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 29, 2014
6.319
6.361
6.361
6.361
22,138,036
+0.05(+0.82%)
Aug 28, 2014
6.181
6.347
6.148
6.309
32,285,470
+0.13(+2.08%)
Aug 27, 2014
6.176
6.249
6.164
6.181
20,510,304
-0.01(-0.11%)
Aug 26, 2014
6.258
6.286
6.176
6.188
23,197,164
-0.07(-1.05%)
Aug 25, 2014
6.139
6.267
6.118
6.253
20,958,978
+0.17(+2.77%)
Aug 22, 2014
6.153
6.185
6.080
6.085
20,777,626
-0.10(-1.66%)
Aug 21, 2014
6.146
6.200
6.062
6.188
22,432,354
+0.03(+0.49%)
Aug 20, 2014
6.057
6.167
6.033
6.157
25,245,176
+0.04(+0.69%)
Aug 19, 2014
5.987
6.118
5.984
6.115
38,871,916
+0.16(+2.71%)
Aug 18, 2014
6.015
6.019
5.935
5.954
24,854,368
-0.02(-0.35%)
Aug 15, 2014
5.996
6.026
5.961
5.975
36,630,624
-0.02(-0.39%)
Aug 14, 2014
6.050
6.076
5.942
5.998
25,890,584
-0.02(-0.39%)
Aug 13, 2014
6.048
6.101
6.003
6.022
25,667,656
-0.03(-0.43%)
Aug 12, 2014
6.174
6.174
6.003
6.048
28,172,434
-0.13(-2.08%)
Aug 11, 2014
6.272
6.272
6.167
6.176
21,905,678
-0.04(-0.68%)
Aug 08, 2014
6.085
6.221
6.022
6.218
28,325,170
+0.15(+2.55%)
Aug 07, 2014
6.204
6.235
6.022
6.064
36,121,124
-0.06(-0.99%)
Aug 06, 2014
5.973
6.176
5.961
6.125
56,827,416
+0.03(+0.50%)
Aug 05, 2014
6.218
6.239
6.040
6.094
52,730,728
-0.18(-2.87%)
Aug 04, 2014
6.125
6.290
6.071
6.274
40,254,576
+0.18(+2.92%)
Aug 01, 2014
6.162
6.178
6.057
6.097
27,764,348
-0.07(-1.14%)
Jul 31, 2014
6.281
6.293
6.167
6.167
35,659,732
-0.15(-2.37%)
Jul 30, 2014
6.305
6.356
6.253
6.316
40,657,312
-0.01(-0.18%)
Jul 29, 2014
6.214
6.377
6.162
6.328
45,076,532
+0.05(+0.82%)
Jul 28, 2014
6.328
6.370
6.244
6.277
34,661,880
-0.04(-0.63%)
Jul 25, 2014
6.349
6.377
6.288
6.316
29,792,310
-0.07(-1.06%)
Jul 24, 2014
6.335
6.450
6.284
6.384
37,816,960
+0.05(+0.81%)
Jul 23, 2014
6.300
6.337
6.229
6.333
26,965,414
+0.05(+0.86%)
Jul 22, 2014
6.249
6.314
6.223
6.279
31,892,716
+0.02(+0.34%)
Jul 21, 2014
6.312
6.312
6.207
6.258
27,078,212
-0.06(-0.89%)
Jul 18, 2014
6.305
6.356
6.277
6.314
25,396,022
+0.04(+0.67%)
Jul 17, 2014
6.475
6.540
6.263
6.272
37,031,652
-0.24(-3.66%)
Jul 16, 2014
6.473
6.539
6.440
6.511
23,851,804
+0.09(+1.38%)
Jul 15, 2014
6.592
6.632
6.366
6.422
34,727,112
-0.19(-2.83%)
Jul 14, 2014
6.609
6.681
6.592
6.609
27,540,774
+0.04(+0.60%)
Jul 11, 2014
6.758
6.782
6.560
6.570
32,264,282
-0.20(-2.89%)
Jul 10, 2014
6.779
6.818
6.691
6.765
30,276,474
-0.07(-0.99%)
Jul 09, 2014
6.660
6.838
6.651
6.833
37,322,568
+0.16(+2.45%)
Jul 08, 2014
6.532
6.679
6.437
6.670
50,446,504
+0.11(+1.67%)
Jul 07, 2014
6.845
6.854
6.518
6.560
53,588,464
-0.32(-4.61%)
Jul 03, 2014
6.826
6.877
6.877
6.877
13,744,732
+0.06(+0.85%)
Jul 02, 2014
6.833
6.863
6.772
6.819
28,093,970
+0.00(+0.03%)
Jul 01, 2014
6.924
6.975
6.744
6.817
41,523,676
-0.43(-5.92%)
Jun 30, 2014
7.094
7.250
7.080
7.246
34,874,940
+0.16(+2.24%)
Jun 27, 2014
7.068
7.129
7.041
7.087
46,494,756
-0.03(-0.39%)
Jun 26, 2014
7.239
7.241
7.099
7.115
31,094,956
-0.12(-1.61%)
Jun 25, 2014
7.101
7.234
7.092
7.232
35,172,924
+0.17(+2.48%)
Jun 24, 2014
7.295
7.341
7.045
7.057
46,005,084
-0.24(-3.29%)
Jun 23, 2014
7.204
7.327
7.173
7.297
35,106,416
+0.10(+1.33%)
Jun 20, 2014
7.187
7.276
7.155
7.201
45,333,960
+0.04(+0.55%)
Jun 19, 2014
7.150
7.190
7.103
7.162
25,844,938
+0.00(+0.07%)
Jun 18, 2014
7.117
7.171
7.075
7.157
24,003,968
+0.03(+0.49%)
Jun 17, 2014
7.080
7.134
7.054
7.122
21,571,880
+0.02(+0.33%)
Jun 16, 2014
7.131
7.148
7.085
7.099
29,114,558
-0.00(-0.07%)
Jun 13, 2014
7.122
7.127
7.031
7.103
22,995,452
-0.00(-0.07%)
Jun 12, 2014
7.020
7.180
7.008
7.108
44,914,076
+0.11(+1.53%)
Jun 11, 2014
6.803
7.022
6.796
7.001
34,838,632
+0.19(+2.77%)
Jun 10, 2014
6.875
6.896
6.807
6.812
26,543,088
-0.12(-1.68%)
Jun 06, 2014
6.971
6.973
6.904
6.929
20,092,616
-0.03(-0.50%)
Jun 05, 2014
6.838
6.973
6.772
6.964
54,317,188
+0.14(+1.98%)
Jun 04, 2014
6.814
6.863
6.765
6.828
25,281,766
+0.01(+0.14%)
Jun 03, 2014
6.840
6.873
6.800
6.819
29,870,682
-0.01(-0.20%)
Jun 02, 2014
6.705
6.856
6.681
6.833
38,147,632
+0.14(+2.05%)
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%)
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
.