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 (%)
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%)
Sep 01, 2015
1.801
1.912
1.769
1.798
111,712,880
-0.06(-3.07%)
Aug 31, 2015
1.722
1.862
1.667
1.855
97,414,472
+0.10(+5.68%)
Aug 28, 2015
1.693
1.836
1.667
1.755
102,706,080
+0.09(+5.27%)
Aug 27, 2015
1.556
1.693
1.551
1.667
113,224,104
+0.16(+10.73%)
Aug 26, 2015
1.482
1.508
1.432
1.506
78,090,112
+0.07(+5.14%)
Aug 25, 2015
1.655
1.655
1.427
1.432
100,523,848
-0.14(-8.77%)
Aug 24, 2015
1.451
1.672
1.442
1.570
106,481,152
-0.06(-3.78%)
Aug 21, 2015
1.684
1.719
1.632
1.632
91,100,448
-0.07(-3.92%)
Aug 20, 2015
1.746
1.781
1.698
1.698
56,310,944
-0.05(-2.59%)
Aug 19, 2015
1.845
1.855
1.715
1.743
92,786,872
-0.10(-5.41%)
Aug 18, 2015
1.791
1.912
1.781
1.843
66,892,536
+0.05(+2.51%)
Aug 17, 2015
1.757
1.831
1.750
1.798
40,868,128
+0.02(+1.07%)
Aug 14, 2015
1.781
1.817
1.727
1.779
77,840,704
-0.00(-0.13%)
Aug 13, 2015
1.860
1.874
1.776
1.781
75,062,512
-0.12(-6.48%)
Aug 12, 2015
1.924
1.976
1.898
1.905
118,321,816
-0.05(-2.31%)
Aug 11, 2015
1.947
1.997
1.911
1.950
119,208,856
-0.10(-4.87%)
Aug 10, 2015
1.995
2.120
1.952
2.050
68,818,624
+0.07(+3.73%)
Aug 07, 2015
1.926
2.156
1.926
1.976
161,998,880
+0.03(+1.59%)
Aug 06, 2015
1.698
2.004
1.665
1.945
188,862,128
+0.28(+16.50%)
Aug 05, 2015
1.959
1.985
1.627
1.670
238,498,976
-0.23(-12.12%)
Aug 04, 2015
1.966
2.002
1.890
1.900
98,731,360
-0.04(-1.84%)
Aug 03, 2015
2.033
2.054
1.919
1.936
102,368,584
-0.12(-5.89%)
Jul 31, 2015
2.109
2.139
2.047
2.057
66,083,232
-0.07(-3.46%)
Jul 30, 2015
2.159
2.206
2.118
2.130
77,340,312
-0.04(-1.97%)
Jul 29, 2015
2.118
2.223
2.095
2.173
90,751,096
+0.04(+1.67%)
Jul 28, 2015
2.016
2.159
1.995
2.137
133,228,640
+0.15(+7.53%)
Jul 27, 2015
1.966
2.042
1.926
1.988
118,151,120
+0.02(+1.09%)
Jul 24, 2015
2.066
2.077
1.947
1.966
107,537,256
-0.10(-4.94%)
Jul 23, 2015
2.142
2.191
1.995
2.069
166,430,464
-0.08(-3.76%)
Jul 22, 2015
2.197
2.254
2.137
2.149
84,773,016
-0.06(-2.58%)
Jul 21, 2015
2.391
2.408
2.196
2.206
200,877,232
-0.23(-9.54%)
Jul 20, 2015
2.586
2.593
2.429
2.439
57,003,952
-0.16(-6.12%)
Jul 17, 2015
2.752
2.752
2.565
2.598
81,281,432
-0.15(-5.53%)
Jul 16, 2015
2.707
2.776
2.648
2.750
59,079,104
+0.07(+2.57%)
Jul 15, 2015
2.703
2.726
2.597
2.681
55,999,952
-0.02(-0.79%)
Jul 14, 2015
2.593
2.705
2.579
2.703
54,024,328
+0.11(+4.40%)
Jul 13, 2015
2.679
2.688
2.579
2.589
78,213,104
-0.11(-4.13%)
Jul 10, 2015
2.790
2.821
2.676
2.700
74,057,432
-0.07(-2.65%)
Jul 09, 2015
2.795
2.821
2.757
2.774
90,896,616
+0.09(+3.27%)
Jul 08, 2015
2.665
2.733
2.574
2.686
114,620,240
-0.04(-1.31%)
Jul 07, 2015
2.475
2.826
2.361
2.722
177,215,440
+0.25(+9.98%)
Jul 06, 2015
2.496
2.560
2.446
2.475
77,775,720
-0.08(-3.25%)
Jul 02, 2015
2.539
2.558
2.558
2.558
66,987,300
+0.05(+2.09%)
Jul 01, 2015
2.660
2.662
2.495
2.505
92,270,200
-0.15(-5.55%)
Jun 30, 2015
2.648
2.685
2.605
2.653
77,683,496
+0.03(+1.27%)
Jun 29, 2015
2.681
2.712
2.598
2.619
102,678,840
-0.03(-1.16%)
Jun 26, 2015
2.627
2.653
2.612
2.650
91,373,944
+0.01(+0.45%)
Jun 25, 2015
2.703
2.729
2.612
2.638
117,656,616
-0.10(-3.81%)
Jun 24, 2015
2.788
2.832
2.743
2.743
64,602,576
-0.05(-1.95%)
Jun 23, 2015
2.819
2.864
2.798
2.798
70,553,376
-0.03(-0.93%)
Jun 22, 2015
2.795
2.847
2.748
2.824
50,374,416
+0.02(+0.85%)
Jun 19, 2015
2.817
2.838
2.743
2.800
138,302,032
-0.02(-0.76%)
Jun 18, 2015
2.885
2.904
2.817
2.821
100,053,352
-0.05(-1.74%)
Jun 17, 2015
2.995
3.011
2.852
2.871
93,854,192
-0.10(-3.51%)
Jun 16, 2015
2.895
2.980
2.876
2.976
77,376,888
+0.08(+2.62%)
Jun 15, 2015
2.888
2.966
2.878
2.900
89,331,968
-0.01(-0.33%)
Jun 12, 2015
2.954
2.959
2.874
2.909
85,754,408
-0.06(-2.00%)
Jun 11, 2015
3.064
3.075
2.957
2.969
169,761,360
-0.13(-4.29%)
Jun 10, 2015
3.170
3.194
3.087
3.102
103,031,640
-0.04(-1.21%)
Jun 09, 2015
3.163
3.187
3.132
3.140
65,664,084
+0.01(+0.46%)
Jun 08, 2015
3.123
3.149
3.068
3.125
90,990,536
+0.00(+0.08%)
Jun 05, 2015
3.090
3.147
3.061
3.123
110,570,016
+0.03(+0.84%)
Jun 04, 2015
3.187
3.199
3.083
3.097
139,186,432
-0.12(-3.83%)
Jun 03, 2015
3.308
3.320
3.192
3.220
144,056,000
-0.12(-3.49%)
Jun 02, 2015
3.303
3.349
3.289
3.337
86,548,416
+0.05(+1.37%)
Jun 01, 2015
3.351
3.358
3.292
3.292
75,391,208
-0.06(-1.77%)
May 29, 2015
3.346
3.389
3.306
3.351
104,359,480
+0.01(+0.43%)
May 28, 2015
3.496
3.501
3.325
3.337
104,767,656
-0.17(-4.81%)
May 27, 2015
3.531
3.572
3.486
3.505
60,791,940
-0.04(-1.07%)
May 26, 2015
3.541
3.553
3.496
3.543
60,297,744
-0.03(-0.93%)
May 22, 2015
3.593
3.577
3.577
3.577
43,136,712
-0.06(-1.63%)
May 21, 2015
3.527
3.641
3.520
3.636
63,094,880
+0.13(+3.80%)
May 20, 2015
3.477
3.541
3.426
3.503
66,311,680
+0.04(+1.24%)
May 19, 2015
3.515
3.546
3.425
3.460
71,216,200
-0.08(-2.15%)
May 18, 2015
3.527
3.543
3.455
3.536
65,979,000
-0.03(-0.73%)
May 15, 2015
3.562
3.572
3.464
3.562
91,236,592
-0.02(-0.60%)
May 14, 2015
3.629
3.698
3.569
3.584
87,101,392
-0.03(-0.92%)
May 13, 2015
3.707
3.719
3.588
3.617
81,091,096
-0.05(-1.42%)
May 12, 2015
3.634
3.742
3.610
3.669
84,165,248
+0.06(+1.78%)
May 11, 2015
3.631
3.657
3.562
3.605
77,580,040
-0.02(-0.65%)
May 08, 2015
3.496
3.631
3.410
3.629
119,412,040
+0.19(+5.38%)
May 07, 2015
3.467
3.470
3.363
3.444
125,864,240
-0.05(-1.49%)
May 06, 2015
3.890
3.926
3.463
3.496
204,201,120
-0.27(-7.19%)
May 05, 2015
3.961
3.966
3.757
3.767
111,674,200
-0.13(-3.23%)
May 04, 2015
3.938
4.033
3.831
3.892
110,278,240
-0.04(-0.91%)
May 01, 2015
3.750
3.979
3.688
3.928
161,312,464
+0.18(+4.88%)
Apr 30, 2015
3.603
3.759
3.503
3.745
147,574,000
+0.16(+4.44%)
Apr 29, 2015
3.453
3.588
3.432
3.586
95,661,160
+0.13(+3.78%)
Apr 28, 2015
3.427
3.479
3.415
3.455
70,536,904
+0.04(+1.11%)
Apr 27, 2015
3.463
3.489
3.406
3.417
59,277,356
-0.04(-1.03%)
Apr 24, 2015
3.439
3.491
3.427
3.453
62,754,076
+0.00(+0.00%)
Apr 23, 2015
3.436
3.486
3.429
3.453
65,887,596
+0.03(+0.90%)
Apr 22, 2015
3.484
3.493
3.394
3.422
102,259,592
-0.04(-1.10%)
Apr 21, 2015
3.638
3.655
3.451
3.460
110,430,000
-0.17(-4.77%)
Apr 20, 2015
3.674
3.717
3.631
3.634
69,497,552
-0.04(-0.97%)
Apr 17, 2015
3.717
3.726
3.648
3.669
73,630,208
-0.10(-2.65%)
Apr 16, 2015
3.809
3.809
3.662
3.769
101,154,832
-0.04(-0.94%)
Apr 15, 2015
3.653
3.838
3.600
3.805
124,375,896
+0.18(+5.05%)
Apr 14, 2015
3.543
3.643
3.543
3.622
65,657,064
+0.11(+3.25%)
Apr 13, 2015
3.565
3.566
3.458
3.508
59,396,196
-0.02(-0.49%)
Apr 10, 2015
3.603
3.615
3.518
3.525
58,283,292
-0.07(-1.97%)
Apr 09, 2015
3.579
3.603
3.527
3.596
80,860,464
+0.03(+0.86%)
Apr 08, 2015
3.659
3.669
3.556
3.565
75,942,368
-0.06(-1.63%)
Apr 07, 2015
3.593
3.657
3.546
3.624
75,267,232
+0.05(+1.32%)
Apr 06, 2015
3.487
3.600
3.471
3.577
88,448,080
+0.13(+3.84%)
Apr 02, 2015
3.357
3.445
3.445
3.445
136,055,408
+0.06(+1.67%)
Apr 01, 2015
3.412
3.440
3.369
3.388
89,758,568
+0.04(+1.34%)
Mar 31, 2015
3.277
3.369
3.263
3.343
65,347,172
+0.04(+1.36%)
Mar 30, 2015
3.348
3.357
3.237
3.298
73,926,536
-0.01(-0.43%)
Mar 27, 2015
3.338
3.350
3.260
3.312
90,920,528
-0.04(-1.34%)
Mar 26, 2015
3.456
3.473
3.336
3.357
103,711,416
-0.03(-0.84%)
Mar 25, 2015
3.376
3.407
3.341
3.386
86,299,976
+0.02(+0.56%)
Mar 24, 2015
3.482
3.513
3.342
3.367
183,961,488
+0.04(+1.06%)
Mar 23, 2015
3.223
3.343
3.218
3.331
115,532,880
+0.12(+3.67%)
Mar 20, 2015
3.230
3.251
3.211
3.213
116,713,976
+0.03(+0.81%)
Mar 19, 2015
3.201
3.258
3.159
3.187
131,570,472
-0.15(-4.46%)
Mar 18, 2015
3.225
3.362
3.199
3.336
116,240,248
+0.08(+2.32%)
Mar 17, 2015
3.242
3.290
3.227
3.260
61,161,332
-0.04(-1.07%)
Mar 16, 2015
3.211
3.303
3.180
3.296
73,336,536
+0.04(+1.16%)
Mar 13, 2015
3.253
3.284
3.181
3.258
89,114,728
-0.03(-0.86%)
Mar 12, 2015
3.374
3.390
3.282
3.286
88,711,600
-0.09(-2.59%)
Mar 11, 2015
3.310
3.407
3.291
3.374
133,002,272
+0.11(+3.25%)
Mar 10, 2015
3.367
3.381
3.230
3.268
125,999,664
-0.09(-2.81%)
Mar 09, 2015
3.558
3.570
3.357
3.362
136,455,280
-0.22(-6.13%)
Mar 06, 2015
3.733
3.818
3.558
3.582
169,587,136
-0.18(-4.71%)
Mar 05, 2015
3.635
3.773
3.558
3.759
116,001,392
+0.10(+2.78%)
Mar 04, 2015
3.839
3.825
3.617
3.657
160,891,232
-0.17(-4.38%)
Mar 03, 2015
3.919
3.952
3.820
3.825
106,727,712
-0.09(-2.41%)
Mar 02, 2015
3.938
3.945
3.832
3.919
117,467,152
-0.02(-0.48%)
Feb 27, 2015
4.082
4.084
3.926
3.938
131,779,584
-0.12(-3.02%)
Feb 26, 2015
4.184
4.245
4.040
4.061
162,499,952
-0.18(-4.34%)
Feb 25, 2015
4.361
4.380
4.228
4.245
233,161,152
-0.45(-9.56%)
Feb 24, 2015
4.712
4.734
4.635
4.694
55,478,024
+0.04(+0.86%)
Feb 23, 2015
4.710
4.731
4.625
4.653
57,229,144
-0.14(-2.91%)
Feb 20, 2015
4.819
4.875
4.753
4.793
53,284,724
-0.02(-0.49%)
Feb 19, 2015
4.760
4.859
4.738
4.816
57,248,876
-0.08(-1.69%)
Feb 18, 2015
4.944
4.998
4.897
4.899
55,983,580
-0.12(-2.40%)
Feb 17, 2015
4.941
5.026
4.903
5.019
43,358,008
+0.04(+0.85%)
Feb 13, 2015
4.925
4.977
4.977
4.977
34,551,772
+0.14(+2.83%)
Feb 12, 2015
4.826
4.887
4.812
4.840
31,997,136
+0.10(+2.19%)
Feb 11, 2015
4.731
4.746
4.630
4.736
48,893,284
-0.04(-0.84%)
Feb 10, 2015
4.849
4.851
4.694
4.776
55,473,092
-0.06(-1.27%)
Feb 09, 2015
4.949
5.015
4.823
4.838
40,186,644
-0.07(-1.44%)
Feb 06, 2015
4.977
5.010
4.894
4.908
60,794,064
-0.01(-0.29%)
Feb 05, 2015
4.913
4.986
4.852
4.923
40,172,240
+0.08(+1.61%)
Feb 04, 2015
4.861
4.933
4.769
4.845
78,281,072
-0.12(-2.33%)
Feb 03, 2015
4.906
5.074
4.871
4.960
70,802,416
+0.12(+2.39%)
Feb 02, 2015
4.618
4.864
4.593
4.845
68,840,128
+0.32(+6.99%)
Jan 30, 2015
4.486
4.599
4.428
4.528
65,185,184
-0.01(-0.16%)
Jan 29, 2015
4.576
4.601
4.398
4.535
45,812,276
+0.02(+0.42%)
Jan 28, 2015
4.734
4.738
4.512
4.516
54,210,224
-0.26(-5.53%)
Jan 27, 2015
4.724
4.810
4.696
4.781
41,738,284
+0.03(+0.55%)
Jan 26, 2015
4.632
4.783
4.618
4.755
39,854,328
+0.11(+2.44%)
Jan 23, 2015
4.653
4.760
4.609
4.642
45,651,696
+0.01(+0.20%)
Jan 22, 2015
4.710
4.734
4.462
4.632
57,746,656
-0.06(-1.26%)
Jan 21, 2015
4.550
4.701
4.528
4.691
49,979,640
+0.19(+4.14%)
Jan 20, 2015
4.354
4.592
4.283
4.505
92,776,752
+0.01(+0.26%)
Jan 16, 2015
4.370
4.519
4.344
4.493
59,448,436
+0.17(+3.82%)
Jan 15, 2015
4.450
4.498
4.266
4.328
73,668,208
-0.10(-2.29%)
Jan 14, 2015
4.127
4.448
4.113
4.429
103,580,264
+0.21(+5.10%)
Jan 13, 2015
4.181
4.257
4.139
4.214
64,893,436
+0.06(+1.41%)
Jan 12, 2015
4.283
4.297
4.142
4.156
63,270,676
-0.16(-3.70%)
Jan 09, 2015
4.365
4.392
4.233
4.316
33,979,908
-0.01(-0.22%)
Jan 08, 2015
4.219
4.393
4.125
4.325
64,586,048
+0.11(+2.68%)
Jan 07, 2015
4.273
4.299
4.175
4.212
41,183,948
-0.01(-0.33%)
Jan 06, 2015
4.229
4.400
4.175
4.226
66,410,480
-0.12(-2.70%)
Jan 05, 2015
4.541
4.543
4.327
4.344
57,057,336
-0.30(-6.43%)
Jan 02, 2015
4.562
4.674
4.473
4.642
57,724,984
+0.04(+0.97%)
Dec 31, 2014
4.572
4.598
4.598
4.598
45,451,952
-0.02(-0.36%)
Dec 30, 2014
4.652
4.717
4.583
4.614
42,093,836
-0.09(-1.85%)
Dec 29, 2014
4.699
4.736
4.652
4.701
38,774,424
+0.07(+1.52%)
Dec 26, 2014
4.699
4.741
4.581
4.630
32,998,830
-0.03(-0.66%)
Dec 24, 2014
4.743
4.661
4.661
4.661
31,943,512
-0.11(-2.22%)
Dec 23, 2014
4.565
4.781
4.511
4.767
93,542,728
+0.44(+10.15%)
Dec 22, 2014
4.464
4.511
4.299
4.327
86,368,048
-0.34(-7.25%)
Dec 19, 2014
4.529
4.673
4.380
4.666
99,950,672
+0.17(+3.76%)
Dec 18, 2014
4.654
4.680
4.341
4.497
76,359,968
+0.11(+2.46%)
Dec 17, 2014
4.137
4.482
4.109
4.388
103,267,504
+0.29(+7.05%)
Dec 16, 2014
3.996
4.302
3.970
4.099
65,169,100
+0.05(+1.34%)
Dec 15, 2014
4.099
4.186
4.017
4.045
96,611,544
-0.00(-0.12%)
Dec 12, 2014
3.886
4.154
3.855
4.050
96,031,160
+0.12(+3.17%)
Dec 11, 2014
4.055
4.139
3.907
3.926
56,456,820
-0.10(-2.51%)
Dec 10, 2014
4.219
4.222
3.970
4.027
85,088,320
-0.28(-6.59%)
Dec 09, 2014
4.233
4.350
4.203
4.311
48,025,208
+0.08(+1.83%)
Dec 08, 2014
4.459
4.459
4.229
4.233
77,206,040
-0.30(-6.58%)
Dec 05, 2014
4.543
4.620
4.495
4.532
46,550,128
-0.05(-1.08%)
Dec 04, 2014
4.612
4.670
4.529
4.581
38,061,960
-0.09(-2.01%)
Dec 03, 2014
4.689
4.764
4.621
4.675
61,649,108
+0.01(+0.25%)
Dec 02, 2014
4.652
4.766
4.579
4.663
49,038,120
-0.05(-1.10%)
Dec 01, 2014
4.696
4.769
4.579
4.715
85,384,272
-0.04(-0.94%)
Nov 28, 2014
5.112
5.117
4.755
4.760
60,820,212
-0.65(-12.07%)
Nov 26, 2014
5.525
5.413
5.413
5.413
44,255,412
-0.16(-2.78%)
Nov 25, 2014
5.662
5.709
5.497
5.568
42,455,900
-0.08(-1.50%)
Nov 24, 2014
5.619
5.690
5.575
5.652
35,168,760
-0.02(-0.41%)
Nov 21, 2014
5.732
5.739
5.596
5.676
57,090,072
+0.05(+0.88%)
Nov 20, 2014
5.408
5.669
5.408
5.627
41,983,744
+0.21(+3.90%)
Nov 19, 2014
5.483
5.504
5.370
5.415
46,943,380
-0.00(-0.04%)
Nov 18, 2014
5.504
5.516
5.340
5.417
38,455,900
-0.08(-1.37%)
Nov 17, 2014
5.511
5.572
5.359
5.493
58,923,760
+0.04(+0.73%)
Nov 14, 2014
5.363
5.474
5.274
5.453
49,798,576
+0.12(+2.20%)
Nov 13, 2014
5.443
5.443
5.260
5.335
60,999,940
-0.16(-2.99%)
Nov 12, 2014
5.436
5.542
5.394
5.500
47,936,656
-0.00(-0.09%)
Nov 11, 2014
5.380
5.572
5.349
5.504
47,268,748
+0.12(+2.31%)
Nov 10, 2014
5.594
5.690
5.314
5.380
46,513,464
-0.12(-2.18%)
Nov 07, 2014
5.340
5.663
5.340
5.500
74,029,296
+0.15(+2.86%)
Nov 06, 2014
5.265
5.370
5.099
5.347
56,869,892
+0.00(+0.00%)
Nov 05, 2014
5.267
5.439
5.180
5.347
67,889,848
+0.35(+6.90%)
Nov 04, 2014
5.042
5.079
4.922
5.002
44,391,204
-0.12(-2.29%)
Nov 03, 2014
5.272
5.366
5.110
5.119
60,289,200
-0.09(-1.76%)
Oct 31, 2014
5.067
5.220
4.985
5.211
40,358,684
+0.19(+3.89%)
Oct 30, 2014
5.051
5.084
4.926
5.016
34,652,956
-0.06(-1.11%)
Oct 29, 2014
5.121
5.204
5.009
5.072
32,389,432
-0.00(-0.05%)
Oct 28, 2014
4.919
5.086
4.875
5.074
31,204,172
+0.19(+3.90%)
Oct 27, 2014
4.938
5.074
5.074
4.884
46,896,076
-0.19(-3.75%)
Oct 24, 2014
5.081
5.107
4.995
5.074
42,688,836
-0.04(-0.87%)
Oct 23, 2014
5.140
5.233
5.107
5.119
59,271,328
+0.05(+1.02%)
Oct 22, 2014
5.187
5.305
5.063
5.067
110,307,240
-0.02(-0.42%)
Oct 21, 2014
4.882
5.105
4.870
5.089
70,567,552
+0.24(+4.94%)
Oct 20, 2014
4.736
4.800
4.729
4.849
44,286,036
+0.11(+2.38%)
Oct 17, 2014
4.931
4.983
4.696
4.736
88,895,536
-0.15(-3.03%)
Oct 16, 2014
4.593
4.933
4.508
4.884
164,902,752
+0.71(+16.99%)
Oct 15, 2014
3.984
4.205
3.921
4.175
101,017,776
+0.07(+1.60%)
Oct 14, 2014
4.236
4.304
4.085
4.109
73,758,016
-0.08(-1.91%)
Oct 13, 2014
4.440
4.515
4.182
4.189
77,850,480
-0.27(-6.01%)
Oct 10, 2014
4.471
4.608
4.337
4.457
98,740,304
-0.03(-0.64%)
Oct 09, 2014
4.775
4.791
4.474
4.485
100,332,824
-0.34(-7.03%)
Oct 08, 2014
4.869
4.884
4.705
4.824
90,720,936
-0.07(-1.43%)
Oct 07, 2014
4.960
5.009
4.883
4.895
44,102,740
-0.09(-1.88%)
Oct 06, 2014
5.072
5.117
4.974
4.988
59,597,544
-0.10(-1.93%)
Oct 03, 2014
5.213
5.215
5.023
5.086
61,761,808
-0.11(-2.16%)
Oct 02, 2014
5.208
5.229
5.012
5.199
56,542,048
-0.05(-0.89%)
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
.