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 (%)
Mar 31, 2004
3.058
3.130
3.056
3.123
19,466,512
+0.09(+2.92%)
Mar 30, 2004
2.969
3.042
2.969
3.035
23,728,714
+0.08(+2.68%)
Mar 29, 2004
2.962
2.988
2.953
2.955
11,281,061
+0.01(+0.24%)
Mar 26, 2004
2.899
2.951
2.885
2.948
21,346,618
+0.05(+1.69%)
Mar 25, 2004
2.867
2.911
2.864
2.899
25,186,632
+0.08(+2.73%)
Mar 24, 2004
2.874
2.881
2.809
2.822
32,970,920
-0.10(-3.35%)
Mar 23, 2004
2.967
2.974
2.895
2.920
7,895,412
-0.04(-1.34%)
Mar 22, 2004
2.986
3.000
2.944
2.960
5,288,064
-0.04(-1.24%)
Mar 19, 2004
3.060
3.065
2.993
2.997
5,218,128
-0.06(-1.91%)
Mar 18, 2004
3.058
3.077
3.028
3.056
7,349,229
-0.01(-0.23%)
Mar 17, 2004
2.965
3.065
2.962
3.063
8,468,626
+0.10(+3.22%)
Mar 16, 2004
3.021
3.030
2.944
2.967
6,179,205
-0.04(-1.32%)
Mar 15, 2004
3.028
3.067
3.002
3.007
6,603,108
-0.01(-0.39%)
Mar 12, 2004
2.955
3.018
2.953
3.018
7,735,376
+0.07(+2.37%)
Mar 11, 2004
2.939
2.983
2.927
2.948
6,947,637
-0.01(-0.32%)
Mar 10, 2004
3.060
3.063
2.955
2.958
14,370,663
-0.11(-3.50%)
Mar 09, 2004
3.077
3.086
3.037
3.065
10,962,275
+0.03(+1.15%)
Mar 08, 2004
3.119
3.142
3.021
3.030
13,475,232
-0.11(-3.56%)
Mar 05, 2004
3.081
3.146
3.081
3.142
8,397,832
+0.05(+1.74%)
Mar 04, 2004
3.095
3.102
3.037
3.088
5,665,630
-0.01(-0.38%)
Mar 03, 2004
3.132
3.135
3.053
3.100
7,380,550
-0.02(-0.60%)
Mar 02, 2004
3.132
3.163
3.100
3.119
21,201,598
+0.06(+1.83%)
Mar 01, 2004
2.995
3.070
2.986
3.063
13,537,444
+0.07(+2.50%)
Feb 27, 2004
2.969
2.988
2.939
2.988
11,951,669
+0.06(+2.15%)
Feb 26, 2004
2.864
2.960
2.857
2.925
11,173,369
+0.07(+2.45%)
Feb 25, 2004
2.855
2.878
2.843
2.855
13,473,945
+0.01(+0.25%)
Feb 24, 2004
2.911
2.911
2.809
2.848
18,401,606
-0.07(-2.55%)
Feb 23, 2004
2.913
2.923
2.867
2.923
8,556,152
+0.02(+0.56%)
Feb 20, 2004
2.895
2.906
2.834
2.906
8,040,003
-0.00(-0.08%)
Feb 19, 2004
2.925
2.946
2.890
2.909
10,808,674
-0.04(-1.42%)
Feb 18, 2004
2.997
3.009
2.944
2.951
7,415,303
-0.06(-2.01%)
Feb 17, 2004
3.025
3.039
2.951
3.011
12,119,428
+0.00(+0.15%)
Feb 13, 2004
3.016
3.021
2.941
3.007
10,136,350
-0.02(-0.69%)
Feb 12, 2004
2.986
3.053
2.962
3.028
12,128,867
+0.04(+1.41%)
Feb 11, 2004
2.958
2.990
2.899
2.986
9,971,594
+0.05(+1.67%)
Feb 10, 2004
2.878
2.948
2.860
2.937
11,145,051
+0.06(+2.11%)
Feb 09, 2004
2.850
2.923
2.846
2.876
10,450,416
+0.04(+1.48%)
Feb 06, 2004
2.739
2.853
2.739
2.834
11,026,633
+0.06(+2.18%)
Feb 05, 2004
2.874
2.874
2.727
2.774
19,042,608
-0.10(-3.49%)
Feb 04, 2004
2.881
2.885
2.836
2.874
8,732,493
-0.01(-0.40%)
Feb 03, 2004
2.797
2.897
2.797
2.885
15,975,746
+0.01(+0.24%)
Feb 02, 2004
2.895
2.932
2.834
2.878
12,992,978
-0.03(-0.88%)
Jan 30, 2004
2.906
2.913
2.816
2.904
16,308,261
-0.01(-0.48%)
Jan 29, 2004
2.995
3.016
2.829
2.918
19,601,664
-0.07(-2.19%)
Jan 28, 2004
3.070
3.070
2.951
2.983
17,613,008
-0.09(-2.81%)
Jan 27, 2004
3.093
3.121
3.018
3.070
14,739,219
-0.02(-0.60%)
Jan 26, 2004
3.112
3.156
3.049
3.088
18,447,942
-0.08(-2.57%)
Jan 23, 2004
3.107
3.170
3.107
3.170
13,281,300
+0.07(+2.26%)
Jan 22, 2004
3.174
3.188
3.065
3.100
12,988,687
-0.05(-1.63%)
Jan 21, 2004
3.193
3.195
3.142
3.151
12,058,503
-0.03(-0.88%)
Jan 20, 2004
3.091
3.191
3.088
3.179
20,050,880
+0.15(+5.08%)
Jan 16, 2004
3.007
3.037
3.000
3.025
16,093,306
+0.03(+1.17%)
Jan 15, 2004
3.132
3.146
2.972
2.990
22,808,826
-0.14(-4.33%)
Jan 14, 2004
3.151
3.153
3.098
3.126
14,138,117
-0.02(-0.59%)
Jan 13, 2004
3.167
3.181
3.123
3.144
16,869,032
-0.00(-0.07%)
Jan 12, 2004
3.151
3.172
3.114
3.146
21,081,892
-0.00(-0.15%)
Jan 09, 2004
3.149
3.195
3.077
3.151
46,043,272
+0.00(+0.07%)
Jan 08, 2004
3.163
3.149
3.049
3.149
15,575,870
-0.01(-0.44%)
Jan 07, 2004
3.212
3.212
3.144
3.163
9,160,257
-0.04(-1.17%)
Jan 06, 2004
3.226
3.258
3.188
3.200
7,060,906
-0.00(-0.07%)
Jan 05, 2004
3.130
3.235
3.128
3.202
12,737,692
+0.09(+2.77%)
Jan 02, 2004
3.146
3.158
3.088
3.116
10,559,824
-0.05(-1.55%)
Dec 31, 2003
3.188
3.202
3.123
3.165
9,692,282
-0.02(-0.73%)
Dec 30, 2003
3.261
3.261
3.170
3.188
12,694,357
-0.06(-1.94%)
Dec 29, 2003
3.160
3.263
3.167
3.251
17,530,200
+0.09(+2.88%)
Dec 26, 2003
3.102
3.165
3.100
3.160
5,808,075
+0.07(+2.42%)
Dec 24, 2003
3.030
3.098
3.030
3.086
5,906,328
+0.05(+1.61%)
Dec 23, 2003
3.032
3.114
3.002
3.037
11,124,886
+0.00(+0.15%)
Dec 22, 2003
3.053
3.072
2.976
3.032
11,661,630
-0.02(-0.69%)
Dec 19, 2003
3.088
3.088
3.032
3.053
7,249,689
-0.03(-1.13%)
Dec 18, 2003
3.030
3.088
3.021
3.088
14,451,754
+0.06(+1.84%)
Dec 17, 2003
2.995
3.053
2.995
3.032
8,567,737
+0.02(+0.70%)
Dec 16, 2003
2.983
3.016
2.979
3.011
11,252,743
+0.03(+0.94%)
Dec 15, 2003
3.074
3.074
2.979
2.983
10,626,756
-0.08(-2.66%)
Dec 12, 2003
3.002
3.086
2.997
3.065
10,432,396
+0.08(+2.65%)
Dec 11, 2003
3.002
3.014
2.972
2.986
6,893,576
-0.01(-0.47%)
Dec 10, 2003
3.002
3.039
2.979
3.000
8,169,576
-0.00(-0.08%)
Dec 09, 2003
3.028
3.051
3.023
3.002
8,763,813
-0.02(-0.77%)
Dec 08, 2003
3.007
3.037
2.962
3.025
10,106,746
+0.04(+1.33%)
Dec 05, 2003
3.028
3.046
2.944
2.986
10,892,340
-0.04(-1.31%)
Dec 04, 2003
2.890
3.039
2.888
3.025
19,061,916
+0.14(+4.85%)
Dec 03, 2003
2.976
2.981
2.883
2.885
13,334,932
-0.10(-3.21%)
Dec 02, 2003
2.948
2.976
2.946
2.981
17,491,586
+0.03(+1.11%)
Dec 01, 2003
2.862
2.951
2.843
2.948
11,101,288
+0.10(+3.69%)
Nov 28, 2003
2.855
2.871
2.836
2.843
1,844,923
-0.01(-0.41%)
Nov 26, 2003
2.820
2.860
2.820
2.855
4,439,828
+0.05(+1.66%)
Nov 25, 2003
2.769
2.825
2.767
2.809
8,262,680
+0.03(+1.26%)
Nov 24, 2003
2.774
2.785
2.725
2.774
16,051,688
+0.00(+0.00%)
Nov 21, 2003
2.832
2.855
2.774
2.774
9,868,193
-0.06(-2.06%)
Nov 20, 2003
2.862
2.878
2.827
2.832
8,557,439
-0.05(-1.62%)
Nov 19, 2003
2.897
2.923
2.867
2.878
6,893,147
-0.03(-0.88%)
Nov 18, 2003
2.888
2.906
2.867
2.904
8,793,418
+0.02(+0.57%)
Nov 17, 2003
2.867
2.897
2.855
2.888
7,264,277
-0.04(-1.27%)
Nov 14, 2003
2.862
2.955
2.846
2.925
18,835,376
+0.07(+2.28%)
Nov 13, 2003
2.792
2.867
2.762
2.860
26,291,870
+0.08(+2.85%)
Nov 12, 2003
2.750
2.795
2.729
2.781
34,489,764
-0.05(-1.81%)
Nov 11, 2003
2.888
2.888
2.825
2.832
5,305,655
-0.03(-1.22%)
Nov 10, 2003
2.850
2.899
2.843
2.867
8,765,530
+0.02(+0.57%)
Nov 07, 2003
2.850
2.864
2.813
2.850
8,062,313
+0.02(+0.74%)
Nov 06, 2003
2.809
2.843
2.799
2.829
11,980,844
+0.04(+1.50%)
Nov 05, 2003
2.767
2.797
2.743
2.788
9,226,331
+0.03(+1.10%)
Nov 04, 2003
2.748
2.764
2.713
2.757
20,560,166
-0.01(-0.42%)
Nov 03, 2003
2.785
2.785
2.767
2.769
12,722,061
-0.01(-0.42%)
Oct 31, 2003
2.795
2.795
2.669
2.781
22,296,110
+0.11(+4.01%)
Oct 30, 2003
2.748
2.813
2.685
2.673
16,238,326
-0.07(-2.71%)
Oct 29, 2003
2.634
2.750
2.629
2.748
18,072,522
+0.11(+4.34%)
Oct 28, 2003
2.620
2.634
2.592
2.634
8,154,130
+0.02(+0.62%)
Oct 27, 2003
2.622
2.634
2.587
2.617
7,958,054
+0.03(+1.26%)
Oct 24, 2003
2.622
2.622
2.568
2.585
5,227,139
-0.01(-0.54%)
Oct 23, 2003
2.629
2.629
2.580
2.599
8,859,063
-0.05(-1.76%)
Oct 22, 2003
2.662
2.662
2.622
2.645
7,779,139
+0.00(+0.18%)
Oct 21, 2003
2.582
2.634
2.582
2.641
6,326,369
+0.08(+3.19%)
Oct 20, 2003
2.620
2.620
2.552
2.559
7,512,698
-0.06(-2.14%)
Oct 17, 2003
2.627
2.622
2.580
2.615
6,179,205
-0.01(-0.44%)
Oct 16, 2003
2.571
2.634
2.568
2.627
14,448,321
+0.03(+1.26%)
Oct 15, 2003
2.650
2.657
2.578
2.594
9,723,602
-0.06(-2.20%)
Oct 14, 2003
2.678
2.678
2.606
2.652
10,472,298
-0.03(-1.13%)
Oct 13, 2003
2.690
2.708
2.673
2.683
5,255,456
-0.01(-0.26%)
Oct 10, 2003
2.655
2.687
2.643
2.690
7,296,027
+0.05(+1.94%)
Oct 09, 2003
2.650
2.664
2.610
2.638
7,189,193
+0.00(+0.18%)
Oct 08, 2003
2.629
2.701
2.638
2.634
12,941,491
+0.00(+0.18%)
Oct 07, 2003
2.552
2.641
2.533
2.629
13,080,933
+0.08(+3.01%)
Oct 06, 2003
2.547
2.564
2.540
2.552
7,144,571
-0.01(-0.27%)
Oct 03, 2003
2.564
2.580
2.524
2.559
7,259,128
+0.00(+0.00%)
Oct 02, 2003
2.545
2.561
2.522
2.559
6,941,630
+0.00(+0.09%)
Oct 01, 2003
2.524
2.561
2.485
2.557
9,042,268
+0.04(+1.76%)
Sep 30, 2003
2.454
2.533
2.447
2.513
15,754,784
+0.06(+2.57%)
Sep 29, 2003
2.396
2.440
2.391
2.450
10,206,715
+0.08(+3.45%)
Sep 26, 2003
2.450
2.459
2.366
2.368
6,095,540
-0.08(-3.33%)
Sep 25, 2003
2.526
2.529
2.443
2.450
9,701,721
-0.06(-2.50%)
Sep 24, 2003
2.473
2.517
2.473
2.513
14,628,094
+0.06(+2.47%)
Sep 23, 2003
2.471
2.489
2.447
2.452
9,818,423
+0.03(+1.35%)
Sep 22, 2003
2.370
2.459
2.368
2.419
12,723,962
+0.05(+2.07%)
Sep 19, 2003
2.331
2.384
2.331
2.370
10,564,115
+0.04(+1.60%)
Sep 18, 2003
2.361
2.366
2.328
2.333
15,913,963
-0.03(-1.18%)
Sep 17, 2003
2.401
2.401
2.356
2.361
8,978,768
-0.05(-2.03%)
Sep 16, 2003
2.377
2.419
2.394
2.410
7,048,893
+0.03(+1.37%)
Sep 15, 2003
2.366
2.387
2.363
2.377
4,953,403
+0.01(+0.29%)
Sep 12, 2003
2.368
2.391
2.349
2.370
5,748,866
-0.01(-0.49%)
Sep 11, 2003
2.401
2.419
2.354
2.382
10,576,986
-0.02(-0.78%)
Sep 10, 2003
2.438
2.445
2.384
2.401
11,039,504
-0.04(-1.62%)
Sep 09, 2003
2.494
2.499
2.438
2.440
10,010,209
-0.07(-2.60%)
Sep 08, 2003
2.489
2.506
2.485
2.506
5,048,224
+0.00(+0.09%)
Sep 05, 2003
2.494
2.515
2.494
2.503
6,080,094
-0.00(-0.19%)
Sep 04, 2003
2.513
2.513
2.471
2.508
10,428,105
+0.02(+0.75%)
Sep 03, 2003
2.487
2.503
2.468
2.489
8,319,744
+0.01(+0.56%)
Sep 02, 2003
2.522
2.524
2.466
2.475
9,845,024
-0.05(-2.03%)
Aug 29, 2003
2.543
2.557
2.513
2.526
6,415,612
-0.01(-0.37%)
Aug 28, 2003
2.447
2.552
2.436
2.536
11,303,800
+0.09(+3.72%)
Aug 27, 2003
2.450
2.503
2.445
2.445
6,965,657
-0.01(-0.47%)
Aug 26, 2003
2.438
2.457
2.415
2.457
9,833,440
-0.00(-0.09%)
Aug 25, 2003
2.494
2.496
2.450
2.459
4,843,137
-0.03(-1.40%)
Aug 22, 2003
2.540
2.550
2.489
2.494
5,146,906
-0.03(-1.20%)
Aug 21, 2003
2.471
2.540
2.464
2.524
9,329,304
+0.06(+2.56%)
Aug 20, 2003
2.452
2.482
2.431
2.461
7,953,763
-0.00(-0.09%)
Aug 19, 2003
2.494
2.506
2.436
2.464
9,706,011
-0.05(-1.86%)
Aug 18, 2003
2.503
2.524
2.482
2.510
8,266,542
+0.03(+1.41%)
Aug 15, 2003
2.459
2.478
2.424
2.475
3,989,753
+0.04(+1.63%)
Aug 14, 2003
2.487
2.494
2.387
2.436
12,606,831
-0.07(-2.88%)
Aug 13, 2003
2.501
2.550
2.473
2.508
13,759,693
+0.03(+1.22%)
Aug 12, 2003
2.459
2.494
2.459
2.478
15,959,442
+0.03(+1.33%)
Aug 11, 2003
2.447
2.471
2.436
2.445
14,098,215
+0.04(+1.84%)
Aug 08, 2003
2.431
2.466
2.401
2.401
10,161,664
-0.01(-0.29%)
Aug 07, 2003
2.331
2.429
2.317
2.408
22,559,976
+0.09(+4.03%)
Aug 06, 2003
2.203
2.324
2.203
2.314
17,418,218
+0.11(+4.86%)
Aug 05, 2003
2.203
2.249
2.193
2.207
12,605,973
+0.02(+0.96%)
Aug 04, 2003
2.210
2.217
2.179
2.186
5,632,164
-0.03(-1.16%)
Aug 01, 2003
2.261
2.261
2.203
2.212
10,208,002
-0.02(-0.84%)
Jul 31, 2003
2.219
2.270
2.203
2.231
20,054,742
+0.03(+1.27%)
Jul 30, 2003
2.256
2.258
2.191
2.203
11,371,161
-0.05(-2.38%)
Jul 29, 2003
2.244
2.310
2.205
2.256
25,748,260
+0.04(+1.79%)
Jul 28, 2003
2.237
2.237
2.179
2.217
13,523,715
-0.01(-0.31%)
Jul 25, 2003
2.156
2.224
2.144
2.224
6,575,649
+0.07(+3.36%)
Jul 24, 2003
2.186
2.219
2.137
2.151
8,753,087
-0.03(-1.28%)
Jul 23, 2003
2.244
2.258
2.170
2.179
9,813,274
-0.07(-3.11%)
Jul 22, 2003
2.244
2.263
2.198
2.249
8,532,983
+0.01(+0.52%)
Jul 21, 2003
2.265
2.284
2.214
2.237
8,777,543
-0.01(-0.62%)
Jul 18, 2003
2.226
2.263
2.221
2.251
8,368,227
+0.03(+1.58%)
Jul 17, 2003
2.179
2.237
2.151
2.217
9,867,335
+0.03(+1.39%)
Jul 16, 2003
2.189
2.217
2.163
2.186
9,729,180
+0.01(+0.32%)
Jul 15, 2003
2.268
2.277
2.179
2.179
8,909,262
-0.09(-3.91%)
Jul 14, 2003
2.256
2.279
2.217
2.268
12,609,834
+0.04(+1.67%)
Jul 11, 2003
2.226
2.256
2.193
2.231
7,172,031
+0.02(+0.74%)
Jul 10, 2003
2.296
2.296
2.179
2.214
15,631,646
-0.08(-3.55%)
Jul 09, 2003
2.226
2.317
2.226
2.296
21,264,240
+0.08(+3.68%)
Jul 08, 2003
2.228
2.237
2.177
2.214
19,965,500
-0.04(-1.66%)
Jul 07, 2003
2.284
2.298
2.219
2.251
21,631,078
-0.08(-3.30%)
Jul 03, 2003
2.312
2.352
2.268
2.328
17,799,646
+0.02(+0.71%)
Jul 02, 2003
2.342
2.354
2.300
2.312
13,368,827
-0.02(-0.90%)
Jul 01, 2003
2.342
2.354
2.300
2.333
21,094,764
-0.02(-0.89%)
Jun 30, 2003
2.398
2.412
2.328
2.354
22,386,210
-0.04(-1.85%)
Jun 27, 2003
2.447
2.447
2.389
2.398
10,813,394
-0.04(-1.63%)
Jun 26, 2003
2.499
2.529
2.408
2.438
16,140,931
-0.04(-1.60%)
Jun 25, 2003
2.368
2.513
2.366
2.478
26,853,068
+0.13(+5.46%)
Jun 24, 2003
2.342
2.389
2.342
2.349
9,010,089
+0.02(+0.70%)
Jun 23, 2003
2.363
2.377
2.307
2.333
12,939,346
-0.01(-0.30%)
Jun 20, 2003
2.377
2.412
2.333
2.340
9,123,788
-0.05(-1.95%)
Jun 19, 2003
2.359
2.424
2.335
2.387
23,720,132
+0.01(+0.59%)
Jun 18, 2003
2.342
2.382
2.307
2.373
17,606,144
+0.02(+0.99%)
Jun 17, 2003
2.424
2.424
2.331
2.349
19,860,810
-0.07(-2.89%)
Jun 16, 2003
2.468
2.471
2.396
2.419
13,856,659
-0.03(-1.05%)
Jun 13, 2003
2.587
2.587
2.440
2.445
19,054,622
-0.07(-2.96%)
Jun 12, 2003
2.657
2.669
2.480
2.520
16,321,562
-0.09(-3.48%)
Jun 11, 2003
2.499
2.624
2.485
2.610
18,902,738
+0.14(+5.76%)
Jun 10, 2003
2.459
2.501
2.438
2.468
11,633,741
+0.02(+0.67%)
Jun 09, 2003
2.529
2.536
2.436
2.452
16,238,326
-0.04(-1.77%)
Jun 06, 2003
2.540
2.554
2.461
2.496
9,954,003
+0.00(+0.09%)
Jun 05, 2003
2.499
2.522
2.454
2.494
10,403,650
-0.02(-0.65%)
Jun 04, 2003
2.457
2.561
2.457
2.510
16,355,886
+0.07(+2.87%)
Jun 03, 2003
2.499
2.506
2.438
2.440
13,675,170
-0.01(-0.38%)
Jun 02, 2003
2.436
2.494
2.426
2.450
11,641,893
+0.07(+2.94%)
May 30, 2003
2.314
2.422
2.314
2.380
15,259,229
+0.07(+3.13%)
May 29, 2003
2.296
2.326
2.291
2.307
14,145,840
-0.03(-1.39%)
May 28, 2003
2.436
2.438
2.340
2.340
16,096,310
-0.06(-2.62%)
May 27, 2003
2.417
2.433
2.387
2.403
18,040,344
-0.01(-0.58%)
May 23, 2003
2.443
2.459
2.394
2.417
15,024,109
-0.01(-0.29%)
May 22, 2003
2.410
2.459
2.373
2.424
25,021,876
+0.06(+2.36%)
May 21, 2003
2.282
2.391
2.270
2.368
21,255,230
+0.09(+3.78%)
May 20, 2003
2.307
2.314
2.251
2.282
8,990,782
-0.01(-0.61%)
May 19, 2003
2.270
2.314
2.270
2.296
12,657,888
+0.03(+1.13%)
May 16, 2003
2.249
2.319
2.237
2.270
22,200,860
-0.04(-1.62%)
May 15, 2003
2.319
2.324
2.284
2.307
23,064,112
+0.05(+2.06%)
May 14, 2003
2.207
2.261
2.184
2.261
23,267,912
+0.07(+3.30%)
May 13, 2003
2.133
2.191
1.713
2.189
19,858,666
+0.07(+3.41%)
May 12, 2003
2.095
2.158
2.093
2.116
25,111,548
+0.02(+0.89%)
May 09, 2003
2.049
2.098
2.039
2.098
11,712,258
+0.07(+3.33%)
May 08, 2003
2.049
2.051
2.030
2.030
12,410,754
-0.01(-0.57%)
May 07, 2003
2.028
2.056
2.014
2.042
12,740,695
+0.02(+0.92%)
May 06, 2003
2.011
2.039
2.002
2.023
12,696,503
+0.04(+2.00%)
May 05, 2003
1.976
2.030
1.974
1.983
19,298,752
+0.04(+1.92%)
May 02, 2003
1.923
1.951
1.909
1.946
8,107,793
+0.03(+1.83%)
May 01, 2003
1.888
1.941
1.876
1.911
15,416,262
+0.03(+1.74%)
Apr 30, 2003
1.869
1.904
1.855
1.879
7,856,797
+0.02(+0.88%)
Apr 29, 2003
1.900
1.909
1.839
1.862
9,718,025
+0.02(+1.14%)
Apr 28, 2003
1.853
1.858
1.813
1.841
6,529,311
+0.00(+0.13%)
Apr 25, 2003
1.858
1.865
1.820
1.839
2,826,164
-0.02(-1.00%)
Apr 24, 2003
1.848
1.881
1.827
1.858
5,130,173
+0.01(+0.50%)
Apr 23, 2003
1.881
1.907
1.848
1.848
5,040,930
-0.03(-1.37%)
Apr 22, 2003
1.867
1.876
1.851
1.874
4,825,975
+0.00(+0.12%)
Apr 21, 2003
1.862
1.876
1.846
1.872
2,983,626
+0.01(+0.63%)
Apr 17, 2003
1.820
1.865
1.799
1.860
6,842,090
+0.05(+2.97%)
Apr 16, 2003
1.832
1.839
1.799
1.806
3,794,534
-0.01(-0.77%)
Apr 15, 2003
1.820
1.827
1.790
1.820
6,892,718
+0.00(+0.26%)
Apr 14, 2003
1.804
1.830
1.804
1.816
4,523,064
-0.00(-0.26%)
Apr 11, 2003
1.839
1.839
1.806
1.820
3,678,261
-0.01(-0.76%)
Apr 10, 2003
1.771
1.841
1.771
1.834
14,922,424
+0.08(+4.52%)
Apr 09, 2003
1.760
1.764
1.736
1.755
7,828,051
-0.00(-0.26%)
Apr 08, 2003
1.769
1.781
1.741
1.760
5,233,145
-0.03(-1.44%)
Apr 07, 2003
1.776
1.825
1.757
1.785
5,631,734
-0.01(-0.78%)
Apr 04, 2003
1.806
1.820
1.778
1.799
4,787,360
-0.00(-0.13%)
Apr 03, 2003
1.841
1.862
1.799
1.802
12,933,768
-0.05(-2.64%)
Apr 02, 2003
1.876
1.876
1.816
1.851
8,658,267
-0.03(-1.37%)
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
.