
-0.18(-5.17%)
Jan 13, 2009
3.502
3.664
3.449
3.559
79,284,112
+0.04(+1.25%)
Jan 12, 2009
3.565
3.601
3.465
3.515
60,914,280
-0.14(-3.78%)
Jan 09, 2009
3.887
3.890
3.622
3.653
81,269,760
-0.20(-5.28%)
Jan 08, 2009
3.901
3.997
3.817
3.857
92,487,424
-0.15(-3.72%)
Jan 07, 2009
4.036
4.205
3.909
4.006
85,567,048
-0.18(-4.19%)
Jan 06, 2009
4.172
4.332
4.106
4.181
113,205,176
+0.21(+5.30%)
Jan 05, 2009
3.855
4.089
3.780
3.971
96,161,576
+0.19(+4.98%)
Jan 02, 2009
3.557
3.802
3.524
3.782
0
+0.24(+6.80%)
Jan 01, 2009
3.360
3.594
3.336
3.541
0
+0.00(+0.00%)
Dec 31, 2008
3.360
3.594
3.336
3.541
59,304,460
+0.11(+3.32%)
Dec 30, 2008
3.362
3.434
3.296
3.427
45,370,824
+0.01(+0.32%)
Dec 29, 2008
3.489
3.489
3.303
3.417
47,237,028
+0.04(+1.30%)
Dec 26, 2008
3.314
3.432
3.276
3.373
0
+0.05(+1.45%)
Dec 24, 2008
3.318
3.349
3.241
3.325
25,605,508
-0.01(-0.39%)
Dec 23, 2008
3.427
3.482
3.285
3.338
73,916,816
-0.08(-2.43%)
Dec 22, 2008
3.498
3.506
3.230
3.421
94,026,544
-0.08(-2.19%)
Dec 19, 2008
3.473
3.605
3.438
3.498
83,177,768
+0.04(+1.27%)
Dec 18, 2008
3.548
3.592
3.417
3.454
104,065,904
-0.07(-1.99%)
Dec 17, 2008
3.552
3.717
3.517
3.524
100,667,640
-0.03(-0.80%)
Dec 16, 2008
3.550
3.675
3.469
3.552
150,390,256
+0.12(+3.64%)
Dec 15, 2008
3.798
3.901
3.355
3.427
104,770,928
-0.22(-5.95%)
Dec 12, 2008
3.397
3.679
3.340
3.644
0
+0.02(+0.42%)
Dec 11, 2008
3.982
4.124
3.511
3.629
199,139,616
-0.28(-7.07%)
Dec 10, 2008
3.327
3.953
3.311
3.905
219,300,400
+0.74(+23.22%)
Dec 09, 2008
3.044
3.476
3.011
3.169
156,929,056
+0.09(+2.77%)
Dec 08, 2008
3.287
3.327
3.009
3.084
262,789,792
+0.60(+24.38%)
Dec 05, 2008
2.521
2.545
2.155
2.479
0
-0.11(-4.39%)
Dec 04, 2008
3.009
3.079
2.519
2.593
196,571,856
-0.49(-16.03%)
Dec 03, 2008
2.992
3.152
2.941
3.088
103,835,392
-0.03(-1.05%)
Dec 02, 2008
3.375
3.401
3.004
3.121
138,294,816
-0.16(-5.00%)
Dec 01, 2008
3.594
3.594
3.285
3.285
108,107,920
-0.48(-12.69%)
Nov 28, 2008
3.879
3.933
3.465
3.763
157,830,912
-0.67(-15.12%)
Nov 26, 2008
3.990
4.439
3.971
4.433
82,278,336
+0.44(+10.96%)
Nov 25, 2008
4.137
4.139
3.866
3.995
93,164,656
-0.00(-0.11%)
Nov 24, 2008
3.957
4.146
3.730
3.999
109,928,224
+0.28(+7.60%)
Nov 21, 2008
3.292
3.730
3.198
3.717
151,945,136
+0.65(+21.39%)
Nov 20, 2008
4.146
4.155
3.031
3.062
175,191,088
-1.17(-27.56%)
Nov 19, 2008
4.560
4.630
4.212
4.227
102,199,880
-0.40(-8.57%)
Nov 18, 2008
4.665
4.707
4.358
4.623
89,881,016
+0.01(+0.24%)
Nov 17, 2008
4.606
4.831
4.525
4.612
86,053,136
-0.04(-0.80%)
Nov 14, 2008
4.634
4.906
4.501
4.650
0
-0.13(-2.70%)
Nov 13, 2008
4.413
4.871
4.174
4.779
138,649,120
+0.37(+8.40%)
Nov 12, 2008
4.785
4.880
4.385
4.409
89,706,784
-0.49(-9.97%)
Nov 11, 2008
5.177
5.278
4.785
4.897
124,130,152
-0.29(-5.53%)
Nov 10, 2008
5.405
5.418
5.020
5.184
85,194,936
+0.06(+1.20%)
Nov 07, 2008
5.048
5.180
4.805
5.123
0
+0.19(+3.82%)
Nov 06, 2008
5.403
5.583
4.820
4.934
170,083,232
-0.50(-9.26%)
Nov 05, 2008
4.873
5.902
4.807
5.438
314,325,408
+0.41(+8.19%)
Nov 04, 2008
4.715
5.035
4.700
5.026
153,350,912
+0.51(+11.25%)
Nov 03, 2008
4.750
4.853
4.411
4.518
105,953,168
-0.29(-6.10%)
Oct 31, 2008
4.875
4.954
4.523
4.812
0
-0.02(-0.45%)
Oct 30, 2008
4.877
4.884
4.339
4.834
149,859,936
+0.31(+6.88%)
Oct 29, 2008
4.406
4.814
4.301
4.523
143,085,424
+0.26(+6.06%)
Oct 28, 2008
4.157
4.271
3.712
4.264
161,189,424
+0.40(+10.31%)
Oct 27, 2008
4.369
4.431
3.863
3.866
156,479,360
-0.60(-13.48%)
Oct 24, 2008
3.866
4.586
3.826
4.468
0
-0.23(-4.90%)
Oct 23, 2008
4.645
4.836
4.275
4.698
190,623,168
+0.07(+1.56%)
Oct 22, 2008
4.788
4.965
4.406
4.625
166,086,592
-0.48(-9.43%)
Oct 21, 2008
4.985
5.390
4.901
5.107
176,328,304
+0.00(+0.00%)
Oct 20, 2008
4.926
5.116
4.720
5.107
186,783,504
+0.62(+13.92%)
Oct 17, 2008
3.960
4.932
3.679
4.483
0
+0.46(+11.55%)
Oct 16, 2008
3.809
4.023
3.583
4.019
272,461,728
+0.44(+12.30%)
Oct 15, 2008
4.507
4.507
3.482
3.579
322,235,872
-1.15(-24.28%)
Oct 14, 2008
5.162
5.256
4.604
4.726
273,879,072
+0.30(+6.83%)
Oct 13, 2008
4.183
4.621
3.999
4.424
291,419,840
+0.81(+22.28%)
Oct 10, 2008
3.432
4.074
2.626
3.618
0
-0.26(-6.72%)
Oct 09, 2008
5.162
5.274
3.743
3.879
323,344,544
-1.03(-20.97%)
Oct 08, 2008
4.606
5.256
4.490
4.908
239,285,760
+0.00(+0.04%)
Oct 07, 2008
6.062
6.126
4.862
4.906
168,780,432
-0.90(-15.47%)
Oct 06, 2008
5.869
5.913
5.127
5.804
187,435,904
-0.53(-8.37%)
Oct 03, 2008
6.691
6.984
6.299
6.334
0
-0.25(-3.82%)
Oct 02, 2008
7.403
7.403
6.529
6.586
122,129,800
-0.93(-12.33%)
Oct 01, 2008
7.681
7.766
7.212
7.512
80,759,576
-0.34(-4.35%)
Sep 30, 2008
7.291
7.959
7.216
7.854
106,270,416
+0.71(+10.00%)
Sep 29, 2008
8.022
8.038
6.822
7.140
131,887,496
-1.17(-14.07%)
Sep 26, 2008
8.489
8.642
8.184
8.309
0
-0.55(-6.16%)
Sep 25, 2008
8.605
9.003
8.528
8.855
64,471,268
+0.18(+2.02%)
Sep 24, 2008
9.100
9.150
8.625
8.679
61,301,008
-0.29(-3.20%)
Sep 23, 2008
9.089
9.345
8.697
8.966
104,371,512
+0.01(+0.12%)
Sep 22, 2008
9.242
9.494
8.885
8.955
89,035,224
-0.18(-2.01%)
Sep 19, 2008
8.979
9.258
8.664
9.139
0
+0.69(+8.19%)
Sep 18, 2008
8.368
8.765
8.040
8.447
115,793,304
+0.31(+3.79%)
Sep 17, 2008
8.500
8.749
8.018
8.138
114,367,912
-0.32(-3.78%)
Sep 16, 2008
8.062
8.493
7.731
8.458
125,829,968
+0.05(+0.65%)
Sep 15, 2008
8.695
8.903
8.309
8.403
93,293,016
-0.85(-9.20%)
Sep 12, 2008
8.890
9.273
8.848
9.255
0
+0.46(+5.23%)
Sep 11, 2008
8.721
8.881
8.379
8.795
100,186,664
+0.00(+0.02%)
Sep 10, 2008
8.651
8.892
8.344
8.793
126,108,016
+0.28(+3.24%)
Sep 09, 2008
9.139
9.206
8.515
8.517
126,486,152
-0.84(-8.97%)
Sep 08, 2008
9.884
9.932
9.308
9.356
84,372,200
-0.35(-3.65%)
Sep 05, 2008
9.827
9.904
9.428
9.711
0
-0.07(-0.72%)
Sep 04, 2008
9.897
10.07
9.516
9.781
77,044,720
-0.11(-1.11%)
Sep 03, 2008
9.851
10.09
9.619
9.890
113,893,096
-0.02(-0.18%)
Sep 02, 2008
10.11
10.18
9.862
9.908
85,517,776
-0.69(-6.53%)
Aug 29, 2008
10.92
10.92
10.58
10.60
0
-0.18(-1.71%)
Aug 28, 2008
11.18
11.19
10.56
10.78
63,825,660
-0.30(-2.69%)
Aug 27, 2008
11.13
11.15
10.90
11.08
60,094,368
+0.25(+2.33%)
Aug 26, 2008
10.77
11.00
10.70
10.83
58,172,792
+0.32(+3.02%)
Aug 25, 2008
10.40
10.70
10.32
10.51
44,982,892
+0.08(+0.73%)
Aug 22, 2008
10.58
10.67
10.27
10.44
0
-0.38(-3.52%)
Aug 21, 2008
10.86
10.98
10.64
10.82
73,787,664
+0.17(+1.58%)
Aug 20, 2008
10.48
10.73
10.19
10.65
92,426,480
+0.37(+3.62%)
Aug 19, 2008
9.906
10.36
9.855
10.28
66,445,996
+0.44(+4.45%)
Aug 18, 2008
10.02
10.21
9.790
9.838
58,353,512
-0.13(-1.34%)
Aug 15, 2008
10.00
10.14
9.812
9.971
0
-0.19(-1.87%)
Aug 14, 2008
10.21
10.46
9.985
10.16
74,749,800
-0.16(-1.51%)
Aug 13, 2008
9.862
10.42
9.803
10.32
98,511,664
+0.46(+4.64%)
Aug 12, 2008
9.687
9.941
9.533
9.860
92,833,200
+0.33(+3.42%)
Aug 11, 2008
9.560
9.807
9.242
9.533
99,175,408
+0.05(+0.55%)
Aug 08, 2008
9.678
9.702
9.376
9.481
90,867,040
-0.40(-4.03%)
Aug 07, 2008
10.33
10.40
9.855
9.880
86,803,952
-0.27(-2.63%)
Aug 06, 2008
9.848
10.32
9.848
10.15
103,022,496
+0.31(+3.14%)
Aug 05, 2008
9.855
10.11
9.590
9.838
125,720,864
-0.07(-0.73%)
Aug 04, 2008
10.83
10.84
9.726
9.910
130,392,088
-0.87(-8.07%)
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
.