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 29, 2008
10.92
10.92
10.58
10.60
0
-0.18(-1.71%)
Aug 28, 2008
11.18
11.19
10.56
10.78
63,825,660
-0.30(-2.69%)
Aug 27, 2008
11.13
11.15
10.90
11.08
60,094,368
+0.25(+2.33%)
Aug 26, 2008
10.77
11.00
10.70
10.83
58,172,792
+0.32(+3.02%)
Aug 25, 2008
10.40
10.70
10.32
10.51
44,982,892
+0.08(+0.73%)
Aug 22, 2008
10.58
10.67
10.27
10.44
0
-0.38(-3.52%)
Aug 21, 2008
10.86
10.98
10.64
10.82
73,787,664
+0.17(+1.58%)
Aug 20, 2008
10.48
10.73
10.19
10.65
92,426,480
+0.37(+3.62%)
Aug 19, 2008
9.906
10.36
9.855
10.28
66,445,996
+0.44(+4.45%)
Aug 18, 2008
10.02
10.21
9.790
9.838
58,353,512
-0.13(-1.34%)
Aug 15, 2008
10.00
10.14
9.812
9.971
0
-0.19(-1.87%)
Aug 14, 2008
10.21
10.46
9.985
10.16
74,749,800
-0.16(-1.51%)
Aug 13, 2008
9.862
10.42
9.803
10.32
98,511,664
+0.46(+4.64%)
Aug 12, 2008
9.687
9.941
9.533
9.860
92,833,200
+0.33(+3.42%)
Aug 11, 2008
9.560
9.807
9.242
9.533
99,175,408
+0.05(+0.55%)
Aug 08, 2008
9.678
9.702
9.376
9.481
90,867,040
-0.40(-4.03%)
Aug 07, 2008
10.33
10.40
9.855
9.880
86,803,952
-0.27(-2.63%)
Aug 06, 2008
9.848
10.32
9.848
10.15
103,022,496
+0.31(+3.14%)
Aug 05, 2008
9.855
10.11
9.590
9.838
125,720,864
-0.07(-0.73%)
Aug 04, 2008
10.83
10.84
9.726
9.910
130,392,088
-0.87(-8.07%)
Aug 01, 2008
10.84
11.32
10.62
10.78
101,251,816
-0.20(-1.85%)
Jul 31, 2008
11.12
11.17
10.74
10.98
104,972,576
-0.18(-1.57%)
Jul 30, 2008
10.24
11.21
10.24
11.16
126,497,200
+0.83(+7.99%)
Jul 29, 2008
10.33
10.64
10.21
10.33
101,858,360
-0.38(-3.58%)
Jul 28, 2008
10.72
11.08
10.62
10.72
87,623,776
+0.14(+1.33%)
Jul 25, 2008
10.79
10.86
10.47
10.58
99,942,224
-0.17(-1.57%)
Jul 24, 2008
10.46
10.87
9.855
10.74
243,407,024
+0.46(+4.47%)
Jul 23, 2008
11.21
11.47
10.21
10.28
204,097,856
-0.91(-8.10%)
Jul 22, 2008
11.97
12.01
11.11
11.19
128,907,728
-1.04(-8.49%)
Jul 21, 2008
11.93
12.29
11.74
12.23
65,736,676
+0.33(+2.78%)
Jul 18, 2008
12.05
12.38
11.65
11.90
94,423,520
-0.09(-0.75%)
Jul 17, 2008
12.48
12.66
11.39
11.99
149,654,160
-0.42(-3.40%)
Jul 16, 2008
12.92
12.93
12.07
12.41
90,680,504
-0.62(-4.74%)
Jul 15, 2008
13.77
13.97
12.96
13.03
75,420,752
-0.77(-5.57%)
Jul 14, 2008
14.12
14.22
13.66
13.80
58,778,916
-0.11(-0.82%)
Jul 11, 2008
13.90
14.45
13.57
13.91
116,547,072
+0.42(+3.15%)
Jul 10, 2008
12.72
13.52
12.64
13.49
141,049,888
+0.85(+6.69%)
Jul 09, 2008
12.93
13.36
12.64
12.64
110,433,504
-0.84(-6.22%)
Jul 08, 2008
13.86
13.86
13.01
13.48
114,601,152
-0.61(-4.34%)
Jul 07, 2008
14.53
14.86
13.88
14.09
72,390,216
-0.53(-3.65%)
Jul 04, 2008
14.83
15.05
13.93
14.63
73,937,240
+0.00(+0.00%)
Jul 03, 2008
14.83
15.05
13.93
14.63
73,937,240
-0.57(-3.78%)
Jul 02, 2008
16.01
16.21
15.16
15.20
143,766,208
+0.45(+3.03%)
Jul 01, 2008
14.51
14.79
14.35
14.75
66,450,100
+0.31(+2.12%)
Jun 30, 2008
14.52
14.70
14.22
14.45
63,908,520
+0.41(+2.92%)
Jun 27, 2008
13.84
14.20
13.77
14.04
73,118,824
+0.26(+1.89%)
Jun 26, 2008
14.13
14.18
13.35
13.78
72,175,872
-0.19(-1.36%)
Jun 25, 2008
14.40
14.40
13.50
13.97
89,360,160
-0.37(-2.57%)
Jun 24, 2008
14.76
14.77
14.29
14.33
67,258,664
-0.51(-3.45%)
Jun 23, 2008
14.22
14.88
14.13
14.85
64,661,248
+0.84(+5.99%)
Jun 20, 2008
14.25
14.37
13.84
14.01
64,020,564
+0.12(+0.90%)
Jun 19, 2008
14.81
14.91
13.75
13.88
88,567,640
-0.56(-3.87%)
Jun 18, 2008
14.18
14.47
14.08
14.44
68,804,608
+0.42(+3.03%)
Jun 17, 2008
13.42
14.03
13.40
14.02
62,260,444
+0.64(+4.82%)
Jun 16, 2008
13.25
13.47
13.09
13.37
44,030,100
+0.39(+3.04%)
Jun 13, 2008
12.75
13.08
12.60
12.98
34,078,572
+0.21(+1.66%)
Jun 12, 2008
12.89
13.03
12.63
12.77
50,160,100
-0.30(-2.31%)
Jun 11, 2008
13.10
13.20
12.85
13.07
47,819,188
+0.18(+1.38%)
Jun 10, 2008
12.99
13.46
12.65
12.89
70,670,912
-0.27(-2.03%)
Jun 09, 2008
12.95
13.32
12.92
13.16
58,474,564
+0.44(+3.50%)
Jun 06, 2008
12.81
13.27
12.70
12.71
103,681,576
+0.43(+3.51%)
Jun 05, 2008
11.95
12.28
11.88
12.28
44,279,668
+0.51(+4.37%)
Jun 04, 2008
11.99
12.14
11.73
11.77
46,530,788
-0.34(-2.84%)
Jun 03, 2008
12.22
12.43
12.02
12.11
40,626,496
-0.07(-0.56%)
Jun 02, 2008
11.99
12.38
11.94
12.18
53,055,632
+0.18(+1.53%)
May 30, 2008
11.65
12.10
11.64
12.00
83,558,480
+0.54(+4.70%)
May 29, 2008
11.68
11.86
11.43
11.46
56,597,460
-0.34(-2.91%)
May 28, 2008
11.60
11.83
11.28
11.80
71,650,360
+0.15(+1.30%)
May 27, 2008
11.45
11.82
11.43
11.65
71,370,816
+0.14(+1.22%)
May 26, 2008
11.98
12.03
11.47
11.51
0
+0.00(+0.00%)
May 23, 2008
11.98
12.03
11.47
11.51
64,120,988
-0.34(-2.83%)
May 22, 2008
12.23
12.31
11.54
11.84
107,507,736
-0.36(-2.93%)
May 21, 2008
12.49
12.57
12.14
12.20
152,478,432
-0.34(-2.71%)
May 20, 2008
12.79
12.99
12.54
12.54
115,409,528
-0.37(-2.85%)
May 19, 2008
12.95
13.10
12.80
12.91
40,178,640
+0.04(+0.27%)
May 16, 2008
12.64
12.88
12.64
12.87
39,826,428
+0.37(+2.94%)
May 15, 2008
12.65
12.84
12.22
12.51
63,063,264
-0.01(-0.11%)
May 14, 2008
12.84
13.05
12.49
12.52
46,035,824
-0.24(-1.89%)
May 13, 2008
12.26
12.85
12.16
12.76
60,894,648
+0.50(+4.11%)
May 12, 2008
12.26
12.32
12.10
12.26
37,999,524
-0.16(-1.25%)
May 09, 2008
12.48
12.54
12.19
12.41
32,116,936
+0.03(+0.21%)
May 08, 2008
12.39
18.63
12.07
12.38
45,595,104
+0.09(+0.77%)
May 07, 2008
12.67
12.67
12.26
12.29
55,951,116
-0.18(-1.41%)
May 06, 2008
11.93
12.53
11.93
12.47
53,889,176
+0.48(+3.98%)
May 05, 2008
11.65
12.04
11.63
11.99
55,660,544
+0.45(+3.93%)
May 02, 2008
11.35
11.59
11.10
11.54
71,951,736
+0.38(+3.42%)
May 01, 2008
11.28
11.44
10.71
11.15
65,212,796
-0.17(-1.49%)
Apr 30, 2008
11.38
11.40
11.01
11.32
47,680,832
+0.08(+0.68%)
Apr 29, 2008
11.61
11.72
11.19
11.25
60,074,268
-0.54(-4.55%)
Apr 28, 2008
12.05
12.05
11.76
11.78
54,499,892
-0.19(-1.61%)
Apr 25, 2008
11.49
11.98
11.43
11.98
55,146,424
+0.64(+5.60%)
Apr 24, 2008
11.51
11.61
11.25
11.34
58,302,056
-0.28(-2.45%)
Apr 23, 2008
11.75
11.75
11.43
11.62
54,054,768
-0.13(-1.12%)
Apr 22, 2008
11.39
12.01
11.37
11.76
103,723,944
+0.44(+3.87%)
Apr 21, 2008
11.14
11.35
11.03
11.32
43,192,880
+0.28(+2.56%)
Apr 18, 2008
10.84
11.04
10.64
11.04
43,918,308
+0.20(+1.84%)
Apr 17, 2008
11.15
11.21
10.79
10.84
41,466,288
-0.34(-3.04%)
Apr 16, 2008
10.89
11.18
10.83
11.18
49,389,360
+0.37(+3.47%)
Apr 15, 2008
10.76
10.81
10.61
10.80
29,373,438
+0.17(+1.59%)
Apr 14, 2008
10.39
10.70
10.37
10.63
24,415,726
+0.21(+2.00%)
Apr 11, 2008
10.45
10.66
10.40
10.42
32,481,054
-0.31(-2.86%)
Apr 10, 2008
10.80
10.86
10.60
10.73
43,375,616
+0.00(+0.02%)
Apr 09, 2008
10.58
10.85
10.56
10.73
45,844,240
+0.23(+2.17%)
Apr 08, 2008
10.34
10.57
10.26
10.50
34,942,276
+0.20(+1.96%)
Apr 07, 2008
10.36
10.53
10.24
10.30
50,135,240
+0.13(+1.31%)
Apr 04, 2008
10.04
10.26
10.04
10.17
35,265,184
+0.14(+1.35%)
Apr 03, 2008
10.000
10.18
9.921
10.03
55,751,696
-0.19(-1.91%)
Apr 02, 2008
10.18
10.32
10.10
10.23
40,346,196
+0.01(+0.06%)
Apr 01, 2008
10.11
10.26
9.910
10.22
46,140,224
+0.11(+1.11%)
Mar 31, 2008
10.02
10.20
9.967
10.11
47,041,644
+0.14(+1.43%)
Mar 28, 2008
10.05
10.18
9.950
9.965
87,759,704
-0.13(-1.30%)
Mar 27, 2008
10.20
10.37
10.07
10.10
72,142,896
-0.28(-2.66%)
Mar 26, 2008
10.23
10.45
10.21
10.37
60,233,344
+0.21(+2.07%)
Mar 25, 2008
10.10
10.28
9.982
10.16
80,874,200
+0.30(+3.09%)
Mar 24, 2008
9.702
9.978
9.691
9.858
35,990,552
+0.16(+1.63%)
Mar 21, 2008
9.487
9.717
9.231
9.700
63,072,384
+0.00(+0.00%)
Mar 20, 2008
9.487
9.717
9.231
9.700
63,042,704
+0.02(+0.18%)
Mar 19, 2008
10.39
10.44
9.678
9.682
51,558,064
-0.56(-5.47%)
Mar 18, 2008
10.24
10.50
10.19
10.24
43,973,220
+0.19(+1.90%)
Mar 17, 2008
10.27
10.34
9.897
10.05
49,951,204
-0.44(-4.18%)
Mar 14, 2008
10.92
10.92
10.38
10.49
72,161,488
-0.24(-2.24%)
Mar 13, 2008
10.12
10.80
10.11
10.73
72,363,848
+0.51(+4.97%)
Mar 12, 2008
10.21
10.40
10.15
10.22
51,321,136
+0.15(+1.52%)
Mar 11, 2008
9.934
10.08
9.706
10.07
54,900,208
+0.41(+4.29%)
Mar 10, 2008
9.842
9.842
9.590
9.656
33,060,072
-0.14(-1.45%)
Mar 07, 2008
9.798
9.985
9.619
9.798
47,749,340
-0.07(-0.73%)
Mar 06, 2008
10.18
10.28
9.855
9.871
51,175,404
-0.31(-3.08%)
Mar 05, 2008
10.17
10.23
9.965
10.18
64,834,848
+0.05(+0.54%)
Mar 04, 2008
10.16
10.25
9.943
10.13
67,690,784
+0.04(+0.37%)
Mar 03, 2008
9.945
10.14
9.921
10.09
40,837,456
+0.19(+1.90%)
Feb 29, 2008
10.09
10.10
9.855
9.904
48,481,516
-0.23(-2.23%)
Feb 28, 2008
10.02
10.22
10.00
10.13
89,553,328
+0.20(+1.98%)
Feb 27, 2008
9.965
10.11
9.915
9.932
52,482,920
-0.20(-1.97%)
Feb 26, 2008
10.10
10.23
9.963
10.13
79,281,744
+0.01(+0.09%)
Feb 25, 2008
9.722
10.18
9.713
10.12
49,601,612
+0.39(+3.98%)
Feb 22, 2008
9.634
9.766
9.527
9.735
49,710,000
+0.06(+0.61%)
Feb 21, 2008
9.807
9.888
9.623
9.676
55,484,888
-0.14(-1.47%)
Feb 20, 2008
9.498
9.858
9.490
9.820
40,310,040
+0.26(+2.73%)
Feb 19, 2008
9.571
9.663
9.474
9.560
42,278,436
+0.13(+1.39%)
Feb 18, 2008
9.437
9.527
9.314
9.428
0
+0.00(+0.00%)
Feb 15, 2008
9.437
9.527
9.314
9.428
61,478,224
+0.04(+0.37%)
Feb 14, 2008
9.328
9.508
9.258
9.393
67,759,192
+0.14(+1.54%)
Feb 13, 2008
9.034
9.293
9.034
9.251
46,090,604
+0.20(+2.20%)
Feb 12, 2008
9.023
9.179
8.940
9.052
61,037,124
+0.04(+0.44%)
Feb 11, 2008
8.541
9.028
8.478
9.012
94,653,344
+0.55(+6.50%)
Feb 08, 2008
8.171
8.487
8.110
8.463
50,653,088
+0.27(+3.23%)
Feb 07, 2008
7.996
8.217
7.996
8.198
30,717,662
+0.14(+1.77%)
Feb 06, 2008
8.132
8.206
8.031
8.055
29,917,132
-0.04(-0.46%)
Feb 05, 2008
8.198
8.248
8.092
8.092
35,522,284
-0.23(-2.71%)
Feb 04, 2008
8.259
8.377
8.180
8.318
32,127,042
+0.06(+0.72%)
Feb 01, 2008
8.134
8.305
8.119
8.259
34,324,320
+0.12(+1.48%)
Jan 31, 2008
8.009
8.206
7.922
8.138
46,893,012
+0.06(+0.79%)
Jan 30, 2008
8.057
8.265
8.027
8.075
40,315,124
-0.00(-0.03%)
Jan 29, 2008
8.070
8.143
8.044
8.077
38,986,416
+0.05(+0.57%)
Jan 28, 2008
7.902
8.057
7.876
8.031
38,883,452
+0.12(+1.58%)
Jan 25, 2008
8.079
8.158
7.858
7.906
37,697,920
-0.10(-1.23%)
Jan 24, 2008
7.887
8.053
7.878
8.005
34,847,452
+0.12(+1.53%)
Jan 23, 2008
7.757
7.963
7.538
7.884
68,969,200
-0.11(-1.34%)
Jan 22, 2008
7.735
8.053
7.716
7.992
44,799,756
-0.16(-1.99%)
Jan 21, 2008
8.099
8.272
8.018
8.154
0
+0.00(+0.00%)
Jan 18, 2008
8.099
8.272
8.018
8.154
49,456,572
+0.09(+1.17%)
Jan 17, 2008
8.441
8.557
8.031
8.060
50,852,572
-0.37(-4.37%)
Jan 16, 2008
8.607
8.673
8.340
8.427
43,336,624
-0.23(-2.68%)
Jan 15, 2008
8.774
8.824
8.611
8.660
34,446,156
-0.21(-2.32%)
Jan 14, 2008
8.699
8.896
8.699
8.865
39,046,572
+0.21(+2.43%)
Jan 11, 2008
8.544
8.706
8.480
8.655
29,087,272
+0.05(+0.59%)
Jan 10, 2008
8.541
8.649
8.454
8.605
35,013,220
+0.03(+0.38%)
Jan 09, 2008
8.443
8.607
8.425
8.572
29,385,612
+0.14(+1.61%)
Jan 08, 2008
8.622
8.662
8.419
8.436
27,923,000
-0.13(-1.48%)
Jan 07, 2008
8.646
8.664
8.436
8.563
33,396,468
-0.05(-0.56%)
Jan 04, 2008
8.730
8.817
8.596
8.611
34,091,024
-0.26(-2.91%)
Jan 03, 2008
8.811
8.944
8.765
8.870
33,422,284
+0.11(+1.22%)
Jan 02, 2008
8.675
8.789
8.675
8.763
33,443,490
+0.18(+2.07%)
Jan 01, 2008
8.620
8.689
8.585
8.585
0
+0.00(+0.00%)
Dec 31, 2007
8.620
8.689
8.585
8.585
12,419,258
-0.07(-0.83%)
Dec 28, 2007
8.587
8.706
8.587
8.657
16,095,604
+0.09(+1.05%)
Dec 27, 2007
8.526
8.625
8.526
8.568
13,990,426
-0.02(-0.20%)
Dec 26, 2007
8.487
8.627
8.487
8.585
16,603,382
+0.03(+0.31%)
Dec 24, 2007
8.600
8.631
8.533
8.559
10,084,756
-0.00(-0.03%)
Dec 21, 2007
8.408
8.585
8.381
8.561
36,478,604
+0.15(+1.82%)
Dec 20, 2007
8.395
8.449
8.316
8.408
21,230,556
+0.02(+0.29%)
Dec 19, 2007
8.355
8.441
8.307
8.384
23,092,866
+0.03(+0.37%)
Dec 18, 2007
8.281
8.397
8.263
8.353
29,449,476
+0.12(+1.41%)
Dec 17, 2007
8.329
8.401
8.173
8.237
28,907,708
-0.13(-1.57%)
Dec 14, 2007
8.506
8.508
8.344
8.368
32,420,660
-0.16(-1.87%)
Dec 13, 2007
8.388
8.557
8.384
8.528
29,784,308
+0.08(+0.99%)
Dec 12, 2007
8.408
8.484
8.357
8.445
31,760,170
+0.17(+2.04%)
Dec 11, 2007
8.456
8.524
8.274
8.276
27,523,506
-0.17(-2.00%)
Dec 10, 2007
8.410
8.452
8.384
8.445
19,388,718
+0.04(+0.50%)
Dec 07, 2007
8.441
8.498
8.335
8.403
20,494,436
-0.02(-0.21%)
Dec 06, 2007
8.257
8.476
8.252
8.421
35,412,348
+0.17(+2.07%)
Dec 05, 2007
8.250
8.292
8.215
8.250
27,073,734
+0.06(+0.78%)
Dec 04, 2007
8.180
8.259
8.141
8.187
34,153,112
-0.03(-0.32%)
Dec 03, 2007
8.162
8.230
8.112
8.213
33,279,600
-0.08(-0.92%)
Nov 30, 2007
8.300
8.375
8.193
8.289
47,616,344
-0.03(-0.37%)
Nov 29, 2007
8.432
8.432
8.292
8.320
44,975,744
+0.01(+0.08%)
Nov 28, 2007
8.235
8.346
8.119
8.314
58,615,396
+0.13(+1.55%)
Nov 27, 2007
8.250
8.254
8.018
8.187
36,331,808
-0.10(-1.16%)
Nov 26, 2007
8.452
8.460
8.276
8.283
26,689,540
-0.07(-0.81%)
Nov 23, 2007
8.257
8.357
8.176
8.351
11,078,072
+0.18(+2.25%)
Nov 21, 2007
8.285
8.366
8.158
8.167
34,202,988
-0.17(-2.05%)
Nov 20, 2007
8.320
8.454
8.250
8.338
44,253,876
+0.07(+0.79%)
Nov 19, 2007
8.419
8.419
8.224
8.272
28,967,290
-0.09(-1.07%)
Nov 16, 2007
8.395
8.491
8.300
8.362
40,467,748
-0.02(-0.21%)
Nov 15, 2007
8.401
8.504
8.296
8.379
38,115,756
-0.13(-1.52%)
Nov 14, 2007
8.605
8.688
8.480
8.508
27,161,448
-0.06(-0.69%)
Nov 13, 2007
8.473
8.576
8.349
8.568
36,164,372
+0.10(+1.14%)
Nov 12, 2007
8.760
8.837
8.458
8.471
48,281,140
-0.34(-3.83%)
Nov 09, 2007
8.971
10.37
8.798
8.809
39,874,272
-0.18(-2.05%)
Nov 08, 2007
8.787
9.021
8.787
8.993
55,967,700
+0.21(+2.39%)
Nov 07, 2007
8.918
8.986
8.771
8.782
44,915,416
-0.12(-1.40%)
Nov 06, 2007
8.725
8.914
8.725
8.907
32,916,046
+0.23(+2.60%)
Nov 05, 2007
8.596
8.758
8.596
8.682
29,714,256
-0.09(-1.07%)
Nov 02, 2007
8.662
8.784
8.640
8.776
34,152,012
+0.15(+1.75%)
Nov 01, 2007
8.581
8.778
8.511
8.625
43,615,700
-0.02(-0.25%)
Oct 31, 2007
8.515
8.703
8.471
8.646
36,461,964
+0.22(+2.65%)
Oct 30, 2007
8.491
8.528
8.399
8.423
26,438,176
-0.09(-1.05%)
Oct 29, 2007
8.528
8.616
8.478
8.513
31,741,610
+0.01(+0.15%)
Oct 26, 2007
8.366
8.552
8.355
8.500
28,617,082
+0.15(+1.84%)
Oct 25, 2007
8.167
8.362
8.134
8.346
37,196,900
+0.20(+2.42%)
Oct 24, 2007
8.014
8.182
8.003
8.149
26,233,340
+0.06(+0.73%)
Oct 23, 2007
8.158
8.158
7.994
8.090
37,708,396
-0.06(-0.75%)
Oct 22, 2007
8.158
8.213
8.049
8.152
32,345,694
-0.08(-1.01%)
Oct 19, 2007
8.408
8.427
8.222
8.235
46,863,360
-0.17(-2.06%)
Oct 18, 2007
8.235
8.421
8.198
8.408
33,632,748
+0.17(+2.10%)
Oct 17, 2007
8.285
8.320
8.178
8.235
23,916,486
-0.03(-0.40%)
Oct 16, 2007
8.263
8.364
8.217
8.268
27,464,618
-0.01(-0.11%)
Oct 15, 2007
8.233
8.316
8.195
8.276
27,094,314
+0.07(+0.80%)
Oct 12, 2007
8.193
8.228
8.149
8.211
20,909,236
+0.07(+0.81%)
Oct 11, 2007
8.189
8.272
8.084
8.145
30,162,584
+0.01(+0.16%)
Oct 10, 2007
7.992
8.180
7.959
8.132
22,654,424
+0.03(+0.32%)
Oct 09, 2007
8.038
8.119
8.009
8.106
19,800,098
+0.13(+1.62%)
Oct 08, 2007
7.965
8.092
7.952
7.976
15,249,598
-0.10(-1.22%)
Oct 05, 2007
7.981
8.088
7.959
8.075
21,735,630
+0.10(+1.21%)
Oct 04, 2007
7.819
7.994
7.788
7.979
24,359,724
+0.14(+1.73%)
Oct 03, 2007
7.862
7.939
7.816
7.843
21,340,214
-0.06(-0.75%)
Oct 02, 2007
7.865
7.922
7.845
7.902
21,968,954
+0.02(+0.22%)
Oct 01, 2007
7.705
7.887
7.643
7.884
31,180,788
+0.16(+2.10%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
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
.