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, 2016
1.003
1.051
0.9983
1.041
61,457,780
+0.03(+2.74%)
Mar 30, 2016
1.056
1.097
1.008
1.013
105,384,728
-0.01(-0.74%)
Mar 29, 2016
1.008
1.032
0.9692
1.021
112,591,744
-0.03(-2.65%)
Mar 28, 2016
1.072
1.072
1.011
1.049
88,792,512
-0.03(-2.35%)
Mar 24, 2016
0.9756
1.074
1.074
1.074
119,415,768
+0.03(+2.91%)
Mar 23, 2016
1.218
1.221
1.039
1.044
134,469,808
-0.17(-14.32%)
Mar 22, 2016
1.208
1.249
1.178
1.218
69,032,792
-0.02(-1.23%)
Mar 21, 2016
1.246
1.276
1.211
1.233
98,015,440
-0.01(-0.61%)
Mar 18, 2016
1.284
1.339
1.206
1.241
343,482,464
+0.03(+2.51%)
Mar 17, 2016
1.168
1.233
1.125
1.211
158,086,032
+0.10(+9.11%)
Mar 16, 2016
1.087
1.160
1.077
1.110
183,017,184
+0.05(+5.02%)
Mar 15, 2016
1.061
1.072
0.9983
1.056
142,083,792
-0.05(-4.57%)
Mar 14, 2016
1.117
1.137
1.079
1.107
156,442,752
-0.08(-6.81%)
Mar 11, 2016
1.233
1.261
1.174
1.188
159,956,752
+0.02(+1.95%)
Mar 10, 2016
1.168
1.198
1.099
1.165
167,355,104
-0.01(-0.43%)
Mar 09, 2016
1.152
1.188
1.087
1.170
157,796,400
+0.08(+7.67%)
Mar 08, 2016
1.276
1.278
1.036
1.087
257,913,376
-0.24(-17.78%)
Mar 07, 2016
1.360
1.456
1.309
1.322
461,417,248
+0.04(+2.95%)
Mar 04, 2016
1.160
1.223
1.087
1.284
747,682,176
+0.20(+18.97%)
Mar 03, 2016
0.8517
1.193
0.8391
1.079
547,598,080
+0.22(+25.59%)
Mar 02, 2016
0.6622
0.9478
0.6571
0.8593
301,573,888
+0.16(+23.19%)
Mar 01, 2016
0.6672
0.7026
0.6445
0.6976
95,085,624
+0.04(+5.75%)
Feb 29, 2016
0.7127
0.7127
0.6394
0.6596
175,704,080
-0.02(-3.33%)
Feb 26, 2016
0.7304
0.7304
0.6698
0.6824
121,721,336
+0.04(+5.47%)
Feb 25, 2016
0.6672
0.7329
0.6318
0.6470
157,077,936
-0.03(-4.83%)
Feb 24, 2016
0.6167
0.6925
0.5939
0.6799
245,677,792
+0.13(+22.83%)
Feb 23, 2016
0.6394
0.6849
0.5459
0.5535
196,439,488
-0.05(-8.37%)
Feb 22, 2016
0.5282
0.6293
0.5232
0.6040
134,067,960
+0.10(+19.50%)
Feb 19, 2016
0.4903
0.5131
0.4802
0.5055
81,776,912
+0.01(+1.01%)
Feb 18, 2016
0.4979
0.5409
0.4802
0.5004
147,324,400
+0.03(+5.32%)
Feb 17, 2016
0.4903
0.5029
0.4676
0.4751
142,015,904
+0.01(+1.08%)
Feb 16, 2016
0.4246
0.4827
0.4170
0.4701
155,439,920
+0.07(+16.98%)
Feb 12, 2016
0.4701
0.4019
0.4019
0.4019
196,169,680
-0.05(-10.67%)
Feb 11, 2016
0.4195
0.4524
0.3867
0.4499
200,846,752
+0.02(+4.71%)
Feb 10, 2016
0.5029
0.5067
0.4120
0.4297
128,541,544
-0.06(-12.82%)
Feb 09, 2016
0.5282
0.5282
0.4549
0.4928
155,595,632
-0.02(-4.41%)
Feb 08, 2016
0.6470
0.6546
0.3791
0.5156
482,550,464
-0.26(-33.33%)
Feb 05, 2016
0.8113
0.8239
0.7658
0.7734
84,639,600
-0.05(-6.13%)
Feb 04, 2016
0.8593
0.9225
0.8062
0.8239
154,616,688
-0.03(-2.98%)
Feb 03, 2016
0.7784
0.8568
0.6950
0.8492
109,166,824
+0.09(+12.37%)
Feb 02, 2016
0.7885
0.7936
0.7557
0.7557
69,774,256
-0.06(-6.85%)
Feb 01, 2016
0.8391
0.8542
0.7835
0.8113
66,988,676
-0.05(-5.31%)
Jan 29, 2016
0.8062
0.8745
0.7986
0.8568
101,213,544
+0.06(+7.28%)
Jan 28, 2016
0.8896
0.9023
0.7835
0.7986
117,337,272
-0.03(-3.66%)
Jan 27, 2016
0.8138
0.9174
0.8012
0.8290
113,843,336
+0.02(+2.82%)
Jan 26, 2016
0.7784
0.8214
0.7279
0.8062
111,188,744
+0.06(+8.14%)
Jan 25, 2016
0.8264
0.9099
0.7468
0.7456
105,323,960
-0.14(-15.95%)
Jan 22, 2016
0.9655
1.049
0.8745
0.8871
137,071,216
-0.01(-1.13%)
Jan 21, 2016
0.8214
0.9250
0.8012
0.8972
96,284,248
+0.06(+6.93%)
Jan 20, 2016
0.7228
0.8719
0.6799
0.8391
145,884,848
+0.06(+7.79%)
Jan 19, 2016
0.9048
0.9124
0.7456
0.7784
104,626,344
-0.12(-13.48%)
Jan 15, 2016
0.8795
0.8997
0.8997
0.8997
108,142,752
-0.04(-4.04%)
Jan 14, 2016
0.9124
0.9655
0.8997
0.9377
110,963,312
+0.02(+1.92%)
Jan 13, 2016
1.036
1.056
0.9124
0.9200
85,154,336
-0.10(-10.12%)
Jan 12, 2016
1.079
1.082
0.9478
1.024
106,468,704
-0.03(-2.88%)
Jan 11, 2016
1.135
1.137
1.031
1.054
98,305,312
-0.07(-6.08%)
Jan 08, 2016
1.122
1.145
1.077
1.122
113,011,000
+0.01(+0.68%)
Jan 07, 2016
1.120
1.173
1.101
1.115
95,507,576
-0.07(-5.77%)
Jan 06, 2016
1.206
1.232
1.163
1.183
97,119,632
-0.08(-6.59%)
Jan 05, 2016
1.236
1.286
1.223
1.266
93,576,504
+0.02(+1.21%)
Jan 04, 2016
1.122
1.256
1.112
1.251
152,217,136
+0.11(+10.00%)
Dec 31, 2015
1.107
1.137
1.137
1.137
79,180,952
+0.03(+2.27%)
Dec 30, 2015
1.077
1.122
1.049
1.112
85,885,584
-0.05(-3.93%)
Dec 29, 2015
1.064
1.158
1.041
1.158
111,851,792
+0.13(+12.53%)
Dec 28, 2015
1.107
1.107
1.011
1.029
76,229,808
-0.10(-8.54%)
Dec 24, 2015
1.135
1.125
1.125
1.125
65,929,588
+0.01(+1.14%)
Dec 23, 2015
1.024
1.122
0.9983
1.112
115,254,376
+0.11(+10.55%)
Dec 22, 2015
1.026
1.034
0.9933
1.006
57,057,968
-0.02(-1.97%)
Dec 21, 2015
1.019
1.067
0.9781
1.026
91,099,416
+0.00(+0.25%)
Dec 18, 2015
0.9503
1.024
0.9225
1.024
161,107,968
+0.08(+8.87%)
Dec 17, 2015
0.9831
0.9933
0.8997
0.9402
75,389,152
-0.05(-4.62%)
Dec 16, 2015
0.9553
1.003
0.9023
0.9857
110,659,832
+0.04(+3.72%)
Dec 15, 2015
1.034
1.044
0.9478
0.9503
88,963,952
-0.06(-6.00%)
Dec 14, 2015
1.024
1.044
0.9831
1.011
87,295,232
-0.04(-3.85%)
Dec 11, 2015
1.120
1.122
1.036
1.051
70,869,864
-0.10(-8.77%)
Dec 10, 2015
1.110
1.180
1.097
1.152
50,952,992
+0.02(+2.01%)
Dec 09, 2015
1.127
1.180
1.087
1.130
94,191,816
+0.02(+1.59%)
Dec 08, 2015
1.024
1.125
1.019
1.112
70,784,656
+0.03(+3.04%)
Dec 07, 2015
1.079
1.082
1.026
1.079
116,897,920
-0.07(-6.15%)
Dec 04, 2015
1.226
1.226
1.130
1.150
130,567,960
-0.08(-6.57%)
Dec 03, 2015
1.372
1.388
1.185
1.231
198,880,960
-0.16(-11.77%)
Dec 02, 2015
1.372
1.443
1.350
1.395
130,537,016
+0.00(+0.18%)
Dec 01, 2015
1.332
1.413
1.302
1.393
92,344,208
+0.06(+4.55%)
Nov 30, 2015
1.339
1.362
1.291
1.332
72,474,832
+0.00(+0.19%)
Nov 27, 2015
1.352
1.360
1.314
1.329
24,085,214
-0.04(-2.77%)
Nov 25, 2015
1.357
1.367
1.367
1.367
42,553,444
-0.02(-1.46%)
Nov 24, 2015
1.337
1.408
1.314
1.388
91,939,352
+0.09(+6.81%)
Nov 23, 2015
1.276
1.362
1.274
1.299
76,704,312
+0.02(+1.18%)
Nov 20, 2015
1.367
1.370
1.279
1.284
125,592,800
-0.08(-5.93%)
Nov 19, 2015
1.390
1.424
1.334
1.365
202,339,216
-0.15(-10.00%)
Nov 18, 2015
1.506
1.562
1.466
1.516
90,180,400
+0.03(+2.21%)
Nov 17, 2015
1.564
1.580
1.466
1.484
102,002,192
-0.12(-7.41%)
Nov 16, 2015
1.544
1.607
1.516
1.602
73,046,048
+0.06(+3.93%)
Nov 13, 2015
1.610
1.612
1.524
1.542
112,908,640
-0.06(-3.48%)
Nov 12, 2015
1.633
1.648
1.580
1.597
77,383,864
-0.06(-3.36%)
Nov 11, 2015
1.779
1.786
1.643
1.653
84,363,152
-0.13(-7.37%)
Nov 10, 2015
1.835
1.840
1.769
1.784
58,223,388
-0.05(-2.89%)
Nov 09, 2015
1.856
1.898
1.832
1.837
48,887,016
-0.02(-0.95%)
Nov 06, 2015
1.863
1.941
1.835
1.855
63,024,872
-0.05(-2.39%)
Nov 05, 2015
1.855
1.994
1.802
1.901
97,169,624
+0.02(+0.80%)
Nov 04, 2015
1.842
1.931
1.758
1.885
179,775,200
-0.04(-1.97%)
Nov 03, 2015
1.868
2.022
1.863
1.923
85,850,152
+0.04(+2.15%)
Nov 02, 2015
1.754
1.921
1.746
1.883
81,630,632
+0.08(+4.49%)
Oct 30, 2015
1.769
1.817
1.708
1.802
60,005,072
+0.05(+2.74%)
Oct 29, 2015
1.779
1.840
1.734
1.754
61,679,800
-0.01(-0.43%)
Oct 28, 2015
1.706
1.863
1.686
1.762
87,400,152
+0.06(+3.72%)
Oct 27, 2015
1.777
1.777
1.643
1.698
93,782,032
-0.10(-5.75%)
Oct 26, 2015
1.928
1.942
1.797
1.802
100,620,432
-0.18(-8.94%)
Oct 23, 2015
1.949
2.035
1.896
1.979
70,350,936
+0.01(+0.39%)
Oct 22, 2015
1.994
2.024
1.933
1.971
52,611,568
-0.02(-0.89%)
Oct 21, 2015
2.057
2.057
1.971
1.989
41,483,644
-0.08(-3.91%)
Oct 20, 2015
2.047
2.105
1.981
2.070
48,055,900
+0.03(+1.24%)
Oct 19, 2015
2.072
2.103
2.007
2.045
37,673,216
-0.08(-3.69%)
Oct 16, 2015
2.136
2.146
2.037
2.123
51,401,860
+0.01(+0.60%)
Oct 15, 2015
2.065
2.115
2.019
2.110
52,716,792
+0.03(+1.58%)
Oct 14, 2015
2.024
2.096
2.009
2.077
40,641,308
+0.06(+2.88%)
Oct 13, 2015
2.055
2.138
2.002
2.019
55,400,484
-0.06(-3.03%)
Oct 12, 2015
2.242
2.242
2.057
2.083
62,139,104
-0.16(-7.21%)
Oct 09, 2015
2.371
2.414
2.222
2.244
85,495,344
-0.12(-4.93%)
Oct 08, 2015
2.287
2.371
2.191
2.361
94,361,664
+0.05(+2.08%)
Oct 07, 2015
2.302
2.385
2.141
2.313
135,223,376
+0.04(+1.89%)
Oct 06, 2015
2.141
2.275
2.104
2.270
94,304,600
+0.14(+6.65%)
Oct 05, 2015
2.017
2.156
2.012
2.128
85,901,520
+0.13(+6.72%)
Oct 02, 2015
1.807
1.994
1.774
1.994
75,955,312
+0.17(+9.43%)
Oct 01, 2015
1.837
1.918
1.757
1.822
83,790,224
-0.03(-1.64%)
Sep 30, 2015
1.739
1.853
1.729
1.853
72,172,064
+0.14(+7.95%)
Sep 29, 2015
1.724
1.769
1.691
1.716
59,883,540
+0.02(+1.19%)
Sep 28, 2015
1.820
1.858
1.660
1.696
88,118,672
-0.17(-9.20%)
Sep 25, 2015
1.979
1.989
1.808
1.868
67,690,936
-0.09(-4.77%)
Sep 24, 2015
1.880
1.971
1.820
1.961
63,318,092
+0.05(+2.37%)
Sep 23, 2015
2.024
2.042
1.911
1.916
60,472,712
-0.11(-5.25%)
Sep 22, 2015
2.126
2.143
2.012
2.022
64,256,584
-0.15(-6.76%)
Sep 21, 2015
2.206
2.234
2.146
2.168
53,316,712
-0.10(-4.24%)
Sep 18, 2015
2.138
2.265
2.079
2.265
80,924,392
+0.09(+4.07%)
Sep 17, 2015
2.232
2.270
2.158
2.176
84,854,608
-0.10(-4.33%)
Sep 16, 2015
2.032
2.275
2.029
2.275
80,594,008
+0.28(+14.07%)
Sep 15, 2015
2.009
2.080
1.976
1.994
67,624,568
-0.01(-0.38%)
Sep 14, 2015
1.913
2.027
1.883
2.002
111,204,320
+0.09(+4.62%)
Sep 11, 2015
1.893
1.923
1.861
1.913
32,613,942
-0.01(-0.26%)
Sep 10, 2015
1.954
1.981
1.898
1.918
38,321,192
-0.01(-0.52%)
Sep 09, 2015
1.959
2.017
1.903
1.928
74,537,824
-0.01(-0.52%)
Sep 08, 2015
1.971
2.004
1.880
1.938
76,879,368
+0.10(+5.50%)
Sep 04, 2015
1.832
1.837
1.837
1.837
40,025,512
-0.04(-2.29%)
Sep 03, 2015
1.870
1.933
1.835
1.880
46,340,696
+0.02(+0.81%)
Sep 02, 2015
1.938
1.941
1.784
1.865
65,363,340
-0.05(-2.51%)
Sep 01, 2015
1.917
2.035
1.883
1.913
104,972,400
-0.06(-3.07%)
Aug 31, 2015
1.832
1.981
1.774
1.974
91,536,720
+0.11(+5.68%)
Aug 28, 2015
1.802
1.954
1.774
1.868
96,509,048
+0.09(+5.27%)
Aug 27, 2015
1.655
1.802
1.650
1.774
106,392,440
+0.17(+10.73%)
Aug 26, 2015
1.577
1.605
1.524
1.602
73,378,344
+0.08(+5.14%)
Aug 25, 2015
1.762
1.762
1.519
1.524
94,458,488
-0.15(-8.77%)
Aug 24, 2015
1.544
1.779
1.534
1.671
100,056,344
-0.07(-3.78%)
Aug 21, 2015
1.792
1.830
1.736
1.736
85,603,664
-0.07(-3.92%)
Aug 20, 2015
1.858
1.896
1.807
1.807
52,913,276
-0.05(-2.59%)
Aug 19, 2015
1.964
1.974
1.825
1.855
87,188,336
-0.11(-5.41%)
Aug 18, 2015
1.906
2.035
1.896
1.961
62,856,404
+0.05(+2.51%)
Aug 17, 2015
1.870
1.949
1.863
1.913
38,402,244
+0.02(+1.07%)
Aug 14, 2015
1.896
1.933
1.837
1.893
73,143,984
-0.00(-0.13%)
Aug 13, 2015
1.979
1.994
1.890
1.896
70,533,424
-0.13(-6.48%)
Aug 12, 2015
2.047
2.103
2.019
2.027
111,182,568
-0.05(-2.31%)
Aug 11, 2015
2.072
2.126
2.033
2.075
112,016,080
-0.11(-4.87%)
Aug 10, 2015
2.123
2.256
2.077
2.181
64,666,280
+0.08(+3.73%)
Aug 07, 2015
2.050
2.295
2.050
2.103
152,224,256
+0.03(+1.59%)
Aug 06, 2015
1.807
2.133
1.772
2.070
177,466,640
+0.29(+16.50%)
Aug 05, 2015
2.085
2.113
1.731
1.777
224,108,528
-0.25(-12.12%)
Aug 04, 2015
2.093
2.131
2.012
2.022
92,774,152
-0.04(-1.84%)
Aug 03, 2015
2.163
2.186
2.042
2.060
96,191,912
-0.13(-5.89%)
Jul 31, 2015
2.244
2.276
2.179
2.189
62,095,932
-0.08(-3.46%)
Jul 30, 2015
2.297
2.348
2.254
2.267
72,673,784
-0.05(-1.97%)
Jul 29, 2015
2.254
2.366
2.229
2.313
85,275,392
+0.04(+1.67%)
Jul 28, 2015
2.146
2.297
2.123
2.275
125,189,944
+0.16(+7.53%)
Jul 27, 2015
2.093
2.174
2.050
2.115
111,022,168
+0.02(+1.09%)
Jul 24, 2015
2.199
2.210
2.072
2.093
101,048,720
-0.11(-4.94%)
Jul 23, 2015
2.280
2.332
2.123
2.201
156,388,464
-0.09(-3.76%)
Jul 22, 2015
2.338
2.398
2.275
2.287
79,658,024
-0.06(-2.58%)
Jul 21, 2015
2.545
2.563
2.337
2.348
188,756,784
-0.25(-9.54%)
Jul 20, 2015
2.752
2.760
2.585
2.596
53,564,476
-0.17(-6.12%)
Jul 17, 2015
2.929
2.929
2.730
2.765
76,377,112
-0.16(-5.53%)
Jul 16, 2015
2.881
2.954
2.818
2.927
55,514,416
+0.07(+2.57%)
Jul 15, 2015
2.876
2.901
2.764
2.853
52,621,052
-0.02(-0.79%)
Jul 14, 2015
2.760
2.879
2.745
2.876
50,764,632
+0.12(+4.40%)
Jul 13, 2015
2.851
2.861
2.745
2.755
73,493,912
-0.12(-4.13%)
Jul 10, 2015
2.970
3.003
2.848
2.874
69,588,992
-0.08(-2.65%)
Jul 09, 2015
2.975
3.003
2.934
2.952
85,412,136
+0.09(+3.27%)
Jul 08, 2015
2.836
2.909
2.740
2.858
107,704,336
-0.04(-1.31%)
Jul 07, 2015
2.634
3.008
2.512
2.896
166,522,688
+0.26(+9.98%)
Jul 06, 2015
2.656
2.724
2.603
2.634
73,082,928
-0.09(-3.25%)
Jul 02, 2015
2.702
2.722
2.722
2.722
62,945,448
+0.06(+2.09%)
Jul 01, 2015
2.831
2.833
2.655
2.666
86,702,840
-0.16(-5.55%)
Jun 30, 2015
2.818
2.857
2.773
2.823
72,996,264
+0.04(+1.27%)
Jun 29, 2015
2.853
2.886
2.764
2.788
96,483,448
-0.03(-1.17%)
Jun 26, 2015
2.795
2.823
2.780
2.821
85,860,664
+0.01(+0.45%)
Jun 25, 2015
2.876
2.904
2.780
2.808
110,557,504
-0.11(-3.81%)
Jun 24, 2015
2.967
3.014
2.919
2.919
60,704,616
-0.06(-1.95%)
Jun 23, 2015
3.000
3.048
2.977
2.977
66,296,356
-0.03(-0.93%)
Jun 22, 2015
2.975
3.030
2.924
3.005
47,334,944
+0.03(+0.85%)
Jun 19, 2015
2.997
3.020
2.919
2.980
129,957,232
-0.02(-0.76%)
Jun 18, 2015
3.071
3.091
2.997
3.003
94,016,376
-0.05(-1.74%)
Jun 17, 2015
3.187
3.205
3.035
3.056
88,191,256
-0.11(-3.51%)
Jun 16, 2015
3.081
3.172
3.061
3.167
72,708,152
+0.08(+2.62%)
Jun 15, 2015
3.073
3.157
3.063
3.086
83,941,896
-0.01(-0.33%)
Jun 12, 2015
3.144
3.149
3.058
3.096
80,580,192
-0.06(-2.00%)
Jun 11, 2015
3.260
3.273
3.147
3.159
159,518,368
-0.14(-4.29%)
Jun 10, 2015
3.374
3.399
3.286
3.301
96,814,968
-0.04(-1.21%)
Jun 09, 2015
3.366
3.392
3.334
3.341
61,702,076
+0.02(+0.46%)
Jun 08, 2015
3.323
3.351
3.265
3.326
85,500,392
+0.00(+0.08%)
Jun 05, 2015
3.288
3.349
3.258
3.323
103,898,488
+0.03(+0.84%)
Jun 04, 2015
3.392
3.404
3.281
3.296
130,788,256
-0.13(-3.83%)
Jun 03, 2015
3.521
3.533
3.397
3.427
135,364,016
-0.12(-3.49%)
Jun 02, 2015
3.516
3.564
3.500
3.551
81,326,296
+0.05(+1.37%)
Jun 01, 2015
3.566
3.574
3.503
3.503
70,842,288
-0.06(-1.77%)
May 29, 2015
3.561
3.607
3.518
3.566
98,062,688
+0.02(+0.43%)
May 28, 2015
3.720
3.725
3.538
3.551
98,446,232
-0.18(-4.81%)
May 27, 2015
3.758
3.801
3.710
3.730
57,123,904
-0.04(-1.07%)
May 26, 2015
3.768
3.781
3.720
3.771
56,659,528
-0.04(-0.93%)
May 22, 2015
3.824
3.806
3.806
3.806
40,533,948
-0.06(-1.63%)
May 21, 2015
3.753
3.874
3.746
3.869
59,287,892
+0.14(+3.80%)
May 20, 2015
3.700
3.768
3.646
3.728
62,310,596
+0.05(+1.24%)
May 19, 2015
3.740
3.773
3.644
3.682
66,919,188
-0.08(-2.15%)
May 18, 2015
3.753
3.771
3.677
3.763
61,997,988
-0.03(-0.73%)
May 15, 2015
3.791
3.801
3.687
3.791
85,731,600
-0.02(-0.60%)
May 14, 2015
3.862
3.935
3.799
3.814
81,845,912
-0.04(-0.92%)
May 13, 2015
3.945
3.958
3.819
3.849
76,198,256
-0.06(-1.42%)
May 12, 2015
3.867
3.982
3.842
3.905
79,086,920
+0.07(+1.78%)
May 11, 2015
3.864
3.892
3.791
3.837
72,899,048
-0.03(-0.65%)
May 08, 2015
3.720
3.864
3.629
3.862
112,207,008
+0.20(+5.38%)
May 07, 2015
3.690
3.692
3.579
3.665
118,269,896
-0.06(-1.49%)
May 06, 2015
4.140
4.178
3.685
3.720
191,880,128
-0.29(-7.19%)
May 05, 2015
4.216
4.221
3.998
4.008
104,936,056
-0.13(-3.23%)
May 04, 2015
4.190
4.291
4.077
4.142
103,624,320
-0.04(-0.91%)
May 01, 2015
3.991
4.235
3.925
4.180
151,579,264
+0.19(+4.88%)
Apr 30, 2015
3.834
4.001
3.728
3.986
138,669,744
+0.17(+4.44%)
Apr 29, 2015
3.675
3.819
3.652
3.816
89,889,200
+0.14(+3.78%)
Apr 28, 2015
3.647
3.703
3.634
3.677
66,280,880
+0.04(+1.11%)
Apr 27, 2015
3.685
3.713
3.624
3.637
55,700,704
-0.04(-1.03%)
Apr 24, 2015
3.660
3.715
3.647
3.675
58,967,648
+0.00(+0.00%)
Apr 23, 2015
3.657
3.710
3.650
3.675
61,912,100
+0.03(+0.90%)
Apr 22, 2015
3.708
3.718
3.612
3.642
96,089,496
-0.04(-1.10%)
Apr 21, 2015
3.872
3.890
3.672
3.682
103,766,920
-0.18(-4.77%)
Apr 20, 2015
3.910
3.955
3.864
3.867
65,304,236
-0.04(-0.97%)
Apr 17, 2015
3.955
3.965
3.882
3.905
69,187,544
-0.11(-2.65%)
Apr 16, 2015
4.054
4.054
3.897
4.011
95,051,392
-0.04(-0.94%)
Apr 15, 2015
3.887
4.084
3.831
4.049
116,871,352
+0.19(+5.05%)
Apr 14, 2015
3.771
3.877
3.771
3.854
61,695,480
+0.12(+3.25%)
Apr 13, 2015
3.794
3.795
3.680
3.733
55,812,376
-0.02(-0.49%)
Apr 10, 2015
3.834
3.847
3.744
3.751
54,766,624
-0.08(-1.97%)
Apr 09, 2015
3.809
3.834
3.753
3.827
75,981,544
+0.03(+0.86%)
Apr 08, 2015
3.894
3.905
3.784
3.794
71,360,192
-0.06(-1.63%)
Apr 07, 2015
3.824
3.892
3.774
3.857
70,725,792
+0.05(+1.32%)
Apr 06, 2015
3.711
3.832
3.693
3.807
83,111,344
+0.14(+3.84%)
Apr 02, 2015
3.573
3.666
3.666
3.666
127,846,160
+0.06(+1.67%)
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
.