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, 2016
1.529
1.546
1.468
1.508
145,888,144
-0.04(-2.46%)
Aug 30, 2016
1.546
1.579
1.520
1.546
121,635,552
+0.02(+1.09%)
Aug 29, 2016
1.510
1.541
1.484
1.529
93,224,464
+0.01(+0.63%)
Aug 26, 2016
1.513
1.553
1.507
1.520
146,373,024
+0.02(+1.11%)
Aug 25, 2016
1.484
1.529
1.472
1.503
136,052,576
+0.02(+1.12%)
Aug 24, 2016
1.558
1.567
1.482
1.487
188,795,056
-0.05(-3.10%)
Aug 23, 2016
1.434
1.563
1.432
1.534
271,807,296
+0.09(+6.08%)
Aug 22, 2016
1.387
1.446
1.382
1.446
163,973,920
+0.00(+0.00%)
Aug 19, 2016
1.458
1.477
1.408
1.446
181,707,792
-0.03(-1.77%)
Aug 18, 2016
1.366
1.484
1.366
1.472
338,374,432
+0.12(+9.16%)
Aug 17, 2016
1.404
1.408
1.306
1.349
276,497,472
-0.05(-3.89%)
Aug 16, 2016
1.330
1.411
1.287
1.404
324,426,976
+0.10(+7.45%)
Aug 15, 2016
1.218
1.313
1.204
1.306
317,324,000
+0.11(+9.56%)
Aug 12, 2016
1.202
1.209
1.168
1.192
135,757,280
-0.00(-0.20%)
Aug 11, 2016
1.209
1.211
1.145
1.195
296,252,064
+0.05(+4.79%)
Aug 10, 2016
1.154
1.171
1.133
1.140
151,811,984
-0.00(-0.21%)
Aug 09, 2016
1.204
1.206
1.133
1.142
186,856,800
-0.05(-3.99%)
Aug 08, 2016
1.176
1.223
1.164
1.190
172,752,160
+0.03(+2.45%)
Aug 05, 2016
1.230
1.233
1.154
1.161
214,225,856
-0.06(-4.68%)
Aug 04, 2016
1.197
1.254
1.176
1.218
299,933,248
-0.04(-3.02%)
Aug 03, 2016
1.176
1.257
1.145
1.256
209,396,448
+0.09(+7.96%)
Aug 02, 2016
1.235
1.244
1.128
1.164
183,250,784
-0.05(-3.73%)
Aug 01, 2016
1.266
1.271
1.202
1.209
152,094,192
-0.08(-6.09%)
Jul 29, 2016
1.223
1.297
1.223
1.287
195,917,344
+0.05(+4.43%)
Jul 28, 2016
1.230
1.263
1.218
1.233
139,960,672
+0.00(+0.00%)
Jul 27, 2016
1.328
1.330
1.211
1.233
217,046,864
-0.04(-2.99%)
Jul 26, 2016
1.195
1.275
1.187
1.271
184,901,776
+0.05(+4.09%)
Jul 25, 2016
1.275
1.279
1.189
1.221
230,659,712
-0.06(-4.64%)
Jul 22, 2016
1.221
1.306
1.190
1.280
275,587,520
+0.10(+8.45%)
Jul 21, 2016
1.168
1.247
1.159
1.180
276,173,088
+0.05(+4.85%)
Jul 20, 2016
1.047
1.147
1.035
1.126
155,107,072
+0.06(+5.33%)
Jul 19, 2016
1.076
1.090
1.052
1.069
116,393,024
-0.02(-2.17%)
Jul 18, 2016
1.054
1.092
1.021
1.092
94,651,776
+0.04(+4.07%)
Jul 15, 2016
1.078
1.107
1.047
1.050
113,697,288
-0.02(-1.78%)
Jul 14, 2016
1.052
1.088
1.038
1.069
170,431,040
+0.04(+3.45%)
Jul 13, 2016
1.069
1.085
1.014
1.033
121,860,528
-0.05(-5.02%)
Jul 12, 2016
1.028
1.090
1.016
1.088
162,902,896
+0.09(+9.57%)
Jul 11, 2016
1.024
1.031
0.9903
0.9927
95,699,088
-0.01(-1.41%)
Jul 08, 2016
1.033
1.005
1.014
1.007
107,661,680
+0.00(+0.24%)
Jul 07, 2016
1.057
1.085
1.002
1.005
148,126,832
-0.03(-2.76%)
Jul 06, 2016
1.012
1.033
1.002
1.033
102,973,920
+0.01(+1.16%)
Jul 05, 2016
1.043
1.051
0.9808
1.021
133,876,216
-0.07(-6.32%)
Jul 01, 2016
1.009
1.090
1.090
1.090
139,545,008
+0.07(+7.24%)
Jun 30, 2016
1.043
1.046
0.9856
1.016
149,159,424
-0.03(-3.17%)
Jun 29, 2016
1.057
1.069
1.028
1.050
125,096,144
+0.03(+3.27%)
Jun 28, 2016
1.016
1.026
0.9927
1.016
104,050,424
+0.05(+5.42%)
Jun 27, 2016
1.009
1.019
0.9333
0.9642
131,338,584
-0.07(-7.09%)
Jun 24, 2016
1.012
1.062
0.9903
1.038
123,929,104
-0.06(-5.82%)
Jun 23, 2016
1.085
1.104
1.073
1.102
80,227,432
+0.03(+2.88%)
Jun 22, 2016
1.121
1.121
1.069
1.071
100,122,576
-0.03(-2.38%)
Jun 21, 2016
1.078
1.104
1.064
1.097
138,963,936
-0.01(-0.86%)
Jun 20, 2016
1.142
1.145
1.078
1.107
171,507,632
+0.04(+3.33%)
Jun 17, 2016
1.043
1.104
1.033
1.071
225,433,488
+0.06(+6.37%)
Jun 16, 2016
0.9998
1.033
0.9571
1.007
163,895,520
-0.01(-0.93%)
Jun 15, 2016
1.014
1.069
1.005
1.016
134,511,936
+0.00(+0.00%)
Jun 14, 2016
1.007
1.057
0.9737
1.016
138,555,600
-0.01(-1.16%)
Jun 13, 2016
1.038
1.092
0.9903
1.028
149,449,552
-0.02(-2.04%)
Jun 10, 2016
1.109
1.123
1.038
1.050
160,834,256
-0.11(-9.43%)
Jun 09, 2016
1.128
1.168
1.073
1.159
238,354,336
-0.02(-1.81%)
Jun 08, 2016
1.161
1.221
1.147
1.180
194,338,688
+0.07(+6.42%)
Jun 07, 2016
1.109
1.154
1.081
1.109
187,925,008
+0.02(+2.19%)
Jun 06, 2016
1.007
1.090
0.9903
1.085
167,942,096
+0.11(+11.74%)
Jun 03, 2016
1.012
1.021
0.9666
0.9713
106,000,304
-0.04(-3.76%)
Jun 02, 2016
1.021
1.054
1.002
1.009
126,564,264
-0.03(-2.75%)
Jun 01, 2016
0.9998
1.043
0.9713
1.038
136,326,096
+0.02(+1.86%)
May 31, 2016
1.005
1.057
1.005
1.019
165,331,824
+0.03(+3.13%)
May 27, 2016
0.9879
0.9879
0.9879
0.9879
103,680,704
-0.02(-1.65%)
May 26, 2016
1.100
1.126
0.9761
1.005
193,016,128
-0.03(-2.76%)
May 25, 2016
1.005
1.066
0.9951
1.033
195,574,448
+0.07(+7.41%)
May 24, 2016
0.8740
0.9666
0.8637
0.9618
158,664,400
+0.09(+10.35%)
May 23, 2016
0.8763
0.8977
0.8455
0.8716
143,966,048
-0.01(-1.34%)
May 20, 2016
0.9309
0.9381
0.8775
0.8835
166,058,272
-0.03(-3.63%)
May 19, 2016
0.8977
0.9238
0.8526
0.9167
132,141,904
+0.00(+0.26%)
May 18, 2016
0.9404
0.9642
0.9048
0.9143
113,974,080
-0.02(-2.04%)
May 17, 2016
0.9476
1.009
0.9191
0.9333
230,515,216
+0.01(+0.77%)
May 16, 2016
0.9951
1.027
0.9143
0.9262
172,900,512
-0.04(-3.94%)
May 13, 2016
0.9452
1.009
0.9452
0.9642
118,009,448
-0.03(-2.64%)
May 12, 2016
1.090
1.100
0.9689
0.9903
177,651,600
-0.05(-4.36%)
May 11, 2016
1.009
1.145
0.9784
1.035
223,243,136
+0.01(+1.40%)
May 10, 2016
1.005
1.035
0.9333
1.021
293,337,312
+0.05(+4.88%)
May 09, 2016
1.121
1.164
0.9594
0.9737
204,902,576
-0.12(-10.68%)
May 06, 2016
1.311
1.385
1.079
1.090
295,464,256
-0.27(-19.62%)
May 05, 2016
1.496
1.537
1.354
1.356
257,122,624
+0.01(+1.06%)
May 04, 2016
1.446
1.468
1.335
1.342
112,602,664
-0.04(-2.59%)
May 03, 2016
1.515
1.525
1.361
1.377
169,055,728
-0.19(-11.99%)
May 02, 2016
1.622
1.627
1.520
1.565
119,019,296
-0.07(-4.08%)
Apr 29, 2016
1.656
1.698
1.567
1.632
155,053,264
+0.02(+1.33%)
Apr 28, 2016
1.686
1.803
1.610
1.610
243,349,472
-0.09(-5.04%)
Apr 27, 2016
1.610
1.698
1.598
1.696
167,068,144
+0.13(+8.18%)
Apr 26, 2016
1.539
1.567
1.513
1.567
115,955,944
+0.05(+3.12%)
Apr 25, 2016
1.565
1.594
1.496
1.520
117,974,960
-0.04(-2.29%)
Apr 22, 2016
1.494
1.564
1.482
1.556
112,567,240
+0.09(+5.82%)
Apr 21, 2016
1.577
1.598
1.463
1.470
158,726,624
-0.05(-3.58%)
Apr 20, 2016
1.437
1.551
1.427
1.525
171,826,944
+0.07(+4.90%)
Apr 19, 2016
1.470
1.513
1.442
1.453
167,059,648
+0.04(+2.68%)
Apr 18, 2016
1.304
1.442
1.304
1.415
169,647,456
-0.02(-1.16%)
Apr 15, 2016
1.368
1.468
1.356
1.432
252,436,928
+0.00(+0.33%)
Apr 14, 2016
1.456
1.470
1.363
1.427
223,070,624
-0.01(-0.82%)
Apr 13, 2016
1.451
1.558
1.406
1.439
438,322,528
+0.00(+0.16%)
Apr 12, 2016
1.149
1.461
1.147
1.437
773,702,528
+0.37(+34.44%)
Apr 11, 2016
0.9784
1.069
0.9737
1.069
282,404,608
+0.18(+19.68%)
Apr 08, 2016
0.9001
0.9143
0.8740
0.8930
106,294,304
+0.04(+4.16%)
Apr 07, 2016
0.8882
0.9072
0.8419
0.8573
110,406,024
-0.03(-3.22%)
Apr 06, 2016
0.9191
0.9309
0.8668
0.8858
122,194,728
-0.01(-0.80%)
Apr 05, 2016
0.8573
0.8977
0.8383
0.8930
113,579,200
+0.01(+1.08%)
Apr 04, 2016
0.9167
0.9262
0.8621
0.8835
97,272,640
-0.03(-2.87%)
Apr 01, 2016
0.9452
0.9737
0.9024
0.9096
120,822,104
-0.07(-7.04%)
Mar 31, 2016
0.9428
0.9879
0.9381
0.9784
65,404,104
+0.03(+2.74%)
Mar 30, 2016
0.9927
1.031
0.9476
0.9523
112,151,688
-0.01(-0.74%)
Mar 29, 2016
0.9476
0.9701
0.9108
0.9594
119,821,472
-0.03(-2.65%)
Mar 28, 2016
1.007
1.007
0.9499
0.9856
94,494,048
-0.02(-2.35%)
Mar 24, 2016
0.9167
1.009
1.009
1.009
127,083,688
+0.03(+2.91%)
Mar 23, 2016
1.145
1.147
0.9761
0.9808
143,104,368
-0.16(-14.32%)
Mar 22, 2016
1.135
1.173
1.107
1.145
73,465,520
-0.01(-1.23%)
Mar 21, 2016
1.171
1.199
1.138
1.159
104,309,200
-0.01(-0.61%)
Mar 18, 2016
1.206
1.259
1.133
1.166
365,538,144
+0.03(+2.51%)
Mar 17, 2016
1.097
1.159
1.057
1.138
168,237,056
+0.09(+9.11%)
Mar 16, 2016
1.021
1.090
1.012
1.043
194,769,072
+0.05(+5.02%)
Mar 15, 2016
0.9974
1.007
0.9381
0.9927
151,207,264
-0.05(-4.57%)
Mar 14, 2016
1.050
1.069
1.014
1.040
166,488,256
-0.08(-6.81%)
Mar 11, 2016
1.159
1.185
1.103
1.116
170,227,872
+0.02(+1.95%)
Mar 10, 2016
1.097
1.126
1.033
1.095
178,101,296
-0.00(-0.43%)
Mar 09, 2016
1.083
1.116
1.021
1.100
167,928,816
+0.08(+7.67%)
Mar 08, 2016
1.199
1.200
0.9737
1.021
274,474,496
-0.22(-17.78%)
Mar 07, 2016
1.278
1.368
1.230
1.242
491,045,760
+0.04(+2.95%)
Mar 04, 2016
1.090
1.149
1.021
1.206
795,692,352
+0.19(+18.97%)
Mar 03, 2016
0.8003
1.121
0.7885
1.014
582,760,448
+0.21(+25.59%)
Mar 02, 2016
0.6222
0.8906
0.6175
0.8075
320,938,560
+0.15(+23.19%)
Mar 01, 2016
0.6270
0.6602
0.6056
0.6555
101,191,256
+0.04(+5.75%)
Feb 29, 2016
0.6697
0.6697
0.6008
0.6198
186,986,384
-0.02(-3.33%)
Feb 26, 2016
0.6863
0.6863
0.6293
0.6412
129,537,296
+0.03(+5.47%)
Feb 25, 2016
0.6270
0.6887
0.5937
0.6080
167,164,208
-0.03(-4.83%)
Feb 24, 2016
0.5795
0.6507
0.5581
0.6388
261,453,248
+0.12(+22.83%)
Feb 23, 2016
0.6008
0.6436
0.5130
0.5201
209,053,248
-0.05(-8.37%)
Feb 22, 2016
0.4963
0.5913
0.4916
0.5676
142,676,720
+0.09(+19.50%)
Feb 19, 2016
0.4607
0.4821
0.4512
0.4750
87,027,968
+0.00(+1.01%)
Feb 18, 2016
0.4678
0.5082
0.4512
0.4702
156,784,384
+0.02(+5.32%)
Feb 17, 2016
0.4607
0.4726
0.4394
0.4465
151,135,024
+0.00(+1.08%)
Feb 16, 2016
0.3990
0.4536
0.3919
0.4417
165,421,024
+0.06(+16.98%)
Feb 12, 2016
0.4417
0.3776
0.3776
0.3776
208,766,128
-0.05(-10.67%)
Feb 11, 2016
0.3942
0.4251
0.3634
0.4227
213,743,504
+0.02(+4.71%)
Feb 10, 2016
0.4726
0.4762
0.3871
0.4037
136,795,440
-0.06(-12.82%)
Feb 09, 2016
0.4963
0.4963
0.4275
0.4631
165,586,736
-0.02(-4.41%)
Feb 08, 2016
0.6080
0.6151
0.3562
0.4845
513,535,968
-0.24(-33.33%)
Feb 05, 2016
0.7623
0.7742
0.7196
0.7267
90,074,480
-0.05(-6.13%)
Feb 04, 2016
0.8075
0.8668
0.7576
0.7742
164,544,912
-0.02(-2.98%)
Feb 03, 2016
0.7315
0.8051
0.6531
0.7980
116,176,640
+0.09(+12.37%)
Feb 02, 2016
0.7410
0.7457
0.7101
0.7101
74,254,600
-0.05(-6.85%)
Feb 01, 2016
0.7885
0.8027
0.7362
0.7623
71,290,152
-0.04(-5.31%)
Jan 29, 2016
0.7576
0.8217
0.7505
0.8051
107,712,664
+0.05(+7.28%)
Jan 28, 2016
0.8360
0.8478
0.7362
0.7505
124,871,728
-0.03(-3.66%)
Jan 27, 2016
0.7647
0.8621
0.7528
0.7790
121,153,440
+0.02(+2.82%)
Jan 26, 2016
0.7315
0.7718
0.6840
0.7576
118,328,392
+0.06(+8.14%)
Jan 25, 2016
0.7766
0.8550
0.7018
0.7006
112,087,016
-0.13(-15.95%)
Jan 22, 2016
0.9072
0.9856
0.8217
0.8336
145,872,832
-0.01(-1.13%)
Jan 21, 2016
0.7718
0.8692
0.7528
0.8431
102,466,848
+0.05(+6.93%)
Jan 20, 2016
0.6792
0.8193
0.6388
0.7885
155,252,400
+0.06(+7.79%)
Jan 19, 2016
0.8502
0.8573
0.7006
0.7315
111,344,608
-0.11(-13.48%)
Jan 15, 2016
0.8265
0.8455
0.8455
0.8455
115,086,816
-0.04(-4.04%)
Jan 14, 2016
0.8573
0.9072
0.8455
0.8811
118,088,480
+0.02(+1.92%)
Jan 13, 2016
0.9737
0.9927
0.8573
0.8645
90,622,264
-0.10(-10.12%)
Jan 12, 2016
1.014
1.016
0.8906
0.9618
113,305,264
-0.03(-2.88%)
Jan 11, 2016
1.066
1.069
0.9689
0.9903
104,617,688
-0.06(-6.08%)
Jan 08, 2016
1.054
1.076
1.012
1.054
120,267,656
+0.01(+0.68%)
Jan 07, 2016
1.052
1.102
1.034
1.047
101,640,304
-0.06(-5.77%)
Jan 06, 2016
1.133
1.158
1.092
1.111
103,355,872
-0.08(-6.59%)
Jan 05, 2016
1.161
1.209
1.149
1.190
99,585,240
+0.01(+1.21%)
Jan 04, 2016
1.054
1.180
1.045
1.176
161,991,296
+0.11(+10.00%)
Dec 31, 2015
1.040
1.069
1.069
1.069
84,265,312
+0.02(+2.27%)
Dec 30, 2015
1.012
1.054
0.9856
1.045
91,400,464
-0.04(-3.93%)
Dec 29, 2015
0.9998
1.088
0.9784
1.088
119,034,016
+0.12(+12.53%)
Dec 28, 2015
1.040
1.040
0.9499
0.9666
81,124,672
-0.09(-8.54%)
Dec 24, 2015
1.066
1.057
1.057
1.057
70,163,056
+0.01(+1.14%)
Dec 23, 2015
0.9618
1.054
0.9381
1.045
122,655,080
+0.10(+10.55%)
Dec 22, 2015
0.9642
0.9713
0.9333
0.9452
60,721,772
-0.02(-1.97%)
Dec 21, 2015
0.9571
1.002
0.9191
0.9642
96,949,088
+0.00(+0.25%)
Dec 18, 2015
0.8930
0.9618
0.8668
0.9618
171,453,024
+0.08(+8.87%)
Dec 17, 2015
0.9238
0.9333
0.8455
0.8835
80,230,040
-0.04(-4.62%)
Dec 16, 2015
0.8977
0.9428
0.8478
0.9262
117,765,512
+0.03(+3.72%)
Dec 15, 2015
0.9713
0.9808
0.8906
0.8930
94,676,504
-0.06(-6.00%)
Dec 14, 2015
0.9618
0.9808
0.9238
0.9499
92,900,632
-0.04(-3.85%)
Dec 11, 2015
1.052
1.054
0.9737
0.9879
75,420,560
-0.09(-8.77%)
Dec 10, 2015
1.043
1.109
1.031
1.083
54,224,784
+0.02(+2.01%)
Dec 09, 2015
1.059
1.109
1.021
1.062
100,240,056
+0.02(+1.59%)
Dec 08, 2015
0.9618
1.057
0.9571
1.045
75,329,880
+0.03(+3.04%)
Dec 07, 2015
1.014
1.016
0.9642
1.014
124,404,168
-0.07(-6.15%)
Dec 04, 2015
1.152
1.152
1.062
1.081
138,951,984
-0.08(-6.57%)
Dec 03, 2015
1.290
1.304
1.114
1.157
211,651,488
-0.15(-11.78%)
Dec 02, 2015
1.290
1.356
1.268
1.311
138,919,056
+0.00(+0.18%)
Dec 01, 2015
1.252
1.328
1.223
1.309
98,273,808
+0.06(+4.55%)
Nov 30, 2015
1.259
1.280
1.214
1.252
77,128,576
+0.00(+0.19%)
Nov 27, 2015
1.271
1.278
1.235
1.249
25,631,774
-0.04(-2.77%)
Nov 25, 2015
1.275
1.285
1.285
1.285
45,285,884
-0.02(-1.46%)
Nov 24, 2015
1.256
1.323
1.235
1.304
97,842,960
+0.08(+6.81%)
Nov 23, 2015
1.199
1.280
1.197
1.221
81,629,648
+0.01(+1.18%)
Nov 20, 2015
1.285
1.287
1.202
1.206
133,657,360
-0.08(-5.93%)
Nov 19, 2015
1.306
1.338
1.254
1.282
215,331,808
-0.14(-10.00%)
Nov 18, 2015
1.415
1.468
1.377
1.425
95,971,056
+0.03(+2.21%)
Nov 17, 2015
1.470
1.484
1.377
1.394
108,551,952
-0.11(-7.41%)
Nov 16, 2015
1.451
1.510
1.425
1.506
77,736,480
+0.06(+3.93%)
Nov 13, 2015
1.513
1.515
1.432
1.449
120,158,728
-0.05(-3.48%)
Nov 12, 2015
1.534
1.548
1.484
1.501
82,352,832
-0.05(-3.36%)
Nov 11, 2015
1.672
1.678
1.544
1.553
89,780,272
-0.12(-7.37%)
Nov 10, 2015
1.724
1.729
1.662
1.677
61,962,028
-0.05(-2.89%)
Nov 09, 2015
1.744
1.784
1.722
1.727
52,026,148
-0.02(-0.95%)
Nov 06, 2015
1.750
1.824
1.724
1.743
67,071,820
-0.04(-2.39%)
Nov 05, 2015
1.743
1.874
1.693
1.786
103,409,080
+0.01(+0.80%)
Nov 04, 2015
1.731
1.814
1.652
1.772
191,318,928
-0.04(-1.97%)
Nov 03, 2015
1.755
1.900
1.750
1.807
91,362,760
+0.04(+2.15%)
Nov 02, 2015
1.648
1.805
1.641
1.769
86,872,296
+0.08(+4.49%)
Oct 30, 2015
1.662
1.708
1.605
1.693
63,858,116
+0.05(+2.74%)
Oct 29, 2015
1.672
1.729
1.629
1.648
65,640,380
-0.01(-0.43%)
Oct 28, 2015
1.603
1.750
1.584
1.655
93,012,288
+0.06(+3.72%)
Oct 27, 2015
1.670
1.670
1.544
1.596
99,803,960
-0.10(-5.75%)
Oct 26, 2015
1.812
1.825
1.689
1.693
107,081,464
-0.17(-8.94%)
Oct 23, 2015
1.831
1.912
1.781
1.860
74,868,312
+0.01(+0.38%)
Oct 22, 2015
1.874
1.902
1.817
1.852
55,989,860
-0.02(-0.89%)
Oct 21, 2015
1.933
1.933
1.852
1.869
44,147,392
-0.08(-3.91%)
Oct 20, 2015
1.924
1.978
1.862
1.945
51,141,660
+0.02(+1.24%)
Oct 19, 2015
1.947
1.976
1.886
1.921
40,092,284
-0.07(-3.69%)
Oct 16, 2015
2.007
2.016
1.914
1.995
54,702,472
+0.01(+0.60%)
Oct 15, 2015
1.940
1.988
1.898
1.983
56,101,840
+0.03(+1.58%)
Oct 14, 2015
1.902
1.970
1.888
1.952
43,250,968
+0.05(+2.88%)
Oct 13, 2015
1.931
2.009
1.881
1.898
58,957,856
-0.06(-3.03%)
Oct 12, 2015
2.107
2.107
1.933
1.957
66,129,176
-0.15(-7.21%)
Oct 09, 2015
2.228
2.268
2.088
2.109
90,985,160
-0.11(-4.93%)
Oct 08, 2015
2.149
2.228
2.059
2.218
100,420,808
+0.05(+2.08%)
Oct 07, 2015
2.163
2.241
2.012
2.173
143,906,336
+0.04(+1.89%)
Oct 06, 2015
2.012
2.137
1.977
2.133
100,360,080
+0.13(+6.65%)
Oct 05, 2015
1.895
2.026
1.890
2.000
91,417,424
+0.13(+6.72%)
Oct 02, 2015
1.698
1.874
1.667
1.874
80,832,552
+0.16(+9.43%)
Oct 01, 2015
1.727
1.803
1.651
1.712
89,170,560
-0.03(-1.64%)
Sep 30, 2015
1.634
1.741
1.624
1.741
76,806,368
+0.13(+7.95%)
Sep 29, 2015
1.620
1.662
1.589
1.613
63,728,776
+0.02(+1.19%)
Sep 28, 2015
1.710
1.746
1.560
1.594
93,776,944
-0.16(-9.20%)
Sep 25, 2015
1.860
1.869
1.699
1.755
72,037,496
-0.09(-4.77%)
Sep 24, 2015
1.767
1.852
1.710
1.843
67,383,872
+0.04(+2.37%)
Sep 23, 2015
1.902
1.919
1.795
1.800
64,355,784
-0.10(-5.25%)
Sep 22, 2015
1.997
2.014
1.890
1.900
68,382,624
-0.14(-6.76%)
Sep 21, 2015
2.073
2.099
2.016
2.038
56,740,284
-0.09(-4.24%)
Sep 18, 2015
2.009
2.128
1.954
2.128
86,120,704
+0.08(+4.07%)
Sep 17, 2015
2.097
2.133
2.028
2.045
90,303,288
-0.09(-4.33%)
Sep 16, 2015
1.909
2.137
1.907
2.137
85,769,112
+0.26(+14.07%)
Sep 15, 2015
1.888
1.955
1.857
1.874
71,966,880
-0.01(-0.38%)
Sep 14, 2015
1.798
1.905
1.769
1.881
118,344,968
+0.08(+4.62%)
Sep 11, 2015
1.779
1.807
1.749
1.798
34,708,148
-0.00(-0.26%)
Sep 10, 2015
1.836
1.861
1.784
1.803
40,781,868
-0.01(-0.52%)
Sep 09, 2015
1.841
1.895
1.788
1.812
79,324,040
-0.01(-0.52%)
Sep 08, 2015
1.852
1.883
1.767
1.822
81,815,944
+0.09(+5.50%)
Sep 04, 2015
1.722
1.727
1.727
1.727
42,595,628
-0.04(-2.28%)
Sep 03, 2015
1.757
1.817
1.724
1.767
49,316,324
+0.01(+0.81%)
Sep 02, 2015
1.822
1.824
1.677
1.753
69,560,448
-0.05(-2.51%)
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
.