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, 2015
3.487
3.585
3.472
3.558
61,404,284
+0.05(+1.36%)
Mar 30, 2015
3.563
3.573
3.445
3.510
69,465,992
-0.02(-0.43%)
Mar 27, 2015
3.553
3.565
3.470
3.525
85,434,608
-0.05(-1.34%)
Mar 26, 2015
3.678
3.696
3.550
3.573
97,453,720
-0.03(-0.84%)
Mar 25, 2015
3.593
3.626
3.555
3.603
81,092,848
+0.02(+0.56%)
Mar 24, 2015
3.706
3.739
3.557
3.583
172,861,712
+0.04(+1.06%)
Mar 23, 2015
3.430
3.558
3.425
3.545
108,561,912
+0.13(+3.67%)
Mar 20, 2015
3.437
3.460
3.417
3.420
109,671,744
+0.03(+0.81%)
Mar 19, 2015
3.407
3.467
3.362
3.392
123,631,832
-0.16(-4.46%)
Mar 18, 2015
3.432
3.578
3.405
3.550
109,226,600
+0.08(+2.32%)
Mar 17, 2015
3.450
3.501
3.435
3.470
57,471,008
-0.04(-1.07%)
Mar 16, 2015
3.417
3.515
3.384
3.508
68,911,592
+0.04(+1.16%)
Mar 13, 2015
3.462
3.495
3.386
3.467
83,737,768
-0.03(-0.86%)
Mar 12, 2015
3.590
3.608
3.492
3.497
83,358,960
-0.09(-2.59%)
Mar 11, 2015
3.523
3.626
3.502
3.590
124,977,240
+0.11(+3.25%)
Mar 10, 2015
3.583
3.598
3.437
3.477
118,397,152
-0.10(-2.81%)
Mar 09, 2015
3.786
3.799
3.573
3.578
128,221,904
-0.23(-6.13%)
Mar 06, 2015
3.972
4.063
3.786
3.812
159,354,672
-0.19(-4.71%)
Mar 05, 2015
3.868
4.015
3.786
4.000
109,002,152
+0.11(+2.78%)
Mar 04, 2015
4.085
4.070
3.849
3.892
151,183,456
-0.18(-4.38%)
Mar 03, 2015
4.171
4.206
4.065
4.070
100,288,024
-0.10(-2.41%)
Mar 02, 2015
4.191
4.198
4.078
4.171
110,379,480
-0.02(-0.48%)
Feb 27, 2015
4.344
4.347
4.178
4.191
123,828,328
-0.13(-3.02%)
Feb 26, 2015
4.452
4.518
4.299
4.322
152,695,104
-0.20(-4.34%)
Feb 25, 2015
4.641
4.661
4.500
4.518
219,092,768
-0.48(-9.56%)
Feb 24, 2015
5.015
5.038
4.932
4.995
52,130,616
+0.04(+0.86%)
Feb 23, 2015
5.013
5.035
4.922
4.952
53,776,080
-0.15(-2.91%)
Feb 20, 2015
5.128
5.188
5.058
5.100
50,069,656
-0.03(-0.49%)
Feb 19, 2015
5.065
5.171
5.043
5.126
53,794,620
-0.09(-1.69%)
Feb 18, 2015
5.261
5.319
5.211
5.214
52,605,668
-0.13(-2.40%)
Feb 17, 2015
5.259
5.349
5.217
5.342
40,741,892
+0.05(+0.85%)
Feb 13, 2015
5.241
5.296
5.296
5.296
32,467,004
+0.15(+2.83%)
Feb 12, 2015
5.136
5.201
5.121
5.151
30,066,506
+0.11(+2.19%)
Feb 11, 2015
5.035
5.050
4.927
5.040
45,943,184
-0.04(-0.84%)
Feb 10, 2015
5.161
5.162
4.995
5.083
52,125,984
-0.07(-1.27%)
Feb 09, 2015
5.266
5.337
5.133
5.148
37,761,880
-0.08(-1.44%)
Feb 06, 2015
5.296
5.332
5.209
5.224
57,125,900
-0.02(-0.29%)
Feb 05, 2015
5.229
5.307
5.163
5.239
37,748,344
+0.08(+1.61%)
Feb 04, 2015
5.173
5.250
5.075
5.156
73,557,784
-0.12(-2.33%)
Feb 03, 2015
5.221
5.399
5.183
5.279
66,530,376
+0.12(+2.39%)
Feb 02, 2015
4.915
5.176
4.888
5.156
64,686,480
+0.34(+6.99%)
Jan 30, 2015
4.774
4.894
4.712
4.819
61,252,072
-0.01(-0.16%)
Jan 29, 2015
4.869
4.897
4.681
4.827
43,048,076
+0.02(+0.42%)
Jan 28, 2015
5.038
5.043
4.801
4.807
50,939,312
-0.28(-5.53%)
Jan 27, 2015
5.028
5.119
4.997
5.088
39,219,896
+0.03(+0.55%)
Jan 26, 2015
4.930
5.090
4.915
5.060
37,449,616
+0.12(+2.44%)
Jan 23, 2015
4.952
5.065
4.904
4.940
42,897,184
+0.01(+0.20%)
Jan 22, 2015
5.013
5.038
4.749
4.930
54,262,368
-0.06(-1.26%)
Jan 21, 2015
4.842
5.002
4.819
4.992
46,963,992
+0.20(+4.14%)
Jan 20, 2015
4.633
4.887
4.558
4.794
87,178,832
+0.01(+0.26%)
Jan 16, 2015
4.651
4.809
4.623
4.781
55,861,464
+0.18(+3.82%)
Jan 15, 2015
4.736
4.786
4.540
4.606
69,223,248
-0.11(-2.29%)
Jan 14, 2015
4.392
4.734
4.377
4.714
97,330,480
+0.23(+5.10%)
Jan 13, 2015
4.450
4.530
4.404
4.485
60,977,928
+0.06(+1.41%)
Jan 12, 2015
4.558
4.573
4.408
4.423
59,453,076
-0.17(-3.70%)
Jan 09, 2015
4.645
4.674
4.505
4.593
31,929,644
-0.01(-0.22%)
Jan 08, 2015
4.490
4.675
4.390
4.603
60,689,084
+0.12(+2.68%)
Jan 07, 2015
4.548
4.575
4.443
4.483
38,699,012
-0.02(-0.33%)
Jan 06, 2015
4.500
4.683
4.443
4.498
62,403,436
-0.13(-2.70%)
Jan 05, 2015
4.833
4.835
4.605
4.623
53,614,636
-0.32(-6.43%)
Jan 02, 2015
4.855
4.974
4.760
4.940
54,242,000
+0.05(+0.97%)
Dec 31, 2014
4.865
4.893
4.893
4.893
42,709,492
-0.02(-0.36%)
Dec 30, 2014
4.950
5.020
4.878
4.910
39,553,996
-0.09(-1.85%)
Dec 29, 2014
5.000
5.040
4.950
5.003
36,434,868
+0.08(+1.52%)
Dec 26, 2014
5.000
5.045
4.875
4.928
31,007,762
-0.03(-0.66%)
Dec 24, 2014
5.048
4.960
4.960
4.960
30,016,118
-0.11(-2.22%)
Dec 23, 2014
4.858
5.088
4.800
5.073
87,898,592
+0.47(+10.15%)
Dec 22, 2014
4.750
4.800
4.575
4.605
81,156,808
-0.36(-7.25%)
Dec 19, 2014
4.820
4.973
4.661
4.965
93,919,896
+0.18(+3.76%)
Dec 18, 2014
4.953
4.980
4.620
4.785
71,752,592
+0.12(+2.46%)
Dec 17, 2014
4.403
4.770
4.373
4.670
97,036,592
+0.31(+7.05%)
Dec 16, 2014
4.253
4.578
4.225
4.363
61,236,956
+0.06(+1.34%)
Dec 15, 2014
4.363
4.455
4.275
4.305
90,782,240
-0.00(-0.12%)
Dec 12, 2014
4.135
4.420
4.103
4.310
90,236,872
+0.13(+3.17%)
Dec 11, 2014
4.315
4.405
4.158
4.178
53,050,352
-0.11(-2.51%)
Dec 10, 2014
4.490
4.493
4.225
4.285
79,954,304
-0.30(-6.59%)
Dec 09, 2014
4.505
4.629
4.473
4.588
45,127,484
+0.08(+1.83%)
Dec 08, 2014
4.745
4.745
4.500
4.505
72,547,616
-0.32(-6.58%)
Dec 05, 2014
4.835
4.916
4.784
4.823
43,741,408
-0.05(-1.08%)
Dec 04, 2014
4.908
4.970
4.820
4.875
35,765,396
-0.10(-2.01%)
Dec 03, 2014
4.990
5.070
4.918
4.975
57,929,352
+0.01(+0.25%)
Dec 02, 2014
4.950
5.072
4.873
4.963
46,079,280
-0.06(-1.10%)
Dec 01, 2014
4.998
5.075
4.873
5.018
80,232,392
-0.05(-0.94%)
Nov 28, 2014
5.440
5.445
5.060
5.065
57,150,472
-0.70(-12.07%)
Nov 26, 2014
5.880
5.760
5.760
5.760
41,585,148
-0.17(-2.78%)
Nov 25, 2014
6.025
6.075
5.850
5.925
39,894,216
-0.09(-1.50%)
Nov 24, 2014
5.980
6.055
5.933
6.015
33,046,766
-0.03(-0.41%)
Nov 21, 2014
6.100
6.108
5.955
6.040
53,645,396
+0.05(+0.88%)
Nov 20, 2014
5.755
6.033
5.755
5.988
39,450,548
+0.23(+3.90%)
Nov 19, 2014
5.835
5.858
5.715
5.763
44,110,932
-0.00(-0.04%)
Nov 18, 2014
5.858
5.870
5.683
5.765
36,135,564
-0.08(-1.37%)
Nov 17, 2014
5.865
5.930
5.703
5.845
55,368,444
+0.04(+0.73%)
Nov 14, 2014
5.708
5.825
5.613
5.803
46,793,852
+0.13(+2.20%)
Nov 13, 2014
5.793
5.793
5.598
5.678
57,319,356
-0.18(-2.99%)
Nov 12, 2014
5.785
5.898
5.740
5.853
45,044,276
-0.00(-0.09%)
Nov 11, 2014
5.725
5.930
5.693
5.858
44,416,668
+0.13(+2.31%)
Nov 10, 2014
5.953
6.055
5.655
5.725
43,706,956
-0.13(-2.18%)
Nov 07, 2014
5.683
6.027
5.683
5.853
69,562,552
+0.16(+2.86%)
Nov 06, 2014
5.603
5.715
5.427
5.690
53,438,504
+0.00(+0.00%)
Nov 05, 2014
5.605
5.788
5.513
5.690
63,793,544
+0.37(+6.90%)
Nov 04, 2014
5.365
5.405
5.238
5.323
41,712,748
-0.13(-2.29%)
Nov 03, 2014
5.610
5.710
5.438
5.448
56,651,496
-0.10(-1.76%)
Oct 31, 2014
5.393
5.555
5.305
5.545
37,923,540
+0.21(+3.89%)
Oct 30, 2014
5.375
5.410
5.243
5.338
32,562,080
-0.06(-1.11%)
Oct 29, 2014
5.450
5.538
5.330
5.398
30,435,134
-0.00(-0.05%)
Oct 28, 2014
5.235
5.413
5.188
5.400
29,321,388
+0.20(+3.90%)
Oct 27, 2014
5.255
5.400
5.400
5.198
44,066,480
-0.20(-3.75%)
Oct 24, 2014
5.408
5.435
5.315
5.400
40,113,096
-0.05(-0.87%)
Oct 23, 2014
5.470
5.569
5.435
5.448
55,695,044
+0.06(+1.02%)
Oct 22, 2014
5.520
5.645
5.388
5.393
103,651,576
-0.02(-0.42%)
Oct 21, 2014
5.195
5.433
5.183
5.415
66,309,680
+0.26(+4.94%)
Oct 20, 2014
5.040
5.108
5.033
5.160
41,613,928
+0.12(+2.38%)
Oct 17, 2014
5.248
5.303
4.998
5.040
83,531,800
-0.16(-3.03%)
Oct 16, 2014
4.888
5.250
4.798
5.198
154,952,928
+0.76(+16.99%)
Oct 15, 2014
4.240
4.475
4.173
4.443
94,922,608
+0.07(+1.60%)
Oct 14, 2014
4.508
4.580
4.348
4.373
69,307,632
-0.08(-1.91%)
Oct 13, 2014
4.725
4.805
4.450
4.458
73,153,176
-0.29(-6.01%)
Oct 10, 2014
4.758
4.904
4.615
4.743
92,782,560
-0.03(-0.64%)
Oct 09, 2014
5.082
5.098
4.761
4.773
94,278,984
-0.36(-7.03%)
Oct 08, 2014
5.182
5.198
5.007
5.134
85,247,056
-0.07(-1.43%)
Oct 07, 2014
5.279
5.331
5.196
5.209
41,441,688
-0.10(-1.88%)
Oct 06, 2014
5.398
5.445
5.293
5.308
56,001,572
-0.10(-1.93%)
Oct 03, 2014
5.547
5.550
5.346
5.413
58,035,252
-0.12(-2.16%)
Oct 02, 2014
5.542
5.565
5.333
5.532
53,130,440
-0.05(-0.89%)
Oct 01, 2014
5.729
5.775
5.550
5.582
28,777,266
-0.14(-2.44%)
Sep 30, 2014
5.873
5.886
5.667
5.722
32,746,022
-0.16(-2.75%)
Sep 29, 2014
5.764
5.906
5.714
5.883
41,098,736
+0.03(+0.60%)
Sep 26, 2014
5.791
5.886
5.739
5.848
22,350,888
+0.04(+0.69%)
Sep 25, 2014
5.955
5.973
5.776
5.809
38,274,920
-0.15(-2.47%)
Sep 24, 2014
6.030
6.035
5.883
5.955
40,118,584
-0.08(-1.36%)
Sep 23, 2014
6.038
6.102
6.020
6.038
22,937,922
-0.01(-0.21%)
Sep 22, 2014
6.140
6.147
6.025
6.050
23,945,216
-0.09(-1.46%)
Sep 19, 2014
6.182
6.222
6.127
6.140
24,517,696
-0.02(-0.40%)
Sep 18, 2014
6.319
6.326
6.127
6.165
22,455,822
-0.14(-2.29%)
Sep 17, 2014
6.299
6.381
6.289
6.309
21,312,992
-0.00(-0.04%)
Sep 16, 2014
6.227
6.336
6.207
6.311
21,724,940
+0.08(+1.24%)
Sep 15, 2014
6.199
6.277
6.150
6.234
21,424,198
+0.03(+0.56%)
Sep 12, 2014
6.291
6.296
6.177
6.199
26,101,620
-0.11(-1.74%)
Sep 11, 2014
6.284
6.314
6.168
6.309
30,097,100
-0.04(-0.71%)
Sep 10, 2014
6.351
6.369
6.202
6.354
36,249,388
-0.01(-0.23%)
Sep 09, 2014
6.403
6.512
6.316
6.369
32,549,290
+0.00(+0.04%)
Sep 08, 2014
6.488
6.488
6.301
6.366
28,038,280
-0.15(-2.25%)
Sep 05, 2014
6.471
6.515
6.436
6.513
20,574,066
+0.03(+0.54%)
Sep 04, 2014
6.615
6.672
6.456
6.478
25,674,388
-0.11(-1.74%)
Sep 03, 2014
6.697
6.739
6.580
6.593
23,134,770
-0.08(-1.16%)
Sep 02, 2014
6.744
6.757
6.647
6.670
26,926,518
-0.10(-1.47%)
Aug 29, 2014
6.725
6.769
6.769
6.769
20,802,280
+0.05(+0.82%)
Aug 28, 2014
6.578
6.754
6.542
6.715
30,337,444
+0.14(+2.08%)
Aug 27, 2014
6.573
6.650
6.560
6.578
19,272,762
-0.01(-0.11%)
Aug 26, 2014
6.660
6.690
6.573
6.585
21,797,504
-0.07(-1.05%)
Aug 25, 2014
6.533
6.670
6.510
6.655
19,694,364
+0.18(+2.77%)
Aug 22, 2014
6.548
6.583
6.471
6.476
19,523,954
-0.11(-1.66%)
Aug 21, 2014
6.540
6.598
6.451
6.585
21,078,840
+0.03(+0.49%)
Aug 20, 2014
6.446
6.563
6.421
6.553
23,721,944
+0.04(+0.69%)
Aug 19, 2014
6.371
6.510
6.369
6.508
36,526,480
+0.17(+2.71%)
Aug 18, 2014
6.401
6.406
6.316
6.336
23,354,716
-0.02(-0.35%)
Aug 15, 2014
6.381
6.413
6.344
6.359
34,420,424
-0.02(-0.39%)
Aug 14, 2014
6.438
6.466
6.324
6.384
24,328,410
-0.02(-0.39%)
Aug 13, 2014
6.436
6.493
6.389
6.408
24,118,932
-0.03(-0.43%)
Aug 12, 2014
6.570
6.570
6.389
6.436
26,472,578
-0.14(-2.08%)
Aug 11, 2014
6.675
6.675
6.563
6.573
20,583,942
-0.04(-0.68%)
Aug 08, 2014
6.476
6.620
6.408
6.617
26,616,098
+0.16(+2.55%)
Aug 07, 2014
6.603
6.635
6.408
6.453
33,941,660
-0.06(-0.99%)
Aug 06, 2014
6.356
6.573
6.344
6.518
53,398,584
+0.03(+0.50%)
Aug 05, 2014
6.617
6.640
6.428
6.486
49,549,084
-0.19(-2.87%)
Aug 04, 2014
6.518
6.693
6.461
6.677
37,825,716
+0.19(+2.92%)
Aug 01, 2014
6.558
6.575
6.446
6.488
26,089,116
-0.07(-1.14%)
Jul 31, 2014
6.685
6.697
6.563
6.563
33,508,108
-0.16(-2.37%)
Jul 30, 2014
6.710
6.764
6.655
6.722
38,204,152
-0.01(-0.18%)
Jul 29, 2014
6.613
6.787
6.558
6.734
42,356,724
+0.05(+0.82%)
Jul 28, 2014
6.734
6.779
6.645
6.680
32,570,466
-0.04(-0.63%)
Jul 25, 2014
6.757
6.787
6.692
6.722
27,994,716
-0.07(-1.06%)
Jul 24, 2014
6.742
6.864
6.687
6.794
35,535,176
+0.05(+0.81%)
Jul 23, 2014
6.705
6.744
6.629
6.739
25,338,388
+0.06(+0.86%)
Jul 22, 2014
6.650
6.720
6.622
6.682
29,968,386
+0.02(+0.34%)
Jul 21, 2014
6.717
6.717
6.605
6.660
25,444,378
-0.06(-0.89%)
Jul 18, 2014
6.710
6.764
6.680
6.720
23,863,688
+0.04(+0.67%)
Jul 17, 2014
6.891
6.960
6.665
6.675
34,797,252
-0.25(-3.66%)
Jul 16, 2014
6.889
6.958
6.854
6.929
22,412,644
+0.09(+1.38%)
Jul 15, 2014
7.016
7.058
6.774
6.834
32,631,762
-0.20(-2.83%)
Jul 14, 2014
7.033
7.110
7.016
7.033
25,879,032
+0.04(+0.60%)
Jul 11, 2014
7.192
7.217
6.982
6.991
30,317,532
-0.21(-2.89%)
Jul 10, 2014
7.215
7.256
7.120
7.200
28,449,666
-0.07(-0.99%)
Jul 09, 2014
7.088
7.277
7.078
7.272
35,070,616
+0.17(+2.45%)
Jul 08, 2014
6.952
7.108
6.850
7.098
47,402,684
+0.12(+1.67%)
Jul 07, 2014
7.284
7.294
6.937
6.982
50,355,064
-0.34(-4.61%)
Jul 03, 2014
7.264
7.319
7.319
7.319
12,915,408
+0.06(+0.85%)
Jul 02, 2014
7.272
7.304
7.207
7.257
26,398,848
+0.00(+0.03%)
Jul 01, 2014
7.369
7.423
7.178
7.254
39,018,236
-0.46(-5.92%)
Jun 30, 2014
7.550
7.716
7.535
7.711
32,770,670
+0.17(+2.24%)
Jun 27, 2014
7.522
7.587
7.493
7.542
43,689,376
-0.03(-0.39%)
Jun 26, 2014
7.703
7.706
7.555
7.572
29,218,762
-0.12(-1.61%)
Jun 25, 2014
7.557
7.699
7.547
7.696
33,050,676
+0.19(+2.48%)
Jun 24, 2014
7.763
7.813
7.498
7.510
43,229,248
-0.26(-3.29%)
Jun 23, 2014
7.666
7.798
7.634
7.766
32,988,180
+0.10(+1.33%)
Jun 20, 2014
7.649
7.743
7.614
7.664
42,598,616
+0.04(+0.55%)
Jun 19, 2014
7.609
7.651
7.560
7.622
24,285,518
+0.00(+0.07%)
Jun 18, 2014
7.574
7.632
7.530
7.617
22,555,628
+0.04(+0.49%)
Jun 17, 2014
7.535
7.592
7.507
7.579
20,270,286
+0.02(+0.33%)
Jun 16, 2014
7.589
7.607
7.540
7.555
27,357,856
-0.00(-0.07%)
Jun 13, 2014
7.579
7.584
7.483
7.560
21,607,962
-0.00(-0.07%)
Jun 12, 2014
7.470
7.641
7.458
7.565
42,204,068
+0.11(+1.53%)
Jun 11, 2014
7.240
7.473
7.232
7.450
32,736,554
+0.20(+2.77%)
Jun 10, 2014
7.316
7.339
7.244
7.249
24,941,542
-0.12(-1.68%)
Jun 06, 2014
7.418
7.421
7.347
7.373
18,880,276
-0.04(-0.50%)
Jun 05, 2014
7.277
7.421
7.207
7.411
51,039,820
+0.14(+1.98%)
Jun 04, 2014
7.252
7.304
7.200
7.267
23,756,326
+0.01(+0.14%)
Jun 03, 2014
7.279
7.314
7.237
7.257
28,068,358
-0.01(-0.20%)
Jun 02, 2014
7.135
7.297
7.111
7.272
35,845,900
+0.15(+2.05%)
May 30, 2014
7.120
7.155
7.029
7.125
28,390,468
-0.04(-0.59%)
May 29, 2014
7.041
7.170
6.989
7.168
35,379,680
+0.12(+1.69%)
May 28, 2014
7.034
7.063
6.962
7.048
35,098,744
+0.02(+0.32%)
May 27, 2014
6.895
7.034
6.872
7.026
37,873,608
+0.16(+2.31%)
May 23, 2014
6.947
6.867
6.867
6.867
36,581,764
-0.11(-1.53%)
May 22, 2014
6.991
7.021
6.937
6.974
23,708,906
-0.01(-0.21%)
May 21, 2014
6.994
7.046
6.972
6.989
28,572,934
+0.04(+0.54%)
May 20, 2014
6.947
7.103
6.927
6.952
36,124,488
+0.01(+0.21%)
May 19, 2014
6.937
6.967
6.835
6.937
39,382,568
+0.08(+1.16%)
May 16, 2014
7.034
7.039
6.773
6.857
82,762,792
-0.33(-4.66%)
May 15, 2014
7.249
7.257
7.001
7.192
47,828,260
-0.06(-0.82%)
May 14, 2014
7.473
7.473
7.235
7.252
48,755,700
-0.20(-2.70%)
May 13, 2014
7.527
7.562
7.426
7.453
30,565,604
-0.07(-0.96%)
May 12, 2014
7.413
7.532
7.376
7.525
47,260,092
+0.13(+1.74%)
May 09, 2014
7.212
7.408
7.197
7.396
40,858,508
+0.17(+2.30%)
May 08, 2014
7.309
7.418
7.207
7.230
47,459,732
-0.12(-1.59%)
May 07, 2014
7.319
7.403
6.972
7.346
73,463,776
+0.31(+4.44%)
May 06, 2014
7.036
7.113
7.006
7.034
45,363,688
+0.01(+0.14%)
May 05, 2014
6.962
7.056
6.959
7.024
27,863,856
+0.01(+0.11%)
May 02, 2014
7.051
7.125
6.979
7.016
37,871,264
-0.03(-0.49%)
May 01, 2014
7.148
7.190
7.044
7.051
23,071,804
-0.08(-1.15%)
Apr 30, 2014
7.178
7.185
7.088
7.133
25,067,452
-0.08(-1.13%)
Apr 29, 2014
7.180
7.302
7.170
7.215
21,737,314
+0.08(+1.11%)
Apr 28, 2014
7.202
7.205
7.047
7.135
31,990,196
-0.01(-0.14%)
Apr 25, 2014
7.230
7.244
7.123
7.145
21,651,284
-0.10(-1.44%)
Apr 24, 2014
7.220
7.314
7.165
7.249
41,248,656
+0.05(+0.69%)
Apr 23, 2014
7.061
7.257
7.041
7.200
38,806,092
+0.14(+1.97%)
Apr 22, 2014
7.071
7.125
6.972
7.061
24,954,726
-0.01(-0.21%)
Apr 21, 2014
6.959
7.092
6.954
7.076
29,400,964
+0.09(+1.24%)
Apr 17, 2014
6.823
6.989
6.989
6.989
41,235,552
+0.17(+2.47%)
Apr 16, 2014
6.786
6.823
6.723
6.820
26,890,930
+0.08(+1.18%)
Apr 15, 2014
6.609
6.776
6.597
6.741
37,776,484
+0.11(+1.68%)
Apr 14, 2014
6.542
6.671
6.510
6.629
32,259,468
+0.14(+2.14%)
Apr 11, 2014
6.523
6.557
6.468
6.490
29,366,876
-0.07(-1.10%)
Apr 10, 2014
6.510
6.659
6.438
6.562
41,800,108
+0.04(+0.64%)
Apr 09, 2014
6.464
6.523
6.412
6.521
36,212,568
+0.06(+0.92%)
Apr 08, 2014
6.432
6.517
6.422
6.461
33,461,482
+0.04(+0.62%)
Apr 07, 2014
6.570
6.570
6.370
6.422
38,526,652
-0.15(-2.33%)
Apr 04, 2014
6.607
6.664
6.508
6.575
33,164,514
-0.01(-0.11%)
Apr 03, 2014
6.533
6.667
6.533
6.582
39,489,424
+0.04(+0.64%)
Apr 02, 2014
6.466
6.615
6.451
6.540
33,785,640
+0.08(+1.22%)
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
.