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, 2005
5.006
5.118
4.988
5.114
17,817,666
+0.24(+4.88%)
Mar 30, 2005
4.818
4.883
4.678
4.876
18,646,164
+0.07(+1.41%)
Mar 29, 2005
4.962
5.011
4.787
4.808
15,073,021
-0.15(-3.10%)
Mar 28, 2005
4.920
5.009
4.848
4.962
25,637,994
+0.05(+1.09%)
Mar 24, 2005
4.871
4.953
4.780
4.909
18,517,020
+0.08(+1.69%)
Mar 23, 2005
5.058
5.059
4.675
4.827
29,791,216
-0.25(-5.00%)
Mar 22, 2005
5.242
5.298
5.081
5.081
18,530,320
-0.15(-2.94%)
Mar 21, 2005
5.326
5.349
5.202
5.235
12,509,007
-0.08(-1.45%)
Mar 18, 2005
5.328
5.361
5.244
5.312
13,969,070
+0.02(+0.40%)
Mar 17, 2005
5.177
5.305
5.174
5.291
19,386,708
+0.19(+3.65%)
Mar 16, 2005
5.095
5.188
5.034
5.104
16,971,146
+0.01(+0.18%)
Mar 15, 2005
5.170
5.207
5.081
5.095
12,793,897
-0.04(-0.77%)
Mar 14, 2005
5.156
5.174
5.002
5.135
14,855,921
+0.02(+0.32%)
Mar 11, 2005
5.069
5.202
4.999
5.118
17,297,226
+0.05(+0.97%)
Mar 10, 2005
5.179
5.328
4.976
5.069
28,545,250
-0.18(-3.42%)
Mar 09, 2005
5.384
5.431
5.211
5.249
28,162,964
-0.09(-1.70%)
Mar 08, 2005
5.512
5.512
5.326
5.340
15,977,891
-0.03(-0.48%)
Mar 07, 2005
5.466
5.512
5.279
5.365
25,873,114
-0.06(-1.12%)
Mar 04, 2005
5.314
5.454
5.314
5.426
22,779,222
+0.17(+3.24%)
Mar 03, 2005
5.267
5.314
5.216
5.256
25,407,164
+0.12(+2.41%)
Mar 02, 2005
4.941
5.139
4.929
5.132
26,004,834
+0.20(+4.11%)
Mar 01, 2005
5.055
5.114
4.871
4.929
18,714,384
-0.13(-2.49%)
Feb 28, 2005
5.132
5.267
4.862
5.055
29,418,370
+0.03(+0.56%)
Feb 25, 2005
4.790
5.072
4.773
5.027
25,095,672
+0.29(+6.05%)
Feb 24, 2005
4.717
4.771
4.657
4.741
22,260,926
+0.04(+0.94%)
Feb 23, 2005
4.766
4.811
4.647
4.696
23,212,564
+0.07(+1.61%)
Feb 22, 2005
4.626
4.734
4.589
4.622
21,080,606
+0.00(+0.10%)
Feb 18, 2005
4.433
4.622
4.426
4.617
15,426,131
+0.20(+4.48%)
Feb 17, 2005
4.561
4.596
4.417
4.419
16,775,928
-0.14(-3.07%)
Feb 16, 2005
4.396
4.568
4.396
4.559
16,584,571
+0.15(+3.49%)
Feb 15, 2005
4.428
4.459
4.342
4.405
10,245,329
-0.01(-0.26%)
Feb 14, 2005
4.421
4.463
4.398
4.417
10,425,960
+0.03(+0.74%)
Feb 11, 2005
4.382
4.424
4.335
4.384
9,707,298
+0.00(+0.05%)
Feb 10, 2005
4.289
4.405
4.249
4.382
16,073,999
+0.15(+3.52%)
Feb 09, 2005
4.219
4.286
4.200
4.233
7,237,247
-0.00(-0.06%)
Feb 08, 2005
4.177
4.254
4.163
4.235
8,620,939
+0.04(+0.89%)
Feb 07, 2005
4.235
4.254
4.158
4.198
13,736,095
-0.05(-1.15%)
Feb 04, 2005
4.181
4.265
4.160
4.247
13,700,913
+0.09(+2.24%)
Feb 03, 2005
4.207
4.207
4.121
4.153
15,816,997
-0.06(-1.49%)
Feb 02, 2005
4.116
4.230
4.109
4.216
10,163,380
+0.08(+2.03%)
Feb 01, 2005
4.114
4.193
4.102
4.132
13,034,596
+0.04(+0.91%)
Jan 31, 2005
4.030
4.116
3.986
4.095
14,454,757
+0.05(+1.21%)
Jan 28, 2005
4.079
4.079
4.018
4.046
11,766,318
-0.03(-0.86%)
Jan 27, 2005
4.032
4.086
4.019
4.081
8,130,533
+0.05(+1.33%)
Jan 26, 2005
4.007
4.039
3.988
4.027
12,251,576
+0.03(+0.82%)
Jan 25, 2005
3.965
3.997
3.953
3.995
11,971,405
+0.03(+0.82%)
Jan 24, 2005
3.962
3.981
3.946
3.962
12,096,688
+0.03(+0.83%)
Jan 21, 2005
3.897
3.986
3.878
3.930
12,203,522
+0.06(+1.44%)
Jan 20, 2005
3.913
3.930
3.811
3.874
8,249,809
-0.04(-1.01%)
Jan 19, 2005
3.930
3.983
3.902
3.913
12,524,882
-0.01(-0.36%)
Jan 18, 2005
3.897
3.960
3.895
3.927
17,623,306
+0.06(+1.63%)
Jan 14, 2005
3.811
3.867
3.776
3.864
7,453,060
+0.07(+1.84%)
Jan 13, 2005
3.776
3.825
3.759
3.794
13,406,154
+0.02(+0.49%)
Jan 12, 2005
3.762
3.776
3.713
3.776
14,493,801
+0.02(+0.43%)
Jan 11, 2005
3.729
3.792
3.720
3.759
11,718,693
+0.02(+0.50%)
Jan 10, 2005
3.717
3.778
3.694
3.741
18,456,094
+0.10(+2.69%)
Jan 07, 2005
3.678
3.678
3.573
3.643
10,703,557
-0.00(-0.06%)
Jan 06, 2005
3.543
3.706
3.543
3.645
22,357,034
+0.10(+2.76%)
Jan 05, 2005
3.589
3.601
3.510
3.547
17,675,220
-0.03(-0.78%)
Jan 04, 2005
3.624
3.664
3.557
3.575
15,723,893
-0.03(-0.84%)
Jan 03, 2005
3.745
3.780
3.578
3.606
37,296,192
-0.24(-6.24%)
Dec 31, 2004
3.806
3.864
3.801
3.846
9,367,489
+0.03(+0.79%)
Dec 30, 2004
3.853
3.874
3.799
3.815
20,141,840
-0.06(-1.50%)
Dec 29, 2004
3.888
3.909
3.836
3.874
7,357,381
-0.00(-0.12%)
Dec 28, 2004
3.813
3.885
3.806
3.878
13,395,428
+0.07(+1.84%)
Dec 27, 2004
3.883
3.883
3.797
3.808
9,256,794
-0.07(-1.92%)
Dec 23, 2004
3.874
3.923
3.871
3.883
6,490,267
+0.02(+0.48%)
Dec 22, 2004
3.972
3.983
3.808
3.864
13,580,779
-0.10(-2.64%)
Dec 21, 2004
4.007
4.007
3.930
3.969
12,955,221
-0.01(-0.35%)
Dec 20, 2004
4.000
4.011
3.965
3.983
8,720,479
-0.02(-0.41%)
Dec 17, 2004
3.951
4.000
3.932
4.000
14,986,352
+0.07(+1.84%)
Dec 16, 2004
3.967
4.004
3.897
3.927
9,385,080
-0.04(-1.00%)
Dec 15, 2004
3.864
3.967
3.846
3.967
12,236,130
+0.12(+3.15%)
Dec 14, 2004
3.846
3.876
3.799
3.846
9,438,283
+0.03(+0.79%)
Dec 13, 2004
3.729
3.822
3.727
3.815
17,095,142
+0.11(+2.96%)
Dec 10, 2004
3.729
3.752
3.697
3.706
13,535,299
-0.02(-0.56%)
Dec 09, 2004
3.748
3.811
3.715
3.727
15,787,821
+0.00(+0.00%)
Dec 08, 2004
3.790
3.790
3.648
3.727
20,993,078
-0.06(-1.60%)
Dec 07, 2004
3.941
3.941
3.752
3.787
14,677,006
-0.14(-3.62%)
Dec 06, 2004
3.902
3.948
3.869
3.930
10,922,373
+0.03(+0.72%)
Dec 03, 2004
3.853
3.962
3.822
3.902
17,940,374
+0.02(+0.60%)
Dec 02, 2004
4.041
4.079
3.874
3.878
31,476,960
-0.24(-5.88%)
Dec 01, 2004
4.172
4.174
4.058
4.121
20,820,600
-0.07(-1.78%)
Nov 30, 2004
4.184
4.235
4.170
4.195
7,173,747
+0.02(+0.45%)
Nov 29, 2004
4.265
4.268
4.114
4.177
9,764,362
-0.05(-1.16%)
Nov 26, 2004
4.209
4.258
4.202
4.226
3,292,115
+0.02(+0.55%)
Nov 24, 2004
4.167
4.207
4.067
4.202
10,075,854
+0.08(+1.92%)
Nov 23, 2004
4.095
4.165
4.072
4.123
11,106,436
+0.03(+0.80%)
Nov 22, 2004
4.018
4.095
4.002
4.090
12,679,341
+0.09(+2.21%)
Nov 19, 2004
3.974
4.023
3.948
4.002
9,978,459
+0.03(+0.82%)
Nov 18, 2004
3.958
3.988
3.925
3.969
19,519,286
+0.01(+0.24%)
Nov 17, 2004
3.939
3.965
3.906
3.960
12,448,082
+0.03(+0.71%)
Nov 16, 2004
3.916
3.976
3.909
3.932
10,690,256
-0.00(-0.12%)
Nov 15, 2004
4.016
4.016
3.864
3.937
25,994,966
-0.07(-1.75%)
Nov 12, 2004
3.930
4.016
3.913
4.007
14,013,692
+0.09(+2.32%)
Nov 11, 2004
3.962
3.962
3.906
3.916
13,203,642
-0.05(-1.35%)
Nov 10, 2004
3.860
3.969
3.860
3.969
8,989,066
+0.09(+2.41%)
Nov 09, 2004
3.897
3.897
3.857
3.876
6,938,197
-0.02(-0.48%)
Nov 08, 2004
3.962
3.962
3.895
3.895
14,160,428
-0.07(-1.88%)
Nov 05, 2004
3.986
4.009
3.927
3.969
9,507,789
+0.00(+0.06%)
Nov 04, 2004
3.909
3.981
3.909
3.967
15,230,912
+0.06(+1.49%)
Nov 03, 2004
3.855
3.946
3.822
3.909
16,461,004
+0.12(+3.26%)
Nov 02, 2004
3.820
3.846
3.764
3.785
21,891,514
+0.06(+1.50%)
Nov 01, 2004
3.750
3.822
3.697
3.729
8,079,904
-0.02(-0.50%)
Oct 29, 2004
3.680
3.757
3.671
3.748
10,934,387
+0.07(+1.84%)
Oct 28, 2004
3.713
3.759
3.636
3.680
13,520,711
-0.08(-2.05%)
Oct 27, 2004
3.850
3.932
3.729
3.757
14,145,411
-0.11(-2.89%)
Oct 26, 2004
3.734
3.885
3.720
3.869
9,112,203
+0.10(+2.79%)
Oct 25, 2004
3.764
3.799
3.717
3.764
6,186,928
+0.01(+0.37%)
Oct 22, 2004
3.815
3.832
3.741
3.750
8,922,133
-0.02(-0.49%)
Oct 21, 2004
3.799
3.820
3.741
3.769
7,560,323
-0.01(-0.19%)
Oct 20, 2004
3.636
3.776
3.624
3.776
11,435,090
+0.16(+4.52%)
Oct 19, 2004
3.585
3.617
3.554
3.613
11,326,969
+0.02(+0.52%)
Oct 18, 2004
3.694
3.708
3.589
3.594
11,568,525
-0.10(-2.65%)
Oct 15, 2004
3.717
3.729
3.673
3.692
5,457,539
-0.00(-0.06%)
Oct 14, 2004
3.678
3.717
3.643
3.694
10,582,135
+0.06(+1.73%)
Oct 13, 2004
3.752
3.752
3.536
3.631
28,917,666
-0.16(-4.24%)
Oct 12, 2004
3.846
3.890
3.771
3.792
16,347,305
-0.05(-1.39%)
Oct 11, 2004
3.930
3.934
3.827
3.846
7,784,717
-0.06(-1.55%)
Oct 08, 2004
3.888
3.925
3.857
3.906
11,909,193
+0.03(+0.84%)
Oct 07, 2004
3.946
3.988
3.846
3.874
17,897,898
-0.06(-1.48%)
Oct 06, 2004
3.869
3.932
3.832
3.932
11,367,729
+0.09(+2.30%)
Oct 05, 2004
3.808
3.846
3.794
3.843
12,865,549
+0.07(+1.79%)
Oct 04, 2004
3.757
3.794
3.739
3.776
8,795,134
+0.03(+0.75%)
Oct 01, 2004
3.687
3.755
3.657
3.748
11,598,559
+0.06(+1.58%)
Sep 30, 2004
3.652
3.701
3.636
3.690
11,217,561
+0.05(+1.28%)
Sep 29, 2004
3.678
3.731
3.613
3.643
14,464,196
-0.02(-0.64%)
Sep 28, 2004
3.676
3.704
3.622
3.666
10,070,705
+0.01(+0.19%)
Sep 27, 2004
3.659
3.692
3.613
3.659
11,804,075
+0.00(+0.00%)
Sep 24, 2004
3.580
3.678
3.578
3.659
11,323,108
+0.09(+2.48%)
Sep 23, 2004
3.601
3.606
3.545
3.571
10,279,654
-0.03(-0.97%)
Sep 22, 2004
3.615
3.636
3.587
3.606
8,617,078
-0.04(-1.02%)
Sep 21, 2004
3.559
3.650
3.543
3.643
10,880,326
+0.10(+2.83%)
Sep 20, 2004
3.550
3.589
3.531
3.543
7,048,893
+0.02(+0.53%)
Sep 17, 2004
3.477
3.531
3.468
3.524
8,957,316
+0.06(+1.61%)
Sep 16, 2004
3.461
3.484
3.452
3.468
6,167,620
+0.01(+0.20%)
Sep 15, 2004
3.501
3.508
3.449
3.461
6,706,080
-0.04(-1.20%)
Sep 14, 2004
3.529
3.552
3.496
3.503
7,886,402
-0.00(-0.07%)
Sep 13, 2004
3.484
3.531
3.484
3.505
9,897,368
+0.04(+1.08%)
Sep 10, 2004
3.538
3.543
3.468
3.468
9,250,358
-0.06(-1.59%)
Sep 09, 2004
3.408
3.526
3.408
3.524
15,613,197
+0.12(+3.56%)
Sep 08, 2004
3.298
3.419
3.298
3.403
12,153,323
+0.04(+1.32%)
Sep 07, 2004
3.375
3.380
3.305
3.359
6,390,298
-0.01(-0.41%)
Sep 03, 2004
3.415
3.415
3.366
3.373
6,680,766
-0.04(-1.23%)
Sep 02, 2004
3.415
3.440
3.356
3.415
9,436,138
+0.03(+0.90%)
Sep 01, 2004
3.310
3.421
3.298
3.384
12,578,513
+0.09(+2.76%)
Aug 31, 2004
3.263
3.303
3.261
3.293
7,002,984
+0.02(+0.64%)
Aug 30, 2004
3.310
3.310
3.249
3.272
7,361,672
-0.02(-0.64%)
Aug 27, 2004
3.286
3.303
3.268
3.293
10,246,187
+0.02(+0.57%)
Aug 26, 2004
3.247
3.275
3.193
3.275
13,727,514
+0.05(+1.44%)
Aug 25, 2004
3.228
3.279
3.191
3.228
8,854,343
+0.01(+0.36%)
Aug 24, 2004
3.258
3.261
3.193
3.216
9,684,988
-0.02(-0.58%)
Aug 23, 2004
3.361
3.363
3.235
3.235
9,047,417
-0.11(-3.34%)
Aug 20, 2004
3.354
3.403
3.340
3.347
10,393,781
+0.01(+0.42%)
Aug 19, 2004
3.307
3.345
3.293
3.333
8,176,012
+0.04(+1.35%)
Aug 18, 2004
3.193
3.293
3.193
3.289
9,389,371
+0.08(+2.62%)
Aug 17, 2004
3.298
3.300
3.195
3.205
16,505,196
-0.08(-2.55%)
Aug 16, 2004
3.380
3.380
3.254
3.289
11,914,341
-0.07(-1.95%)
Aug 13, 2004
3.263
3.370
3.261
3.354
8,949,164
+0.12(+3.75%)
Aug 12, 2004
3.275
3.319
3.223
3.233
12,052,925
-0.07(-1.98%)
Aug 11, 2004
3.345
3.361
3.261
3.298
10,429,393
-0.05(-1.46%)
Aug 10, 2004
3.366
3.368
3.324
3.347
9,047,417
+0.03(+0.84%)
Aug 09, 2004
3.279
3.356
3.275
3.319
10,640,057
+0.07(+2.23%)
Aug 06, 2004
3.279
3.333
3.240
3.247
13,859,662
-0.09(-2.59%)
Aug 05, 2004
3.468
3.508
3.314
3.333
17,182,668
-0.14(-3.90%)
Aug 04, 2004
3.620
3.622
3.461
3.468
10,081,432
-0.15(-4.12%)
Aug 03, 2004
3.564
3.634
3.545
3.617
10,710,422
+0.07(+2.04%)
Aug 02, 2004
3.580
3.613
3.512
3.545
8,923,850
-0.03(-0.91%)
Jul 30, 2004
3.519
3.610
3.508
3.578
12,974,957
+0.08(+2.27%)
Jul 29, 2004
3.484
3.515
3.449
3.498
36,477,132
+0.00(+0.00%)
Jul 28, 2004
3.496
3.526
3.449
3.498
14,807,438
+0.02(+0.54%)
Jul 27, 2004
3.461
3.482
3.377
3.480
19,462,222
-0.05(-1.52%)
Jul 26, 2004
3.578
3.596
3.466
3.533
9,491,914
-0.02(-0.66%)
Jul 23, 2004
3.559
3.564
3.484
3.557
8,110,367
-0.00(-0.07%)
Jul 22, 2004
3.531
3.599
3.524
3.559
8,199,181
+0.01(+0.26%)
Jul 21, 2004
3.683
3.697
3.545
3.550
9,016,954
-0.08(-2.18%)
Jul 20, 2004
3.715
3.727
3.545
3.629
11,943,517
-0.09(-2.38%)
Jul 19, 2004
3.734
3.785
3.711
3.717
11,812,227
-0.01(-0.25%)
Jul 16, 2004
3.662
3.729
3.650
3.727
8,372,518
+0.07(+2.04%)
Jul 15, 2004
3.706
3.706
3.643
3.652
9,296,696
-0.02(-0.44%)
Jul 14, 2004
3.575
3.671
3.566
3.669
11,104,720
+0.09(+2.61%)
Jul 13, 2004
3.587
3.603
3.571
3.575
7,279,294
-0.01(-0.32%)
Jul 12, 2004
3.585
3.599
3.533
3.587
7,623,822
-0.02(-0.58%)
Jul 09, 2004
3.589
3.613
3.566
3.608
6,098,114
+0.02(+0.52%)
Jul 08, 2004
3.601
3.617
3.557
3.589
12,041,340
-0.01(-0.19%)
Jul 07, 2004
3.575
3.610
3.533
3.596
8,850,482
+0.01(+0.32%)
Jul 06, 2004
3.557
3.613
3.547
3.585
11,985,135
+0.05(+1.45%)
Jul 02, 2004
3.517
3.543
3.498
3.533
6,288,184
+0.02(+0.66%)
Jul 01, 2004
3.447
3.517
3.426
3.510
13,916,297
+0.08(+2.31%)
Jun 30, 2004
3.380
3.438
3.377
3.431
8,437,734
+0.04(+1.24%)
Jun 29, 2004
3.380
3.412
3.356
3.389
7,677,883
+0.01(+0.28%)
Jun 28, 2004
3.452
3.456
3.333
3.380
10,327,278
-0.09(-2.68%)
Jun 25, 2004
3.396
3.473
3.389
3.473
13,468,367
+0.06(+1.71%)
Jun 24, 2004
3.461
3.508
3.391
3.415
12,144,742
-0.05(-1.35%)
Jun 23, 2004
3.370
3.463
3.354
3.461
12,017,314
+0.09(+2.70%)
Jun 22, 2004
3.300
3.370
3.298
3.370
7,875,676
+0.05(+1.54%)
Jun 21, 2004
3.291
3.345
3.275
3.319
10,642,631
-0.03(-1.04%)
Jun 18, 2004
3.396
3.408
3.312
3.354
10,676,097
-0.03(-0.83%)
Jun 17, 2004
3.377
3.410
3.368
3.382
10,194,272
+0.03(+0.76%)
Jun 16, 2004
3.310
3.380
3.286
3.356
18,952,508
+0.11(+3.37%)
Jun 15, 2004
3.186
3.263
3.184
3.247
17,941,232
+0.09(+2.88%)
Jun 14, 2004
3.158
3.177
3.116
3.156
8,957,316
+0.02(+0.52%)
Jun 10, 2004
3.058
3.139
3.053
3.139
6,027,320
+0.10(+3.14%)
Jun 09, 2004
3.088
3.088
3.042
3.044
5,081,690
-0.05(-1.58%)
Jun 08, 2004
3.130
3.132
3.081
3.093
6,537,892
-0.02(-0.75%)
Jun 07, 2004
3.084
3.119
3.053
3.116
7,277,577
+0.06(+1.83%)
Jun 04, 2004
3.100
3.100
3.037
3.060
7,025,724
-0.02(-0.53%)
Jun 03, 2004
3.123
3.151
3.065
3.077
7,193,054
-0.04(-1.27%)
Jun 02, 2004
3.177
3.181
3.116
3.116
4,643,199
-0.04(-1.18%)
Jun 01, 2004
3.077
3.163
3.077
3.153
6,791,462
+0.08(+2.50%)
May 28, 2004
3.091
3.116
3.058
3.077
7,511,411
-0.01(-0.45%)
May 27, 2004
3.167
3.188
3.081
3.091
9,724,031
-0.07(-2.07%)
May 26, 2004
3.228
3.242
3.156
3.156
5,475,131
-0.07(-2.24%)
May 25, 2004
3.165
3.235
3.153
3.228
7,985,942
+0.08(+2.59%)
May 24, 2004
3.112
3.170
3.112
3.146
6,621,128
+0.05(+1.73%)
May 21, 2004
3.121
3.135
3.086
3.093
7,334,212
-0.02(-0.60%)
May 20, 2004
3.077
3.123
3.074
3.112
12,130,154
+0.03(+1.14%)
May 19, 2004
3.123
3.151
3.058
3.077
7,108,531
-0.03(-1.12%)
May 18, 2004
3.165
3.172
3.088
3.112
8,061,455
-0.05(-1.69%)
May 17, 2004
3.135
3.191
3.112
3.165
8,608,926
+0.01(+0.44%)
May 14, 2004
3.077
3.170
3.074
3.151
9,924,399
+0.08(+2.50%)
May 13, 2004
3.098
3.107
3.056
3.074
10,409,227
-0.02(-0.75%)
May 12, 2004
3.093
3.165
3.056
3.098
12,391,018
+0.03(+0.91%)
May 11, 2004
3.004
3.128
3.002
3.070
12,658,746
+0.07(+2.17%)
May 10, 2004
3.146
3.146
2.955
3.004
18,675,340
-0.16(-5.15%)
May 07, 2004
3.214
3.226
3.121
3.167
6,215,674
-0.05(-1.52%)
May 06, 2004
3.263
3.263
3.193
3.216
8,059,310
-0.04(-1.36%)
May 05, 2004
3.265
3.289
3.193
3.261
10,112,323
-0.02(-0.50%)
May 04, 2004
3.286
3.333
3.251
3.277
10,067,273
+0.00(+0.00%)
May 03, 2004
3.228
3.291
3.209
3.277
9,155,109
+0.07(+2.25%)
Apr 30, 2004
3.214
3.254
3.195
3.205
6,718,523
-0.00(-0.15%)
Apr 29, 2004
3.310
3.310
3.135
3.209
11,559,944
-0.10(-3.03%)
Apr 28, 2004
3.356
3.363
3.282
3.310
10,944,684
-0.03(-0.98%)
Apr 27, 2004
3.240
3.345
3.240
3.342
17,489,012
+0.10(+3.17%)
Apr 26, 2004
3.284
3.314
3.219
3.240
7,427,746
-0.04(-1.35%)
Apr 23, 2004
3.286
3.291
3.251
3.284
5,102,284
-0.01(-0.35%)
Apr 22, 2004
3.233
3.296
3.219
3.296
6,225,542
+0.07(+2.09%)
Apr 21, 2004
3.230
3.240
3.146
3.228
7,580,488
-0.01(-0.36%)
Apr 20, 2004
3.298
3.305
3.228
3.240
9,619,772
-0.05(-1.42%)
Apr 19, 2004
3.293
3.321
3.216
3.286
12,080,813
+0.02(+0.71%)
Apr 16, 2004
3.205
3.298
3.200
3.263
16,337,866
+0.06(+1.89%)
Apr 15, 2004
3.156
3.214
3.153
3.202
10,192,556
+0.10(+3.08%)
Apr 14, 2004
3.170
3.174
3.088
3.107
12,298,343
-0.07(-2.27%)
Apr 13, 2004
3.263
3.275
3.160
3.179
10,549,527
-0.07(-2.22%)
Apr 12, 2004
3.223
3.284
3.191
3.251
15,030,545
+0.05(+1.60%)
Apr 08, 2004
3.167
3.205
3.165
3.200
12,546,335
+0.06(+1.93%)
Apr 07, 2004
3.123
3.146
3.095
3.139
8,342,484
+0.02(+0.52%)
Apr 06, 2004
3.137
3.142
3.109
3.123
6,750,702
-0.01(-0.45%)
Apr 05, 2004
3.128
3.170
3.109
3.137
8,750,513
+0.01(+0.30%)
Apr 02, 2004
3.112
3.135
3.091
3.128
7,366,391
+0.02(+0.52%)
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
.