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 (%)
Aug 31, 2012
4.342
4.442
4.335
4.385
47,430,940
+0.07(+1.63%)
Aug 30, 2012
4.392
4.399
4.313
4.315
49,886,164
-0.11(-2.46%)
Aug 29, 2012
4.381
4.478
4.363
4.424
41,914,544
+0.05(+1.14%)
Aug 27, 2012
4.385
4.417
4.320
4.374
36,344,648
-0.02(-0.46%)
Aug 24, 2012
4.347
4.417
4.335
4.394
38,314,544
+0.02(+0.47%)
Aug 23, 2012
4.503
4.512
4.363
4.374
46,122,228
-0.14(-3.06%)
Aug 22, 2012
4.460
4.533
4.422
4.512
56,986,416
+0.04(+0.91%)
Aug 21, 2012
4.424
4.576
4.410
4.471
69,226,912
+0.07(+1.70%)
Aug 20, 2012
4.329
4.401
4.315
4.397
39,064,292
+0.06(+1.36%)
Aug 17, 2012
4.326
4.351
4.304
4.338
40,043,616
+0.02(+0.58%)
Aug 16, 2012
4.329
4.345
4.290
4.313
50,525,456
+0.00(+0.11%)
Aug 15, 2012
4.338
4.345
4.247
4.308
55,261,856
-0.05(-1.04%)
Aug 14, 2012
4.329
4.376
4.304
4.354
70,302,968
+0.03(+0.79%)
Aug 13, 2012
4.383
4.440
4.313
4.320
65,218,380
-0.14(-3.15%)
Aug 10, 2012
4.494
4.539
4.408
4.460
79,800,464
-0.14(-3.10%)
Aug 09, 2012
4.496
4.632
4.460
4.603
89,419,200
+0.09(+2.06%)
Aug 08, 2012
4.372
4.567
4.372
4.510
118,485,992
+0.12(+2.74%)
Aug 07, 2012
4.265
4.469
4.243
4.390
184,216,896
+0.38(+9.44%)
Aug 06, 2012
4.002
4.170
3.887
4.011
115,174,096
-0.04(-1.06%)
Aug 03, 2012
4.249
4.272
4.039
4.054
77,920,296
-0.01(-0.22%)
Aug 02, 2012
4.161
4.227
3.996
4.064
71,161,368
-0.17(-3.96%)
Aug 01, 2012
4.270
4.270
4.138
4.231
60,314,800
-0.03(-0.80%)
Jul 31, 2012
4.224
4.315
4.195
4.265
70,683,320
+0.03(+0.64%)
Jul 30, 2012
4.179
4.258
4.154
4.238
51,728,236
+0.05(+1.30%)
Jul 27, 2012
4.127
4.199
4.070
4.184
59,606,056
+0.07(+1.71%)
Jul 26, 2012
3.966
4.141
3.934
4.113
106,918,560
+0.20(+5.03%)
Jul 25, 2012
3.844
3.950
3.794
3.916
72,294,216
+0.10(+2.73%)
Jul 24, 2012
3.957
4.002
3.767
3.812
93,924,776
-0.14(-3.55%)
Jul 23, 2012
3.821
3.973
3.798
3.952
75,664,776
+0.05(+1.40%)
Jul 20, 2012
4.120
4.122
3.821
3.898
233,192,256
-0.24(-5.91%)
Jul 19, 2012
4.363
4.374
4.118
4.143
116,282,848
-0.21(-4.79%)
Jul 18, 2012
4.329
4.394
4.311
4.351
58,668,828
-0.01(-0.21%)
Jul 17, 2012
4.374
4.385
4.213
4.360
67,352,896
+0.01(+0.31%)
Jul 16, 2012
4.326
4.379
4.270
4.347
53,258,020
+0.02(+0.37%)
Jul 13, 2012
4.267
4.363
4.222
4.331
71,237,864
+0.10(+2.41%)
Jul 12, 2012
4.270
4.283
4.147
4.229
86,484,384
-0.08(-1.75%)
Jul 11, 2012
4.234
4.374
4.214
4.304
79,762,264
+0.09(+2.09%)
Jul 10, 2012
4.534
4.548
4.162
4.216
124,643,648
-0.29(-6.46%)
Jul 09, 2012
4.494
4.555
4.444
4.507
81,158,224
-0.01(-0.30%)
Jul 06, 2012
4.363
4.537
4.336
4.521
103,595,136
+0.09(+2.04%)
Jul 05, 2012
4.367
4.543
4.338
4.431
122,162,312
+0.06(+1.45%)
Jul 03, 2012
4.248
4.381
4.219
4.367
58,837,420
+0.14(+3.36%)
Jul 02, 2012
4.192
4.273
4.164
4.225
83,829,464
+0.03(+0.70%)
Jun 29, 2012
4.124
4.207
4.076
4.196
119,153,040
+0.18(+4.61%)
Jun 28, 2012
4.013
4.135
3.957
4.011
123,864,280
-0.03(-0.84%)
Jun 27, 2012
3.867
4.101
3.867
4.045
97,858,776
+0.20(+5.16%)
Jun 26, 2012
3.844
3.873
3.682
3.846
105,146,608
+0.00(+0.12%)
Jun 25, 2012
3.968
4.034
3.804
3.842
128,858,904
-0.36(-8.49%)
Jun 22, 2012
4.140
4.198
4.031
4.198
115,917,472
+0.11(+2.70%)
Jun 21, 2012
4.309
4.309
4.079
4.088
117,867,800
-0.21(-4.83%)
Jun 20, 2012
4.275
4.399
4.216
4.295
141,372,400
+0.07(+1.76%)
Jun 19, 2012
4.009
4.252
4.004
4.221
113,070,400
+0.23(+5.89%)
Jun 18, 2012
4.067
4.067
3.957
3.986
95,674,968
-0.10(-2.38%)
Jun 15, 2012
3.937
4.085
3.891
4.083
104,025,296
+0.17(+4.44%)
Jun 14, 2012
3.828
3.916
3.799
3.910
101,195,064
+0.09(+2.36%)
Jun 13, 2012
3.860
3.907
3.765
3.819
149,899,424
-0.12(-3.09%)
Jun 12, 2012
4.002
4.061
3.862
3.941
124,486,336
-0.03(-0.79%)
Jun 11, 2012
4.187
4.230
3.968
3.973
91,523,480
-0.17(-4.09%)
Jun 08, 2012
4.036
4.155
3.961
4.142
137,504,144
+0.12(+2.86%)
Jun 07, 2012
4.124
4.180
3.995
4.027
119,277,248
-0.08(-1.98%)
Jun 06, 2012
3.950
4.128
3.923
4.108
202,552,080
+0.27(+7.12%)
Jun 05, 2012
3.785
3.912
3.752
3.835
174,215,072
+0.11(+2.91%)
Jun 04, 2012
3.637
3.754
3.510
3.727
168,014,704
+0.21(+6.03%)
Jun 01, 2012
3.727
3.738
3.491
3.515
173,226,032
-0.30(-7.81%)
May 31, 2012
3.670
3.864
3.567
3.813
155,930,544
+0.10(+2.80%)
May 30, 2012
3.659
3.740
3.558
3.709
117,479,952
+0.02(+0.55%)
May 29, 2012
3.752
3.833
3.600
3.688
209,553,232
+0.12(+3.42%)
May 25, 2012
3.585
3.664
3.544
3.567
180,046,336
+0.05(+1.48%)
May 24, 2012
3.429
3.609
3.305
3.515
174,451,920
+0.11(+3.25%)
May 23, 2012
3.312
3.429
3.215
3.404
159,023,264
+0.04(+1.14%)
May 22, 2012
3.379
3.427
3.291
3.366
112,058,584
+0.00(+0.07%)
May 21, 2012
3.233
3.436
3.210
3.364
125,288,656
+0.12(+3.83%)
May 18, 2012
3.088
3.273
3.088
3.240
171,134,000
+0.18(+5.98%)
May 17, 2012
3.147
3.163
3.005
3.057
215,427,072
-0.11(-3.49%)
May 16, 2012
3.309
3.384
3.136
3.167
219,484,912
-0.14(-4.16%)
May 15, 2012
3.422
3.476
3.228
3.305
288,406,976
-0.20(-5.61%)
May 14, 2012
3.501
3.716
3.431
3.501
348,322,528
+0.16(+4.79%)
May 11, 2012
3.794
3.846
3.269
3.341
381,781,824
-0.53(-13.80%)
May 10, 2012
3.982
4.022
3.824
3.876
144,954,256
-0.07(-1.72%)
May 09, 2012
3.770
3.970
3.688
3.943
143,931,248
+0.12(+3.25%)
May 08, 2012
3.851
3.860
3.734
3.819
162,749,648
-0.05(-1.17%)
May 07, 2012
3.934
3.959
3.774
3.864
139,215,424
-0.06(-1.50%)
May 04, 2012
3.880
3.970
3.873
3.923
152,414,176
+0.05(+1.16%)
May 03, 2012
3.889
3.925
3.767
3.878
220,087,760
+0.10(+2.69%)
May 02, 2012
4.422
4.083
3.772
3.776
649,726,016
-0.65(-14.59%)
May 01, 2012
4.160
4.654
4.392
4.422
343,028,256
+0.26(+6.29%)
Apr 30, 2012
4.072
4.171
3.961
4.160
143,784,736
+0.16(+4.06%)
Apr 27, 2012
3.943
4.007
3.785
3.998
222,671,152
+0.04(+0.91%)
Apr 26, 2012
4.061
4.189
3.941
3.961
220,197,392
-0.13(-3.14%)
Apr 25, 2012
4.049
4.108
3.950
4.090
103,240,552
+0.08(+2.03%)
Apr 24, 2012
4.065
4.083
3.977
4.009
83,044,968
-0.05(-1.28%)
Apr 23, 2012
3.846
4.117
3.842
4.061
140,779,344
+0.13(+3.21%)
Apr 20, 2012
4.045
4.126
3.930
3.934
125,195,160
-0.13(-3.11%)
Apr 19, 2012
4.052
4.133
4.018
4.061
120,276,704
-0.01(-0.33%)
Apr 18, 2012
4.223
4.239
3.873
4.074
414,560,704
-0.24(-5.54%)
Apr 17, 2012
4.372
4.426
4.286
4.313
82,987,320
-0.02(-0.36%)
Apr 16, 2012
4.503
4.510
4.298
4.329
103,408,992
-0.17(-3.81%)
Apr 13, 2012
4.636
4.645
4.455
4.501
102,611,880
-0.16(-3.44%)
Apr 12, 2012
4.537
4.699
4.525
4.661
71,789,912
+0.15(+3.34%)
Apr 11, 2012
4.676
4.708
4.499
4.510
106,445,376
-0.14(-2.95%)
Apr 10, 2012
4.870
4.928
4.627
4.647
125,665,792
-0.18(-3.63%)
Apr 09, 2012
4.903
4.914
4.789
4.822
54,260,404
-0.15(-3.07%)
Apr 05, 2012
4.973
5.047
4.941
4.975
44,019,228
-0.02(-0.36%)
Apr 04, 2012
5.031
5.069
4.959
4.993
45,039,988
-0.11(-2.16%)
Apr 03, 2012
5.218
5.231
5.054
5.103
86,237,864
-0.13(-2.53%)
Apr 02, 2012
5.184
5.321
5.159
5.236
55,483,832
+0.03(+0.60%)
Mar 30, 2012
5.251
5.301
5.137
5.204
48,203,960
-0.01(-0.17%)
Mar 29, 2012
5.179
5.227
5.058
5.213
63,064,456
-0.01(-0.17%)
Mar 28, 2012
5.427
5.433
5.188
5.222
60,187,420
-0.22(-4.08%)
Mar 27, 2012
5.454
5.501
5.422
5.445
44,610,576
+0.01(+0.12%)
Mar 26, 2012
5.591
5.591
5.400
5.438
46,197,872
-0.10(-1.82%)
Mar 23, 2012
5.505
5.564
5.433
5.539
45,165,580
+0.05(+0.94%)
Mar 22, 2012
5.577
5.579
5.402
5.487
69,964,744
-0.17(-3.02%)
Mar 21, 2012
5.746
5.755
5.576
5.658
51,376,064
-0.09(-1.52%)
Mar 20, 2012
5.698
5.860
5.660
5.746
74,742,448
+0.03(+0.47%)
Mar 19, 2012
5.622
5.766
5.620
5.719
50,919,304
+0.09(+1.60%)
Mar 16, 2012
5.525
5.656
5.510
5.629
68,210,648
+0.14(+2.54%)
Mar 15, 2012
5.471
5.541
5.406
5.489
39,701,764
+0.04(+0.83%)
Mar 14, 2012
5.530
5.615
5.409
5.445
47,126,420
-0.10(-1.86%)
Mar 13, 2012
5.456
5.550
5.328
5.548
47,572,112
+0.11(+2.02%)
Mar 12, 2012
5.514
5.514
5.384
5.438
42,225,160
-0.08(-1.38%)
Mar 09, 2012
5.548
5.609
5.494
5.514
39,063,960
-0.01(-0.12%)
Mar 08, 2012
5.454
5.558
5.391
5.521
53,541,760
+0.11(+2.08%)
Mar 07, 2012
5.348
5.445
5.245
5.409
52,801,864
+0.12(+2.21%)
Mar 06, 2012
5.348
5.388
5.247
5.292
53,519,264
-0.15(-2.77%)
Mar 05, 2012
5.433
5.463
5.355
5.442
46,607,992
-0.02(-0.41%)
Mar 02, 2012
5.593
5.635
5.449
5.465
45,979,572
-0.13(-2.41%)
Mar 01, 2012
5.591
5.649
5.560
5.600
71,563,736
-0.02(-0.28%)
Feb 29, 2012
5.624
5.667
5.507
5.615
71,539,040
-0.01(-0.20%)
Feb 28, 2012
5.658
5.676
5.577
5.626
61,772,600
-0.01(-0.24%)
Feb 27, 2012
5.707
5.714
5.615
5.640
60,947,032
-0.08(-1.34%)
Feb 24, 2012
5.577
5.808
5.561
5.716
97,072,168
+0.11(+1.88%)
Feb 23, 2012
5.413
5.613
5.379
5.611
87,050,128
+0.21(+3.95%)
Feb 22, 2012
5.456
5.469
5.310
5.397
112,307,112
-0.13(-2.40%)
Feb 21, 2012
5.624
5.629
5.512
5.530
88,460,408
-0.02(-0.36%)
Feb 17, 2012
5.413
5.613
5.404
5.550
121,587,360
+0.21(+3.95%)
Feb 16, 2012
5.182
5.343
5.105
5.339
74,098,000
+0.17(+3.26%)
Feb 15, 2012
5.110
5.227
5.058
5.171
90,736,776
+0.07(+1.37%)
Feb 14, 2012
5.126
5.155
5.042
5.101
68,488,920
+0.01(+0.22%)
Feb 13, 2012
5.099
5.238
4.998
5.090
132,904,000
+0.12(+2.39%)
Feb 10, 2012
4.923
4.986
4.843
4.971
83,074,656
-0.05(-0.94%)
Feb 09, 2012
5.009
5.085
4.948
5.018
81,295,944
+0.05(+1.04%)
Feb 08, 2012
5.007
5.056
4.948
4.966
55,710,876
-0.02(-0.32%)
Feb 07, 2012
5.087
5.094
4.946
4.982
69,468,048
-0.11(-2.07%)
Feb 06, 2012
4.964
5.110
4.959
5.087
66,373,408
+0.08(+1.52%)
Feb 03, 2012
5.002
5.022
4.896
5.011
73,242,544
+0.04(+0.86%)
Feb 02, 2012
4.742
4.977
4.728
4.968
105,974,200
+0.26(+5.48%)
Feb 01, 2012
4.773
4.795
4.634
4.710
106,822,168
-0.04(-0.76%)
Jan 31, 2012
4.840
4.867
4.742
4.746
100,192,016
-0.13(-2.58%)
Jan 30, 2012
4.908
4.919
4.813
4.872
56,508,096
-0.08(-1.63%)
Jan 27, 2012
4.856
4.995
4.856
4.953
67,815,272
+0.03(+0.68%)
Jan 26, 2012
5.173
5.213
4.885
4.919
132,067,024
-0.33(-6.33%)
Jan 25, 2012
5.065
5.276
4.964
5.251
105,864,776
+0.20(+3.96%)
Jan 24, 2012
4.957
5.063
4.881
5.051
93,429,984
+0.05(+0.94%)
Jan 23, 2012
5.011
5.087
4.858
5.004
142,485,072
+0.30(+6.30%)
Jan 20, 2012
4.638
4.710
4.584
4.708
89,106,896
+0.06(+1.35%)
Jan 19, 2012
4.836
4.838
4.613
4.645
99,975,632
-0.17(-3.59%)
Jan 18, 2012
4.670
4.870
4.629
4.818
92,331,368
+0.14(+3.08%)
Jan 17, 2012
4.829
4.843
4.672
4.674
98,204,384
-0.13(-2.80%)
Jan 13, 2012
4.944
4.948
4.795
4.809
71,113,664
-0.17(-3.43%)
Jan 12, 2012
5.054
5.096
4.912
4.980
78,911,880
-0.07(-1.43%)
Jan 11, 2012
5.146
5.146
4.989
5.052
95,870,360
-0.16(-3.01%)
Jan 10, 2012
5.327
5.359
5.182
5.209
59,065,256
-0.06(-1.19%)
Jan 09, 2012
5.282
5.327
5.164
5.271
83,497,408
-0.09(-1.75%)
Jan 06, 2012
5.298
5.439
5.285
5.365
67,045,416
+0.08(+1.52%)
Jan 05, 2012
5.347
5.397
5.253
5.285
74,368,432
-0.05(-1.01%)
Jan 04, 2012
5.251
5.385
5.249
5.338
74,383,280
+0.35(+7.04%)
Dec 30, 2011
5.086
5.086
4.987
4.987
39,083,492
-0.10(-1.94%)
Dec 29, 2011
5.070
5.137
5.036
5.086
40,900,000
+0.02(+0.31%)
Dec 28, 2011
5.249
5.303
5.059
5.070
33,577,956
-0.19(-3.66%)
Dec 27, 2011
5.278
5.334
5.247
5.262
19,615,258
-0.05(-0.88%)
Dec 23, 2011
5.282
5.343
5.242
5.309
21,781,504
+0.17(+3.22%)
Dec 21, 2011
5.112
5.155
5.052
5.144
34,345,624
+0.04(+0.74%)
Dec 20, 2011
5.021
5.153
5.021
5.106
41,969,360
+0.17(+3.45%)
Dec 19, 2011
5.144
5.146
4.922
4.936
47,143,132
-0.21(-4.00%)
Dec 16, 2011
5.144
5.180
5.077
5.142
39,036,100
+0.04(+0.88%)
Dec 15, 2011
5.133
5.197
5.054
5.097
51,221,688
+0.05(+0.93%)
Dec 14, 2011
5.193
5.193
5.034
5.050
50,954,300
-0.19(-3.67%)
Dec 13, 2011
5.365
5.439
5.206
5.242
36,955,076
-0.06(-1.22%)
Dec 12, 2011
5.439
5.439
5.249
5.307
42,605,500
-0.21(-3.81%)
Dec 09, 2011
5.426
5.546
5.415
5.517
41,566,948
+0.10(+1.77%)
Dec 08, 2011
5.663
5.694
5.403
5.421
56,447,464
-0.29(-5.09%)
Dec 07, 2011
5.750
5.761
5.625
5.712
40,107,884
-0.03(-0.58%)
Dec 06, 2011
5.598
5.786
5.598
5.746
50,202,800
+0.12(+2.11%)
Dec 05, 2011
5.772
5.804
5.585
5.627
42,065,192
-0.06(-1.14%)
Dec 02, 2011
5.732
5.853
5.672
5.692
66,612,196
+0.03(+0.55%)
Dec 01, 2011
5.645
5.743
5.593
5.661
38,696,112
-0.01(-0.16%)
Nov 30, 2011
5.540
5.683
5.497
5.670
93,051,336
+0.35(+6.56%)
Nov 29, 2011
5.251
5.388
5.224
5.321
45,737,456
+0.09(+1.80%)
Nov 28, 2011
5.233
5.269
5.164
5.227
45,271,664
+0.21(+4.19%)
Nov 25, 2011
5.083
5.110
5.014
5.016
17,237,736
-0.06(-1.28%)
Nov 23, 2011
5.218
5.256
5.081
5.081
42,800,124
-0.21(-4.02%)
Nov 22, 2011
5.376
5.446
5.247
5.294
36,844,320
-0.09(-1.70%)
Nov 21, 2011
5.345
5.427
5.229
5.385
58,084,508
-0.06(-1.07%)
Nov 18, 2011
5.582
5.620
5.421
5.444
53,584,420
-0.09(-1.58%)
Nov 17, 2011
5.690
5.734
5.484
5.531
78,546,280
-0.17(-2.91%)
Nov 16, 2011
5.674
5.840
5.638
5.696
63,653,312
-0.00(-0.04%)
Nov 15, 2011
5.694
5.743
5.593
5.699
52,033,368
-0.04(-0.78%)
Nov 14, 2011
5.853
5.880
5.703
5.743
48,670,960
-0.17(-2.95%)
Nov 11, 2011
5.779
6.007
5.665
5.918
88,995,792
+0.20(+3.56%)
Nov 10, 2011
5.857
5.900
5.661
5.714
92,997,472
-0.01(-0.12%)
Nov 09, 2011
5.878
5.945
5.705
5.721
73,500,888
-0.34(-5.61%)
Nov 08, 2011
6.005
6.068
5.866
6.061
73,955,728
+0.06(+0.93%)
Nov 07, 2011
6.126
6.151
5.887
6.005
84,524,056
-0.05(-0.85%)
Nov 04, 2011
6.643
6.679
6.001
6.057
200,896,944
-0.44(-6.75%)
Nov 03, 2011
6.403
6.540
6.215
6.495
58,458,612
+0.23(+3.64%)
Nov 02, 2011
6.175
6.325
6.151
6.267
38,418,088
+0.23(+3.74%)
Nov 01, 2011
6.034
6.153
5.929
6.041
56,460,852
-0.25(-3.98%)
Oct 31, 2011
6.569
6.569
6.285
6.292
45,890,988
-0.36(-5.45%)
Oct 28, 2011
6.435
6.676
6.433
6.654
41,534,828
+0.13(+1.99%)
Oct 27, 2011
6.444
6.683
6.437
6.524
68,082,560
+0.23(+3.59%)
Oct 26, 2011
6.265
6.334
6.077
6.298
45,971,164
+0.19(+3.08%)
Oct 25, 2011
6.301
6.303
6.095
6.110
34,937,600
-0.23(-3.57%)
Oct 24, 2011
6.312
6.359
6.256
6.336
30,797,910
+0.11(+1.83%)
Oct 21, 2011
6.195
6.278
6.128
6.222
40,126,524
+0.11(+1.87%)
Oct 20, 2011
6.177
6.186
5.956
6.108
46,197,088
+0.04(+0.74%)
Oct 19, 2011
6.110
6.222
6.034
6.063
43,659,192
-0.06(-0.95%)
Oct 18, 2011
6.032
6.152
5.804
6.122
78,832,608
+0.01(+0.22%)
Oct 17, 2011
6.211
6.254
6.086
6.108
32,532,002
-0.10(-1.62%)
Oct 14, 2011
6.135
6.209
6.063
6.209
37,934,328
+0.20(+3.35%)
Oct 13, 2011
5.949
6.039
5.817
6.007
30,210,080
+0.02(+0.37%)
Oct 12, 2011
6.021
6.117
5.967
5.985
39,838,252
+0.03(+0.49%)
Oct 11, 2011
5.902
6.025
5.866
5.956
37,460,380
-0.03(-0.49%)
Oct 10, 2011
5.831
5.985
5.817
5.985
39,280,820
+0.31(+5.52%)
Oct 07, 2011
5.904
5.983
5.645
5.672
72,506,312
-0.13(-2.16%)
Oct 06, 2011
5.815
5.896
5.596
5.797
54,428,024
+0.12(+2.05%)
Oct 05, 2011
5.640
5.703
5.502
5.681
65,697,016
+0.06(+1.07%)
Oct 04, 2011
5.236
5.627
5.039
5.620
98,503,216
+0.26(+4.84%)
Oct 03, 2011
5.560
5.701
5.361
5.361
74,024,000
-0.36(-6.22%)
Sep 30, 2011
5.934
5.934
5.714
5.717
64,361,924
-0.28(-4.59%)
Sep 29, 2011
6.180
6.251
5.831
5.992
68,237,952
-0.09(-1.48%)
Sep 28, 2011
6.523
6.601
6.071
6.082
85,288,712
-0.09(-1.48%)
Sep 27, 2011
6.332
6.378
6.140
6.173
52,430,708
+0.03(+0.54%)
Sep 26, 2011
5.859
6.149
5.717
6.140
62,210,456
+0.33(+5.72%)
Sep 23, 2011
5.997
6.059
5.781
5.807
82,687,736
-0.23(-3.84%)
Sep 22, 2011
6.345
6.345
5.948
6.039
82,914,160
-0.52(-7.95%)
Sep 21, 2011
6.829
6.972
6.552
6.561
56,528,368
-0.22(-3.26%)
Sep 20, 2011
6.963
7.061
6.764
6.782
40,443,780
-0.14(-2.09%)
Sep 19, 2011
6.938
7.014
6.764
6.927
38,384,800
-0.17(-2.39%)
Sep 16, 2011
7.123
7.137
6.974
7.097
40,821,684
+0.02(+0.32%)
Sep 15, 2011
7.110
7.152
6.969
7.074
33,455,396
+0.04(+0.63%)
Sep 14, 2011
7.032
7.128
6.880
7.030
44,306,264
+0.01(+0.10%)
Sep 13, 2011
6.891
7.105
6.840
7.023
52,253,460
+0.16(+2.37%)
Sep 12, 2011
6.613
6.862
6.584
6.860
48,637,024
+0.08(+1.25%)
Sep 09, 2011
7.023
7.068
6.735
6.775
48,031,340
-0.35(-4.94%)
Sep 08, 2011
7.063
7.250
7.016
7.128
69,377,136
+0.10(+1.43%)
Sep 07, 2011
7.001
7.114
6.851
7.027
62,854,700
+0.13(+1.91%)
Sep 06, 2011
6.842
6.994
6.720
6.896
70,727,768
-0.27(-3.71%)
Sep 02, 2011
7.184
7.286
7.079
7.161
44,799,412
-0.22(-3.02%)
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
.