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 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%)
Jun 03, 2013
5.052
5.102
4.965
5.098
52,946,272
+0.08(+1.56%)
May 31, 2013
5.211
5.222
5.020
5.020
101,179,000
-0.16(-3.06%)
May 30, 2013
5.188
5.222
5.132
5.178
67,180,728
-0.01(-0.22%)
May 29, 2013
5.061
5.254
5.061
5.190
67,770,360
+0.10(+1.90%)
May 28, 2013
5.034
5.125
5.017
5.093
68,104,216
+0.11(+2.26%)
May 24, 2013
4.939
4.985
4.861
4.981
46,582,768
+0.00(+0.05%)
May 23, 2013
4.792
5.006
4.726
4.978
92,387,176
+0.13(+2.65%)
May 22, 2013
4.896
4.971
4.815
4.850
114,063,936
+0.06(+1.20%)
May 21, 2013
4.820
4.873
4.784
4.792
54,229,980
+0.01(+0.24%)
May 20, 2013
4.700
4.861
4.659
4.781
64,774,320
+0.12(+2.61%)
May 17, 2013
4.599
4.693
4.574
4.659
42,469,304
+0.09(+1.91%)
May 16, 2013
4.652
4.673
4.546
4.572
71,317,040
-0.18(-3.73%)
May 15, 2013
4.753
4.772
4.705
4.749
31,832,580
+0.02(+0.49%)
May 13, 2013
4.631
4.739
4.611
4.726
84,068,592
+0.09(+2.03%)
May 10, 2013
4.489
4.654
4.434
4.631
49,500,660
+0.13(+2.91%)
May 09, 2013
4.408
4.542
4.401
4.500
46,966,764
+0.09(+2.03%)
May 08, 2013
4.411
4.468
4.395
4.411
43,375,840
+0.01(+0.31%)
May 07, 2013
4.470
4.493
4.349
4.397
41,929,080
-0.07(-1.59%)
May 06, 2013
4.420
4.489
4.397
4.468
41,871,652
+0.04(+0.99%)
May 03, 2013
4.418
4.459
4.381
4.424
47,937,612
+0.02(+0.52%)
May 02, 2013
4.415
4.457
4.333
4.401
39,515,132
-0.01(-0.21%)
May 01, 2013
4.574
4.592
4.335
4.411
71,080,704
-0.08(-1.79%)
Apr 30, 2013
4.450
4.491
4.365
4.491
41,220,260
+0.05(+1.09%)
Apr 29, 2013
4.429
4.496
4.376
4.443
27,200,554
+0.02(+0.42%)
Apr 26, 2013
4.422
4.436
4.397
4.424
27,968,878
-0.01(-0.16%)
Apr 25, 2013
4.466
4.513
4.413
4.431
30,888,290
-0.00(-0.05%)
Apr 24, 2013
4.362
4.445
4.360
4.434
27,315,580
+0.08(+1.85%)
Apr 23, 2013
4.289
4.358
4.268
4.353
33,077,446
+0.08(+1.83%)
Apr 22, 2013
4.273
4.319
4.215
4.275
31,538,198
+0.00(+0.05%)
Apr 19, 2013
4.358
4.365
4.227
4.273
44,378,308
-0.09(-1.95%)
Apr 18, 2013
4.254
4.397
4.185
4.358
44,919,412
+0.11(+2.65%)
Apr 17, 2013
4.323
4.344
4.231
4.245
57,085,988
-0.14(-3.10%)
Apr 16, 2013
4.406
4.464
4.264
4.381
43,246,040
+0.03(+0.69%)
Apr 15, 2013
4.459
4.461
4.351
4.351
44,315,512
-0.17(-3.81%)
Apr 12, 2013
4.590
4.613
4.500
4.523
44,101,636
-0.11(-2.28%)
Apr 11, 2013
4.680
4.680
4.588
4.629
27,602,008
-0.03(-0.65%)
Apr 10, 2013
4.632
4.703
4.621
4.659
34,592,464
+0.05(+1.09%)
Apr 09, 2013
4.524
4.643
4.476
4.609
40,644,256
+0.09(+1.97%)
Apr 08, 2013
4.527
4.563
4.449
4.520
40,913,184
+0.00(+0.00%)
Apr 05, 2013
4.376
4.550
4.355
4.520
50,496,408
+0.10(+2.23%)
Apr 04, 2013
4.385
4.447
4.328
4.421
37,583,584
+0.03(+0.73%)
Apr 03, 2013
4.554
4.563
4.373
4.389
56,308,452
-0.18(-3.91%)
Apr 02, 2013
4.673
4.692
4.536
4.568
45,813,616
-0.09(-1.92%)
Apr 01, 2013
4.669
4.724
4.637
4.657
43,920,852
-0.01(-0.29%)
Mar 28, 2013
4.678
4.698
4.623
4.671
72,143,104
-0.03(-0.58%)
Mar 27, 2013
4.719
4.730
4.664
4.698
34,229,660
-0.05(-0.96%)
Mar 26, 2013
4.662
4.753
4.630
4.744
40,592,224
+0.09(+1.87%)
Mar 25, 2013
4.701
4.760
4.632
4.657
37,781,556
-0.01(-0.20%)
Mar 22, 2013
4.765
4.787
4.637
4.666
39,092,324
-0.06(-1.31%)
Mar 21, 2013
4.758
4.840
4.726
4.728
48,692,952
-0.05(-1.05%)
Mar 20, 2013
4.705
4.813
4.696
4.778
72,226,832
-0.04(-0.76%)
Mar 19, 2013
4.987
5.023
4.758
4.815
89,958,024
-0.26(-5.10%)
Mar 18, 2013
5.028
5.188
5.023
5.074
62,414,824
-0.07(-1.29%)
Mar 15, 2013
5.142
5.257
5.071
5.140
83,272,088
-0.01(-0.27%)
Mar 14, 2013
4.902
5.187
4.902
5.154
87,862,360
+0.26(+5.23%)
Mar 13, 2013
4.904
4.963
4.872
4.897
31,460,560
-0.02(-0.42%)
Mar 12, 2013
4.916
4.950
4.863
4.918
50,384,308
+0.01(+0.14%)
Mar 11, 2013
4.852
4.964
4.808
4.911
48,559,456
+0.03(+0.61%)
Mar 08, 2013
4.783
4.891
4.712
4.881
81,588,672
+0.11(+2.30%)
Mar 07, 2013
4.534
4.774
4.474
4.772
79,531,960
+0.25(+5.62%)
Mar 06, 2013
4.511
4.570
4.467
4.518
40,213,720
+0.05(+1.23%)
Mar 05, 2013
4.488
4.513
4.442
4.463
35,168,676
+0.00(+0.05%)
Mar 04, 2013
4.488
4.520
4.401
4.460
41,175,340
-0.04(-0.92%)
Mar 01, 2013
4.566
4.568
4.443
4.502
58,039,480
-0.11(-2.43%)
Feb 28, 2013
4.605
4.673
4.591
4.614
42,353,928
+0.00(+0.10%)
Feb 27, 2013
4.492
4.637
4.483
4.609
57,019,204
+0.09(+1.97%)
Feb 26, 2013
4.383
4.524
4.369
4.520
98,199,296
+0.15(+3.35%)
Feb 25, 2013
4.618
4.632
4.369
4.373
127,879,416
-0.32(-6.78%)
Feb 22, 2013
4.641
4.694
4.566
4.692
51,090,384
+0.07(+1.54%)
Feb 21, 2013
4.758
4.778
4.577
4.621
90,642,432
-0.01(-0.25%)
Feb 20, 2013
4.669
4.726
4.582
4.632
98,087,368
-0.03(-0.59%)
Feb 19, 2013
4.579
4.687
4.577
4.659
46,607,428
+0.08(+1.75%)
Feb 15, 2013
4.678
4.680
4.566
4.579
46,087,836
-0.09(-1.91%)
Feb 14, 2013
4.687
4.694
4.643
4.669
51,674,956
-0.04(-0.83%)
Feb 13, 2013
4.570
4.710
4.559
4.708
63,912,840
+0.13(+2.80%)
Feb 12, 2013
4.593
4.623
4.538
4.579
59,013,436
-0.01(-0.20%)
Feb 11, 2013
4.616
4.638
4.559
4.589
33,797,116
-0.04(-0.89%)
Feb 08, 2013
4.614
4.672
4.600
4.630
51,601,632
+0.00(+0.00%)
Feb 07, 2013
4.701
4.701
4.618
4.630
70,834,800
-0.06(-1.37%)
Feb 06, 2013
4.671
4.701
4.639
4.694
41,794,276
+0.09(+1.99%)
Feb 04, 2013
4.630
4.687
4.586
4.602
52,505,500
-0.05(-1.08%)
Feb 01, 2013
4.648
4.678
4.611
4.653
61,216,616
+0.03(+0.74%)
Jan 31, 2013
4.605
4.648
4.531
4.618
82,059,168
+0.02(+0.35%)
Jan 30, 2013
4.808
4.852
4.554
4.602
321,644,672
+0.26(+6.01%)
Jan 29, 2013
4.346
4.370
4.305
4.341
48,056,772
+0.01(+0.21%)
Jan 28, 2013
4.394
4.403
4.280
4.332
73,474,704
-0.10(-2.22%)
Jan 25, 2013
4.318
4.449
4.302
4.431
82,689,064
+0.14(+3.14%)
Jan 24, 2013
4.284
4.332
4.229
4.296
59,387,224
+0.06(+1.46%)
Jan 23, 2013
4.273
4.289
4.211
4.234
53,035,608
-0.05(-1.23%)
Jan 22, 2013
4.085
4.314
4.083
4.286
98,184,592
+0.21(+5.11%)
Jan 18, 2013
4.007
4.078
4.005
4.078
53,406,536
+0.06(+1.54%)
Jan 17, 2013
3.975
4.067
3.964
4.016
52,539,360
+0.05(+1.39%)
Jan 16, 2013
3.966
4.005
3.913
3.961
42,383,204
-0.01(-0.35%)
Jan 15, 2013
3.856
4.023
3.856
3.975
76,072,208
+0.10(+2.54%)
Jan 14, 2013
3.852
3.905
3.845
3.877
42,735,216
+0.02(+0.41%)
Jan 11, 2013
3.836
3.861
3.788
3.861
47,247,084
+0.05(+1.37%)
Jan 10, 2013
3.893
3.900
3.727
3.809
151,301,392
-0.08(-2.05%)
Jan 09, 2013
3.866
3.923
3.781
3.888
120,845,320
+0.05(+1.18%)
Jan 08, 2013
3.984
3.995
3.836
3.843
66,275,872
-0.17(-4.20%)
Jan 07, 2013
3.959
4.027
3.936
4.011
56,508,824
+0.04(+0.97%)
Jan 04, 2013
3.841
3.975
3.825
3.973
55,925,452
+0.15(+4.05%)
Jan 03, 2013
3.779
3.877
3.736
3.818
56,792,768
+0.04(+1.02%)
Jan 02, 2013
3.797
3.802
3.715
3.779
68,659,672
-0.00(-0.09%)
Dec 31, 2012
3.756
3.793
3.695
3.783
63,534,108
+0.01(+0.33%)
Dec 28, 2012
3.809
3.829
3.765
3.770
43,781,664
-0.07(-1.78%)
Dec 27, 2012
3.895
3.909
3.813
3.838
43,345,868
-0.07(-1.69%)
Dec 26, 2012
3.891
3.943
3.872
3.904
34,862,876
+0.03(+0.76%)
Dec 24, 2012
3.911
3.911
3.859
3.875
20,980,196
-0.07(-1.73%)
Dec 21, 2012
3.952
3.952
3.895
3.943
41,542,708
-0.06(-1.48%)
Dec 20, 2012
3.932
4.002
3.927
4.002
38,555,916
+0.09(+2.21%)
Dec 19, 2012
3.927
3.968
3.882
3.916
36,137,532
-0.01(-0.29%)
Dec 18, 2012
3.809
3.932
3.797
3.927
54,505,040
+0.12(+3.05%)
Dec 17, 2012
3.777
3.826
3.777
3.811
49,497,352
+0.04(+1.09%)
Dec 14, 2012
3.779
3.822
3.761
3.770
41,493,668
-0.03(-0.72%)
Dec 13, 2012
3.857
3.863
3.784
3.797
55,774,452
-0.06(-1.65%)
Dec 12, 2012
3.923
3.961
3.852
3.861
55,215,796
-0.03(-0.76%)
Dec 11, 2012
3.884
3.900
3.866
3.891
38,432,516
+0.02(+0.59%)
Dec 10, 2012
3.900
3.913
3.857
3.868
39,442,636
-0.06(-1.51%)
Dec 07, 2012
3.888
3.936
3.888
3.927
40,281,124
+0.03(+0.88%)
Dec 06, 2012
3.861
3.911
3.857
3.893
60,837,120
+0.03(+0.77%)
Dec 05, 2012
3.859
3.923
3.852
3.863
66,478,752
+0.02(+0.59%)
Dec 04, 2012
3.847
3.863
3.786
3.841
63,312,660
-0.04(-0.94%)
Nov 30, 2012
3.993
4.014
3.857
3.877
70,230,432
-0.11(-2.85%)
Nov 29, 2012
4.011
4.045
3.961
3.991
53,550,332
+0.02(+0.46%)
Nov 28, 2012
3.916
3.977
3.861
3.973
67,737,232
+0.01(+0.23%)
Nov 27, 2012
3.929
3.979
3.897
3.964
44,067,524
+0.04(+0.99%)
Nov 26, 2012
3.977
3.989
3.888
3.925
55,737,692
-0.13(-3.31%)
Nov 23, 2012
4.032
4.059
3.986
4.059
13,530,189
+0.05(+1.36%)
Nov 21, 2012
4.002
4.036
3.977
4.004
26,727,746
-0.00(-0.06%)
Nov 20, 2012
4.055
4.059
3.964
4.007
57,199,020
+0.03(+0.74%)
Nov 19, 2012
3.827
3.977
3.827
3.977
57,056,680
+0.19(+5.11%)
Nov 16, 2012
3.743
3.818
3.711
3.784
53,883,020
+0.05(+1.40%)
Nov 15, 2012
3.854
3.886
3.709
3.731
97,387,904
-0.10(-2.73%)
Nov 14, 2012
3.968
3.982
3.834
3.836
65,102,664
-0.12(-3.11%)
Nov 13, 2012
3.900
4.034
3.863
3.959
71,203,688
+0.04(+0.93%)
Nov 12, 2012
3.907
3.934
3.804
3.923
68,219,792
+0.04(+1.11%)
Nov 09, 2012
3.879
3.982
3.836
3.879
61,309,948
-0.04(-0.93%)
Nov 08, 2012
4.039
4.064
3.916
3.916
53,145,408
-0.08(-2.05%)
Nov 07, 2012
4.141
4.143
3.989
3.998
73,485,456
-0.22(-5.29%)
Nov 06, 2012
4.184
4.225
4.155
4.221
55,186,892
+0.06(+1.48%)
Nov 05, 2012
4.175
4.178
4.089
4.159
67,102,080
-0.05(-1.19%)
Nov 02, 2012
4.501
4.539
4.171
4.209
135,497,728
-0.36(-7.87%)
Nov 01, 2012
4.617
4.669
4.553
4.569
57,024,016
-0.04(-0.94%)
Oct 31, 2012
4.624
4.696
4.599
4.612
44,920,264
+0.04(+0.80%)
Oct 26, 2012
4.596
4.576
4.576
4.576
42,911,928
-0.03(-0.59%)
Oct 25, 2012
4.626
4.644
4.551
4.603
30,038,310
+0.03(+0.70%)
Oct 24, 2012
4.685
4.713
4.567
4.571
37,101,244
-0.08(-1.67%)
Oct 23, 2012
4.653
4.682
4.590
4.649
43,824,680
-0.09(-1.87%)
Oct 19, 2012
4.908
4.931
4.738
4.738
70,944,920
-0.18(-3.57%)
Oct 18, 2012
4.763
4.917
4.760
4.913
77,716,008
+0.11(+2.32%)
Oct 17, 2012
4.644
4.801
4.644
4.801
59,976,492
+0.16(+3.48%)
Oct 16, 2012
4.583
4.665
4.567
4.640
38,490,352
+0.08(+1.75%)
Oct 15, 2012
4.567
4.612
4.517
4.560
37,452,804
-0.03(-0.74%)
Oct 12, 2012
4.590
4.628
4.560
4.594
41,371,164
+0.01(+0.20%)
Oct 11, 2012
4.460
4.615
4.437
4.585
73,441,912
+0.18(+4.07%)
Oct 10, 2012
4.437
4.481
4.397
4.406
41,612,600
-0.03(-0.77%)
Oct 09, 2012
4.406
4.485
4.397
4.440
38,698,264
+0.04(+0.88%)
Oct 08, 2012
4.326
4.419
4.283
4.401
31,629,746
+0.04(+0.99%)
Oct 05, 2012
4.433
4.465
4.331
4.358
33,737,756
-0.05(-1.23%)
Oct 04, 2012
4.333
4.424
4.317
4.413
55,700,464
+0.11(+2.47%)
Oct 03, 2012
4.415
4.415
4.279
4.306
48,550,568
-0.12(-2.76%)
Oct 02, 2012
4.394
4.446
4.320
4.428
52,761,756
+0.06(+1.30%)
Oct 01, 2012
4.324
4.456
4.308
4.372
51,682,500
+0.10(+2.23%)
Sep 28, 2012
4.299
4.306
4.256
4.277
46,919,312
-0.05(-1.20%)
Sep 27, 2012
4.299
4.347
4.272
4.329
37,608,800
+0.07(+1.60%)
Sep 26, 2012
4.258
4.299
4.172
4.261
58,080,244
-0.07(-1.52%)
Sep 25, 2012
4.417
4.428
4.320
4.326
46,621,548
-0.07(-1.50%)
Sep 24, 2012
4.360
4.431
4.331
4.392
47,515,588
+0.00(+0.10%)
Sep 21, 2012
4.444
4.478
4.365
4.388
121,400,264
-0.03(-0.72%)
Sep 20, 2012
4.406
4.433
4.349
4.419
62,740,224
-0.04(-0.91%)
Sep 19, 2012
4.553
4.578
4.458
4.460
53,809,832
-0.07(-1.45%)
Sep 18, 2012
4.583
4.601
4.490
4.526
63,944,388
-0.05(-0.99%)
Sep 17, 2012
4.641
4.678
4.544
4.571
50,442,680
-0.08(-1.71%)
Sep 14, 2012
4.528
4.666
4.519
4.651
74,822,328
+0.14(+3.12%)
Sep 13, 2012
4.481
4.549
4.392
4.510
76,161,760
+0.00(+0.05%)
Sep 12, 2012
4.657
4.657
4.453
4.508
146,706,576
-0.05(-1.04%)
Sep 11, 2012
4.490
4.562
4.447
4.555
57,542,568
+0.12(+2.71%)
Sep 10, 2012
4.517
4.562
4.419
4.435
95,135,880
-0.17(-3.79%)
Sep 07, 2012
4.465
4.624
4.458
4.610
75,182,824
+0.15(+3.25%)
Sep 06, 2012
4.456
4.537
4.320
4.465
90,257,760
+0.04(+0.82%)
Sep 05, 2012
4.379
4.465
4.333
4.428
58,751,836
+0.08(+1.82%)
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
.