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 (%)
Jan 31, 2020
0.1314
0.1414
0.1277
0.1293
373,571,200
-0.00(-3.20%)
Jan 30, 2020
0.1349
0.1379
0.1289
0.1336
222,074,368
-0.00(-1.82%)
Jan 29, 2020
0.1428
0.1462
0.1340
0.1361
399,750,976
+0.00(+3.56%)
Jan 28, 2020
0.1365
0.1390
0.1289
0.1314
323,541,984
-0.00(-2.44%)
Jan 27, 2020
0.1369
0.1402
0.1340
0.1347
231,617,296
-0.01(-4.50%)
Jan 24, 2020
0.1461
0.1461
0.1390
0.1411
300,136,960
-0.00(-2.67%)
Jan 23, 2020
0.1476
0.1497
0.1443
0.1449
219,111,040
-0.00(-3.22%)
Jan 22, 2020
0.1501
0.1541
0.1416
0.1497
267,279,856
-0.00(-0.69%)
Jan 21, 2020
0.1667
0.1668
0.1504
0.1508
362,083,712
-0.02(-9.78%)
Jan 17, 2020
0.1769
0.1777
0.1668
0.1671
218,794,848
-0.01(-4.15%)
Jan 16, 2020
0.1744
0.1859
0.1733
0.1744
226,961,232
-0.06(-24.39%)
Jan 15, 2020
0.1719
0.2306
0.1668
0.2306
194,555,136
+0.06(+35.59%)
Jan 14, 2020
0.1744
0.1788
0.1693
0.1701
204,963,360
-0.00(-1.23%)
Jan 13, 2020
0.1769
0.1818
0.1694
0.1722
218,785,488
-0.01(-6.78%)
Jan 10, 2020
0.2012
0.2012
0.1845
0.1847
269,831,840
-0.01(-6.75%)
Jan 09, 2020
0.2098
0.2110
0.1910
0.1981
313,124,608
-0.01(-4.99%)
Jan 08, 2020
0.2262
0.2272
0.2080
0.2085
255,844,368
-0.02(-8.32%)
Jan 07, 2020
0.2174
0.2306
0.2093
0.2275
195,409,312
+0.01(+3.21%)
Jan 06, 2020
0.2388
0.2401
0.2174
0.2204
270,768,608
-0.01(-4.91%)
Jan 03, 2020
0.2371
0.2431
0.2275
0.2318
304,388,416
+0.01(+6.63%)
Jan 02, 2020
0.2119
0.2192
0.2060
0.2174
204,168,352
+0.01(+4.17%)
Dec 31, 2019
0.2074
0.2110
0.2003
0.2087
214,846,464
-0.00(-0.94%)
Dec 30, 2019
0.2211
0.2267
0.2052
0.2106
232,842,560
-0.01(-2.42%)
Dec 27, 2019
0.2396
0.2411
0.2047
0.2159
353,690,400
-0.02(-9.14%)
Dec 26, 2019
0.2376
0.2452
0.2376
0.2376
130,430,920
+0.00(+0.25%)
Dec 24, 2019
0.2401
0.2445
0.2370
0.2370
107,326,096
-0.00(-1.29%)
Dec 23, 2019
0.2350
0.2426
0.2275
0.2401
261,798,304
-0.00(-0.28%)
Dec 20, 2019
0.2400
0.2477
0.2202
0.2408
708,835,648
+0.01(+3.75%)
Dec 19, 2019
0.2352
0.2488
0.2289
0.2321
436,415,168
+0.00(+2.03%)
Dec 18, 2019
0.2051
0.2338
0.2049
0.2275
507,390,240
+0.02(+10.25%)
Dec 17, 2019
0.1951
0.2073
0.1946
0.2063
329,576,672
+0.01(+6.07%)
Dec 16, 2019
0.1971
0.2022
0.1921
0.1945
313,055,616
-0.00(-2.48%)
Dec 13, 2019
0.2035
0.2060
0.1946
0.1995
250,837,328
+0.00(+0.84%)
Dec 12, 2019
0.1896
0.2022
0.1891
0.1978
262,445,616
+0.01(+5.03%)
Dec 11, 2019
0.1980
0.1990
0.1820
0.1883
195,842,752
-0.01(-3.88%)
Dec 10, 2019
0.2033
0.2143
0.1921
0.1959
332,277,120
-0.00(-1.82%)
Dec 09, 2019
0.1913
0.2008
0.1880
0.1996
237,918,128
+0.01(+3.88%)
Dec 06, 2019
0.1834
0.1943
0.1822
0.1921
261,853,568
+0.01(+5.66%)
Dec 05, 2019
0.1921
0.2035
0.1769
0.1818
484,297,024
-0.01(-3.18%)
Dec 04, 2019
0.1776
0.1902
0.1739
0.1878
614,924,224
+0.03(+16.55%)
Dec 03, 2019
0.1511
0.1643
0.1479
0.1611
266,955,392
+0.01(+5.13%)
Dec 02, 2019
0.1511
0.1564
0.1491
0.1533
186,493,424
+0.00(+1.86%)
Nov 29, 2019
0.1531
0.1563
0.1471
0.1505
141,978,416
-0.01(-3.83%)
Nov 27, 2019
0.1504
0.1592
0.1482
0.1564
245,032,864
+0.01(+3.84%)
Nov 26, 2019
0.1525
0.1610
0.1468
0.1507
383,536,448
+0.00(+2.78%)
Nov 25, 2019
0.1466
0.1491
0.1444
0.1466
283,434,400
-0.00(-1.49%)
Nov 22, 2019
0.1491
0.1514
0.1466
0.1488
221,227,824
+0.00(+1.85%)
Nov 21, 2019
0.1453
0.1516
0.1415
0.1461
268,870,144
+0.00(+1.33%)
Nov 20, 2019
0.1428
0.1513
0.1390
0.1442
422,683,008
+0.00(+2.66%)
Nov 19, 2019
0.1613
0.1623
0.1391
0.1404
462,285,280
-0.02(-13.66%)
Nov 18, 2019
0.1744
0.1756
0.1592
0.1627
374,372,672
-0.01(-8.11%)
Nov 15, 2019
0.1762
0.1806
0.1731
0.1770
317,593,888
+0.00(+1.51%)
Nov 14, 2019
0.1794
0.1834
0.1696
0.1744
356,073,888
-0.00(-1.68%)
Nov 13, 2019
0.2020
0.2022
0.1744
0.1774
709,600,448
+0.01(+4.75%)
Nov 12, 2019
0.2047
0.2047
0.1618
0.1693
693,008,896
-0.03(-17.05%)
Nov 11, 2019
0.2275
0.2287
0.2041
0.2041
345,104,672
-0.02(-10.26%)
Nov 08, 2019
0.2338
0.2392
0.2275
0.2275
273,902,080
-0.00(-0.70%)
Nov 07, 2019
0.2451
0.2466
0.2249
0.2291
474,989,568
-0.00(-0.41%)
Nov 06, 2019
0.3260
0.3286
0.1997
0.2300
1,376,746,752
-0.09(-28.91%)
Nov 05, 2019
0.3336
0.3564
0.3235
0.3235
570,359,744
-0.07(-17.95%)
Nov 04, 2019
0.3740
0.4019
0.3715
0.3943
438,459,808
+0.03(+8.33%)
Nov 01, 2019
0.3412
0.3791
0.3412
0.3639
310,796,672
+0.03(+7.46%)
Oct 31, 2019
0.3564
0.3589
0.3361
0.3387
189,080,160
-0.02(-4.29%)
Oct 30, 2019
0.3766
0.3791
0.3538
0.3538
150,168,288
-0.02(-4.76%)
Oct 29, 2019
0.3665
0.3842
0.3538
0.3715
204,968,672
+0.00(+0.00%)
Oct 28, 2019
0.3892
0.4019
0.3715
0.3715
239,336,960
-0.02(-5.77%)
Oct 25, 2019
0.3690
0.3968
0.3639
0.3943
281,273,792
+0.02(+5.41%)
Oct 24, 2019
0.3589
0.3740
0.3513
0.3740
183,074,928
+0.01(+3.50%)
Oct 23, 2019
0.3387
0.3614
0.3336
0.3614
227,580,992
+0.02(+5.93%)
Oct 22, 2019
0.3437
0.3462
0.3311
0.3412
153,914,960
-0.00(-0.74%)
Oct 21, 2019
0.3210
0.3462
0.3184
0.3437
236,236,208
+0.02(+5.43%)
Oct 18, 2019
0.3260
0.3336
0.3235
0.3260
137,851,984
-0.01(-1.53%)
Oct 17, 2019
0.3361
0.3361
0.3235
0.3311
204,556,576
+0.00(+0.00%)
Oct 16, 2019
0.3387
0.3488
0.3311
0.3311
195,936,384
-0.01(-2.24%)
Oct 15, 2019
0.3387
0.3513
0.3311
0.3387
203,244,224
+0.00(+0.00%)
Oct 14, 2019
0.3437
0.3437
0.3286
0.3387
144,371,376
-0.01(-3.60%)
Oct 11, 2019
0.3336
0.3564
0.3311
0.3513
270,374,720
+0.03(+7.75%)
Oct 10, 2019
0.3235
0.3311
0.3184
0.3260
183,559,456
+0.01(+1.57%)
Oct 09, 2019
0.3311
0.3311
0.3210
0.3210
181,399,856
-0.00(-0.78%)
Oct 08, 2019
0.3311
0.3336
0.3235
0.3235
266,944,160
-0.01(-3.76%)
Oct 07, 2019
0.3412
0.3462
0.3311
0.3361
189,255,664
-0.01(-2.21%)
Oct 04, 2019
0.3437
0.3513
0.3311
0.3437
172,088,848
+0.00(+0.00%)
Oct 03, 2019
0.3311
0.3488
0.3235
0.3437
190,547,600
+0.01(+3.03%)
Oct 02, 2019
0.3361
0.3437
0.3260
0.3336
267,653,136
-0.00(-0.75%)
Oct 01, 2019
0.3614
0.3690
0.3361
0.3361
261,590,000
-0.02(-5.67%)
Sep 30, 2019
0.3513
0.3589
0.3462
0.3564
151,303,344
+0.00(+0.71%)
Sep 27, 2019
0.3488
0.3715
0.3462
0.3538
156,616,992
-0.00(-0.71%)
Sep 26, 2019
0.3614
0.3614
0.3437
0.3564
197,339,744
-0.00(-0.70%)
Sep 25, 2019
0.3513
0.3665
0.3488
0.3589
146,405,472
-0.00(-0.70%)
Sep 24, 2019
0.3867
0.3867
0.3538
0.3614
233,763,776
-0.02(-5.92%)
Sep 23, 2019
0.3993
0.4069
0.3842
0.3842
185,483,008
-0.02(-3.80%)
Sep 20, 2019
0.4195
0.4195
0.3917
0.3993
342,691,968
-0.02(-3.66%)
Sep 19, 2019
0.4170
0.4195
0.4094
0.4145
137,021,248
+0.01(+3.14%)
Sep 18, 2019
0.4473
0.4499
0.3993
0.4019
374,932,576
-0.05(-10.17%)
Sep 17, 2019
0.5131
0.5156
0.4473
0.4473
384,044,480
-0.07(-14.08%)
Sep 16, 2019
0.5383
0.5434
0.4853
0.5206
1,039,810,688
+0.07(+15.73%)
Sep 13, 2019
0.4600
0.4726
0.4398
0.4499
194,765,056
-0.00(-0.56%)
Sep 12, 2019
0.4524
0.4575
0.4297
0.4524
194,459,792
-0.01(-2.19%)
Sep 11, 2019
0.4726
0.5004
0.4423
0.4625
284,171,168
+0.00(+0.00%)
Sep 10, 2019
0.4600
0.5055
0.4473
0.4625
475,505,248
-0.02(-3.17%)
Sep 09, 2019
0.4069
0.4802
0.4044
0.4777
374,230,400
+0.08(+19.62%)
Sep 06, 2019
0.3892
0.4044
0.3791
0.3993
155,312,080
-0.01(-1.25%)
Sep 05, 2019
0.3766
0.4044
0.3740
0.4044
271,188,768
+0.03(+8.84%)
Sep 04, 2019
0.3614
0.3715
0.3538
0.3715
148,715,824
+0.02(+6.52%)
Sep 03, 2019
0.3538
0.3564
0.3361
0.3488
221,744,032
-0.02(-4.17%)
Aug 30, 2019
0.3842
0.3867
0.3564
0.3639
121,810,760
-0.03(-6.49%)
Aug 29, 2019
0.3791
0.3968
0.3740
0.3892
190,690,224
+0.02(+4.76%)
Aug 28, 2019
0.3614
0.3715
0.3538
0.3715
117,509,560
+0.02(+5.76%)
Aug 27, 2019
0.3766
0.3791
0.3361
0.3513
215,963,088
-0.03(-6.71%)
Aug 26, 2019
0.3842
0.3867
0.3740
0.3766
74,362,824
+0.01(+1.36%)
Aug 23, 2019
0.3892
0.3962
0.3639
0.3715
187,871,728
-0.04(-8.70%)
Aug 22, 2019
0.4170
0.4195
0.3993
0.4069
129,627,328
-0.00(-0.62%)
Aug 21, 2019
0.4145
0.4347
0.4044
0.4094
190,552,000
+0.01(+1.89%)
Aug 20, 2019
0.3968
0.4044
0.3816
0.4019
135,717,568
-0.00(-0.62%)
Aug 19, 2019
0.3589
0.4044
0.3564
0.4044
263,550,336
+0.05(+15.11%)
Aug 16, 2019
0.3311
0.3513
0.3260
0.3513
129,162,688
+0.03(+7.75%)
Aug 15, 2019
0.3488
0.3488
0.3235
0.3260
125,864,840
-0.02(-4.44%)
Aug 14, 2019
0.3538
0.3538
0.3336
0.3412
158,644,016
-0.03(-6.90%)
Aug 13, 2019
0.3488
0.3791
0.3462
0.3665
153,421,232
+0.01(+3.57%)
Aug 12, 2019
0.3614
0.3614
0.3462
0.3538
116,695,968
-0.01(-2.78%)
Aug 09, 2019
0.3690
0.3778
0.3564
0.3639
167,469,008
-0.01(-2.04%)
Aug 08, 2019
0.3589
0.3740
0.3513
0.3715
346,007,936
+0.02(+5.76%)
Aug 07, 2019
0.3462
0.3538
0.3184
0.3513
285,382,816
+0.00(+0.00%)
Aug 06, 2019
0.4170
0.4195
0.3488
0.3513
371,498,048
-0.04(-10.90%)
Aug 05, 2019
0.4019
0.4094
0.3816
0.3943
314,306,176
-0.02(-4.88%)
Aug 02, 2019
0.4271
0.4271
0.4120
0.4145
81,292,240
-0.00(-0.61%)
Aug 01, 2019
0.4499
0.4524
0.4094
0.4170
220,290,000
-0.04(-8.84%)
Jul 31, 2019
0.4600
0.4726
0.4473
0.4575
237,254,800
+0.00(+0.56%)
Jul 30, 2019
0.4120
0.4549
0.4019
0.4549
245,683,120
+0.04(+9.76%)
Jul 29, 2019
0.4170
0.4246
0.4019
0.4145
147,288,720
-0.00(-0.61%)
Jul 26, 2019
0.4271
0.4322
0.4094
0.4170
152,599,376
-0.01(-1.79%)
Jul 25, 2019
0.4448
0.4499
0.4246
0.4246
220,920,064
-0.01(-2.89%)
Jul 24, 2019
0.4221
0.4448
0.4221
0.4372
176,230,160
+0.01(+2.98%)
Jul 23, 2019
0.4170
0.4246
0.4094
0.4246
147,597,888
+0.01(+2.44%)
Jul 22, 2019
0.4145
0.4297
0.4044
0.4145
162,069,280
+0.01(+1.23%)
Jul 19, 2019
0.4069
0.4145
0.3968
0.4094
169,259,824
+0.01(+2.53%)
Jul 18, 2019
0.4322
0.4322
0.3968
0.3993
313,455,648
-0.03(-7.06%)
Jul 17, 2019
0.4524
0.4549
0.4297
0.4297
214,871,840
-0.02(-3.95%)
Jul 16, 2019
0.4625
0.4650
0.4448
0.4473
230,289,744
-0.02(-3.80%)
Jul 15, 2019
0.4878
0.4878
0.4625
0.4650
219,208,064
-0.02(-4.66%)
Jul 12, 2019
0.4827
0.4954
0.4777
0.4878
162,605,840
+0.01(+2.12%)
Jul 11, 2019
0.4827
0.4878
0.4751
0.4777
126,772,912
-0.01(-1.05%)
Jul 10, 2019
0.4625
0.4853
0.4600
0.4827
207,350,640
+0.03(+5.52%)
Jul 09, 2019
0.4549
0.4600
0.4448
0.4575
172,888,240
+0.00(+0.00%)
Jul 08, 2019
0.4650
0.4676
0.4549
0.4575
177,834,976
-0.01(-2.16%)
Jul 05, 2019
0.4676
0.4726
0.4549
0.4676
152,618,368
+0.00(+0.54%)
Jul 03, 2019
0.4827
0.4853
0.4625
0.4650
122,373,792
-0.00(-0.54%)
Jul 02, 2019
0.4928
0.4928
0.4676
0.4676
463,334,720
-0.03(-5.61%)
Jul 01, 2019
0.5181
0.5257
0.4878
0.4954
247,432,256
+0.00(+0.51%)
Jun 28, 2019
0.4878
0.4979
0.4802
0.4928
216,486,912
+0.02(+3.72%)
Jun 27, 2019
0.4777
0.4827
0.4701
0.4751
99,819,680
-0.01(-1.57%)
Jun 26, 2019
0.4751
0.4928
0.4650
0.4827
150,267,968
+0.02(+4.37%)
Jun 25, 2019
0.4777
0.4827
0.4549
0.4625
208,480,192
-0.02(-4.19%)
Jun 24, 2019
0.4979
0.5029
0.4726
0.4827
166,028,112
-0.01(-2.05%)
Jun 21, 2019
0.5080
0.5131
0.4777
0.4928
280,537,088
-0.01(-1.52%)
Jun 20, 2019
0.4827
0.5055
0.4777
0.5004
343,993,216
+0.04(+8.20%)
Jun 19, 2019
0.4802
0.4827
0.4600
0.4625
149,623,808
-0.02(-3.68%)
Jun 18, 2019
0.4625
0.4903
0.4602
0.4802
179,727,360
+0.02(+3.83%)
Jun 17, 2019
0.4423
0.4676
0.4372
0.4625
164,196,176
+0.02(+3.39%)
Jun 14, 2019
0.4600
0.4600
0.4423
0.4473
178,268,416
-0.02(-3.28%)
Jun 13, 2019
0.4625
0.4701
0.4423
0.4625
218,778,544
+0.01(+2.81%)
Jun 12, 2019
0.4751
0.4777
0.4423
0.4499
241,361,360
-0.03(-6.32%)
Jun 11, 2019
0.4853
0.4954
0.4777
0.4802
97,092,744
+0.00(+0.00%)
Jun 10, 2019
0.4853
0.5029
0.4751
0.4802
136,779,808
+0.00(+0.53%)
Jun 07, 2019
0.4777
0.4979
0.4701
0.4777
144,085,760
-0.01(-1.05%)
Jun 06, 2019
0.4827
0.4853
0.4625
0.4827
164,493,440
+0.01(+1.06%)
Jun 05, 2019
0.5105
0.5131
0.4676
0.4777
182,672,288
-0.03(-5.97%)
Jun 04, 2019
0.5029
0.5257
0.5029
0.5080
193,224,464
+0.01(+2.55%)
Jun 03, 2019
0.4903
0.5029
0.4853
0.4954
154,903,216
+0.01(+2.08%)
May 31, 2019
0.4928
0.5004
0.4802
0.4853
156,713,536
-0.03(-5.88%)
May 30, 2019
0.5358
0.5409
0.5029
0.5156
148,808,912
-0.03(-4.67%)
May 29, 2019
0.4802
0.5459
0.4802
0.5409
266,718,256
+0.05(+10.31%)
May 28, 2019
0.5080
0.5131
0.4827
0.4903
153,948,720
-0.02(-3.48%)
May 24, 2019
0.5383
0.5383
0.5055
0.5080
143,815,120
-0.01(-2.43%)
May 23, 2019
0.5257
0.5282
0.4979
0.5206
205,131,376
-0.03(-5.94%)
May 22, 2019
0.5889
0.5914
0.5535
0.5535
157,029,808
-0.05(-7.98%)
May 21, 2019
0.5863
0.6066
0.5788
0.6015
121,500,488
+0.02(+3.48%)
May 20, 2019
0.6066
0.6091
0.5737
0.5813
165,499,776
-0.03(-4.56%)
May 17, 2019
0.6243
0.6318
0.6040
0.6091
167,338,848
-0.03(-4.74%)
May 16, 2019
0.6445
0.6571
0.6318
0.6394
178,021,456
+0.01(+1.20%)
May 15, 2019
0.6268
0.6344
0.6141
0.6318
133,367,896
-0.01(-0.79%)
May 14, 2019
0.6192
0.6470
0.6116
0.6369
160,192,528
+0.03(+5.00%)
May 13, 2019
0.6394
0.6445
0.5863
0.6066
271,378,464
-0.05(-8.05%)
May 10, 2019
0.6748
0.6773
0.6394
0.6596
218,496,112
-0.02(-2.61%)
May 09, 2019
0.7127
0.7152
0.6596
0.6773
307,095,808
-0.05(-7.27%)
May 08, 2019
0.6773
0.7430
0.6773
0.7304
275,816,416
+0.03(+3.96%)
May 07, 2019
0.7178
0.7228
0.6900
0.7026
245,745,200
-0.03(-3.81%)
May 06, 2019
0.6900
0.7329
0.6900
0.7304
182,681,984
+0.02(+2.48%)
May 03, 2019
0.6976
0.7254
0.6925
0.7127
116,734,712
+0.02(+3.30%)
May 02, 2019
0.7026
0.7254
0.6824
0.6900
210,984,560
-0.03(-3.53%)
May 01, 2019
0.7329
0.7355
0.7077
0.7152
172,504,320
-0.02(-2.75%)
Apr 30, 2019
0.7557
0.7557
0.7228
0.7355
163,367,152
-0.01(-1.36%)
Apr 29, 2019
0.7532
0.7607
0.7405
0.7456
78,093,744
-0.01(-0.67%)
Apr 26, 2019
0.7329
0.7607
0.7254
0.7506
189,271,584
+0.01(+1.02%)
Apr 25, 2019
0.7759
0.7784
0.7430
0.7430
122,840,904
-0.03(-4.23%)
Apr 24, 2019
0.8012
0.8037
0.7708
0.7759
125,754,024
-0.02(-2.85%)
Apr 23, 2019
0.7885
0.8088
0.7810
0.7986
138,427,232
+0.02(+1.94%)
Apr 22, 2019
0.7633
0.7885
0.7532
0.7835
131,420,888
+0.05(+6.53%)
Apr 18, 2019
0.7784
0.7784
0.7329
0.7355
168,244,528
-0.04(-4.90%)
Apr 17, 2019
0.7911
0.7961
0.7734
0.7734
110,711,816
-0.01(-0.97%)
Apr 16, 2019
0.7810
0.7885
0.7708
0.7810
115,294,384
+0.01(+0.65%)
Apr 15, 2019
0.7936
0.7961
0.7734
0.7759
148,250,016
-0.03(-3.15%)
Apr 12, 2019
0.8542
0.8580
0.7961
0.8012
296,702,912
-0.04(-4.80%)
Apr 11, 2019
0.8492
0.8644
0.8264
0.8416
158,806,928
-0.02(-2.06%)
Apr 10, 2019
0.8492
0.8694
0.8416
0.8593
142,748,448
+0.02(+1.80%)
Apr 09, 2019
0.8669
0.8669
0.8366
0.8441
186,987,984
-0.03(-2.91%)
Apr 08, 2019
0.8745
0.9023
0.8542
0.8694
207,954,208
+0.01(+0.88%)
Apr 05, 2019
0.8113
0.8745
0.8088
0.8618
255,928,800
+0.05(+6.23%)
Apr 04, 2019
0.7936
0.8113
0.7885
0.8113
117,755,448
+0.02(+2.23%)
Apr 03, 2019
0.8113
0.8163
0.7835
0.7936
181,085,952
-0.02(-1.87%)
Apr 02, 2019
0.7986
0.8163
0.7961
0.8088
170,026,528
+0.01(+1.59%)
Apr 01, 2019
0.7961
0.8113
0.7885
0.7961
155,339,648
+0.01(+1.61%)
Mar 29, 2019
0.8062
0.8113
0.7810
0.7835
160,372,288
-0.01(-1.27%)
Mar 28, 2019
0.7885
0.8062
0.7810
0.7936
131,255,368
-0.01(-1.57%)
Mar 27, 2019
0.8062
0.8189
0.7759
0.8062
143,692,848
+0.00(+0.00%)
Mar 26, 2019
0.8088
0.8239
0.7986
0.8062
155,963,312
+0.02(+2.90%)
Mar 25, 2019
0.7835
0.7936
0.7557
0.7835
140,357,200
-0.01(-0.64%)
Mar 22, 2019
0.8062
0.8113
0.7658
0.7885
199,946,352
-0.03(-4.00%)
Mar 21, 2019
0.8214
0.8391
0.8088
0.8214
176,372,032
-0.00(-0.31%)
Mar 20, 2019
0.7885
0.8467
0.7835
0.8239
244,537,632
+0.03(+3.16%)
Mar 19, 2019
0.8163
0.8542
0.7911
0.7986
232,709,968
+0.00(+0.32%)
Mar 18, 2019
0.7633
0.8012
0.7607
0.7961
141,812,256
+0.05(+6.06%)
Mar 15, 2019
0.7759
0.7822
0.7481
0.7506
188,844,240
-0.03(-4.19%)
Mar 14, 2019
0.7633
0.7885
0.7633
0.7835
158,961,936
+0.02(+2.65%)
Mar 13, 2019
0.7430
0.7658
0.7380
0.7633
131,482,576
+0.04(+4.86%)
Mar 12, 2019
0.7026
0.7405
0.7001
0.7279
140,953,360
+0.03(+4.73%)
Mar 11, 2019
0.6950
0.7051
0.6748
0.6950
156,138,944
+0.01(+0.73%)
Mar 08, 2019
0.7279
0.7279
0.6849
0.6900
214,449,600
-0.06(-8.08%)
Mar 07, 2019
0.7582
0.7683
0.7355
0.7506
193,434,016
-0.00(-0.34%)
Mar 06, 2019
0.7784
0.7835
0.7506
0.7532
187,677,952
-0.04(-5.10%)
Mar 05, 2019
0.8113
0.8138
0.7810
0.7936
174,827,536
-0.01(-1.57%)
Mar 04, 2019
0.8138
0.8391
0.7708
0.8062
300,617,248
+0.02(+1.92%)
Mar 01, 2019
0.7607
0.8138
0.7582
0.7911
321,431,072
+0.04(+5.74%)
Feb 28, 2019
0.7456
0.7506
0.7152
0.7481
227,165,616
+0.02(+2.07%)
Feb 27, 2019
0.7254
0.7557
0.6900
0.7329
478,494,144
+0.07(+10.27%)
Feb 26, 2019
0.6672
0.6748
0.6470
0.6647
168,108,624
-0.00(-0.38%)
Feb 25, 2019
0.6521
0.6672
0.6445
0.6672
152,651,136
+0.01(+1.54%)
Feb 22, 2019
0.6647
0.6799
0.6495
0.6571
132,994,352
+0.00(+0.00%)
Feb 21, 2019
0.6900
0.6950
0.6521
0.6571
199,330,336
-0.04(-5.45%)
Feb 20, 2019
0.6723
0.6950
0.6698
0.6950
139,224,448
+0.02(+2.61%)
Feb 19, 2019
0.6672
0.6799
0.6622
0.6773
119,727,720
+0.02(+2.29%)
Feb 15, 2019
0.6445
0.6622
0.6420
0.6622
107,971,032
+0.03(+4.38%)
Feb 14, 2019
0.6293
0.6470
0.6167
0.6344
145,251,296
+0.01(+0.80%)
Feb 13, 2019
0.6167
0.6369
0.6116
0.6293
160,238,640
+0.02(+3.32%)
Feb 12, 2019
0.6293
0.6369
0.6091
0.6091
209,104,592
+0.00(+0.42%)
Feb 11, 2019
0.6091
0.6243
0.5939
0.6066
164,759,328
+0.00(+0.42%)
Feb 08, 2019
0.6268
0.6369
0.5788
0.6040
210,930,528
-0.02(-3.24%)
Feb 07, 2019
0.6445
0.6495
0.6066
0.6243
231,345,168
-0.03(-5.00%)
Feb 06, 2019
0.6824
0.6900
0.6521
0.6571
179,073,248
-0.03(-3.70%)
Feb 05, 2019
0.7026
0.7102
0.6824
0.6824
236,678,112
-0.02(-3.23%)
Feb 04, 2019
0.7051
0.7127
0.6925
0.7051
172,035,728
-0.01(-1.76%)
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
.