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 (%)
Jan 31, 2006
7.466
7.694
7.457
7.674
71,049,120
+0.15(+2.01%)
Jan 30, 2006
7.216
7.571
7.179
7.523
81,206,232
+0.44(+6.22%)
Jan 27, 2006
7.052
7.157
7.008
7.083
42,826,540
+0.16(+2.37%)
Jan 26, 2006
7.008
7.010
6.791
6.918
75,715,136
-0.13(-1.89%)
Jan 25, 2006
7.359
7.385
7.019
7.052
55,376,704
-0.30(-4.14%)
Jan 24, 2006
7.208
7.365
7.173
7.357
46,544,652
+0.08(+1.14%)
Jan 23, 2006
7.308
7.332
7.173
7.273
44,120,548
-0.07(-0.95%)
Jan 20, 2006
7.409
7.477
7.308
7.343
66,851,572
+0.07(+0.93%)
Jan 19, 2006
7.146
7.317
7.142
7.275
60,152,308
+0.10(+1.44%)
Jan 18, 2006
7.293
7.350
7.096
7.173
63,343,500
-0.15(-2.06%)
Jan 17, 2006
7.265
7.337
7.210
7.324
64,279,076
+0.20(+2.77%)
Jan 13, 2006
7.017
7.144
6.997
7.127
38,239,516
+0.05(+0.74%)
Jan 12, 2006
7.153
7.282
7.052
7.074
63,306,516
+0.00(+0.06%)
Jan 11, 2006
7.162
7.381
7.043
7.070
62,960,408
-0.10(-1.41%)
Jan 10, 2006
7.006
7.194
6.954
7.170
48,513,976
+0.20(+2.86%)
Jan 09, 2006
7.085
7.107
6.929
6.971
50,334,448
-0.09(-1.30%)
Jan 06, 2006
7.151
7.173
7.041
7.063
42,959,868
+0.03(+0.47%)
Jan 05, 2006
7.153
7.192
6.905
7.030
68,734,144
-0.21(-2.87%)
Jan 04, 2006
7.162
7.280
7.085
7.238
48,062,852
+0.01(+0.18%)
Jan 03, 2006
7.030
7.229
7.008
7.225
61,009,348
+0.28(+3.97%)
Dec 30, 2005
6.844
6.984
6.791
6.949
35,640,080
+0.07(+1.02%)
Dec 29, 2005
6.872
7.006
6.778
6.879
43,911,428
+0.01(+0.19%)
Dec 28, 2005
6.728
6.927
6.702
6.866
48,089,336
+0.15(+2.18%)
Dec 27, 2005
6.899
6.912
6.664
6.719
70,611,232
-0.32(-4.60%)
Dec 23, 2005
7.006
7.052
6.890
7.043
44,123,288
-0.04(-0.62%)
Dec 22, 2005
7.304
7.319
7.026
7.087
53,039,816
-0.14(-1.88%)
Dec 21, 2005
7.194
7.256
7.140
7.223
39,203,860
+0.11(+1.51%)
Dec 20, 2005
7.030
7.146
7.006
7.116
37,619,448
+0.09(+1.25%)
Dec 19, 2005
7.144
7.159
6.989
7.028
48,200,748
+0.01(+0.09%)
Dec 16, 2005
7.304
7.304
6.991
7.021
57,829,116
-0.28(-3.87%)
Dec 15, 2005
7.304
7.501
7.249
7.304
82,356,408
-0.08(-1.10%)
Dec 14, 2005
7.238
7.418
7.142
7.385
70,103,496
+0.12(+1.60%)
Dec 13, 2005
7.271
7.438
7.240
7.269
102,356,496
+0.16(+2.22%)
Dec 12, 2005
7.006
7.124
6.945
7.111
88,274,432
+0.29(+4.24%)
Dec 09, 2005
6.921
7.096
6.767
6.822
130,360,360
-0.07(-0.99%)
Dec 08, 2005
6.636
6.910
6.537
6.890
101,486,216
+0.13(+1.98%)
Dec 07, 2005
6.932
6.978
6.724
6.756
49,338,600
-0.09(-1.28%)
Dec 06, 2005
6.789
6.908
6.732
6.844
53,780,424
+0.02(+0.29%)
Dec 05, 2005
6.829
7.002
6.796
6.824
76,822,392
+0.14(+2.10%)
Dec 02, 2005
6.636
6.704
6.555
6.684
58,866,972
+0.12(+1.84%)
Dec 01, 2005
6.417
6.583
6.404
6.564
76,681,304
+0.22(+3.52%)
Nov 30, 2005
6.231
6.364
6.202
6.340
56,935,544
+0.18(+2.99%)
Nov 29, 2005
6.165
6.233
6.071
6.156
53,239,808
+0.06(+0.97%)
Nov 28, 2005
6.373
6.404
6.077
6.097
60,129,932
-0.34(-5.31%)
Nov 25, 2005
6.406
6.459
6.386
6.439
18,265,912
+0.07(+1.10%)
Nov 23, 2005
6.564
6.566
6.362
6.369
74,220,672
-0.21(-3.13%)
Nov 22, 2005
6.570
6.647
6.551
6.575
59,288,872
+0.08(+1.28%)
Nov 21, 2005
6.364
6.498
6.364
6.491
47,822,680
+0.20(+3.17%)
Nov 18, 2005
6.404
6.406
6.220
6.292
37,153,716
-0.13(-2.08%)
Nov 17, 2005
6.559
6.603
6.375
6.426
66,363,464
-0.01(-0.20%)
Nov 16, 2005
6.198
6.439
6.167
6.439
80,744,608
+0.30(+4.81%)
Nov 15, 2005
6.110
6.347
6.080
6.143
55,307,300
+0.03(+0.54%)
Nov 14, 2005
6.143
6.237
6.010
6.110
51,421,160
+0.10(+1.71%)
Nov 11, 2005
5.902
6.040
5.856
6.007
46,586,656
+0.15(+2.62%)
Nov 10, 2005
6.102
6.104
5.823
5.854
97,671,304
-0.29(-4.74%)
Nov 09, 2005
6.275
6.362
6.121
6.145
61,410,244
-0.12(-1.96%)
Nov 08, 2005
6.226
6.408
6.137
6.268
59,964,188
+0.06(+0.99%)
Nov 07, 2005
6.360
6.268
6.034
6.207
89,153,848
-0.15(-2.41%)
Nov 04, 2005
6.656
6.682
6.132
6.360
77,238,816
-0.32(-4.82%)
Nov 03, 2005
6.537
6.785
6.496
6.682
118,822,024
+0.10(+1.53%)
Nov 02, 2005
6.513
6.811
6.483
6.581
88,983,536
-0.23(-3.38%)
Nov 01, 2005
6.833
6.940
6.800
6.811
43,399,120
-0.22(-3.12%)
Oct 31, 2005
6.910
7.052
6.796
7.030
50,480,560
+0.15(+2.13%)
Oct 28, 2005
6.824
6.901
6.570
6.883
55,508,664
+0.08(+1.13%)
Oct 27, 2005
7.061
7.118
6.756
6.807
52,032,552
-0.23(-3.33%)
Oct 26, 2005
7.096
7.431
6.991
7.041
81,207,144
-0.06(-0.89%)
Oct 25, 2005
6.802
7.190
6.789
7.105
67,894,912
+0.38(+5.60%)
Oct 24, 2005
6.395
6.737
6.373
6.728
50,896,980
+0.26(+3.96%)
Oct 21, 2005
6.439
6.610
6.242
6.472
68,151,976
-0.02(-0.27%)
Oct 20, 2005
6.833
6.879
6.378
6.489
90,540,544
-0.46(-6.65%)
Oct 19, 2005
6.844
6.986
6.461
6.951
93,950,456
+0.08(+1.21%)
Oct 18, 2005
7.162
7.260
6.844
6.868
49,437,680
-0.46(-6.25%)
Oct 17, 2005
7.424
7.464
7.232
7.326
48,227,684
+0.19(+2.61%)
Oct 14, 2005
6.770
7.162
6.658
7.140
73,081,456
+0.19(+2.68%)
Oct 13, 2005
7.223
7.223
6.614
6.954
93,371,024
-0.31(-4.31%)
Oct 12, 2005
7.611
7.632
7.170
7.267
56,240,140
-0.30(-4.02%)
Oct 11, 2005
7.293
7.593
7.245
7.571
56,287,628
+0.42(+5.88%)
Oct 10, 2005
7.534
7.545
7.008
7.151
56,099,508
-0.30(-4.08%)
Oct 07, 2005
7.227
7.477
7.151
7.455
66,200,004
+0.32(+4.45%)
Oct 06, 2005
7.622
7.512
6.938
7.138
159,557,792
-0.64(-8.20%)
Oct 05, 2005
8.377
8.386
7.753
7.775
87,579,936
-0.46(-5.64%)
Oct 04, 2005
8.476
8.804
8.213
8.239
74,368,616
-0.27(-3.19%)
Oct 03, 2005
8.471
8.519
8.434
8.511
27,166,914
+0.13(+1.59%)
Sep 30, 2005
8.443
8.537
8.325
8.377
41,270,440
-0.07(-0.78%)
Sep 29, 2005
8.355
8.445
8.283
8.443
48,041,848
+0.18(+2.20%)
Sep 28, 2005
8.018
8.281
7.939
8.261
51,009,308
+0.24(+3.03%)
Sep 27, 2005
8.022
8.068
7.915
8.018
33,267,574
+0.02(+0.25%)
Sep 26, 2005
7.622
8.016
7.591
7.998
48,813,048
+0.28(+3.69%)
Sep 23, 2005
7.720
7.851
7.646
7.713
42,677,688
-0.14(-1.76%)
Sep 22, 2005
8.235
8.268
7.622
7.851
83,302,944
-0.12(-1.57%)
Sep 21, 2005
7.939
8.016
7.851
7.976
52,373,632
+0.32(+4.24%)
Sep 20, 2005
7.652
7.786
7.615
7.652
48,100,752
-0.18(-2.32%)
Sep 19, 2005
7.584
7.841
7.567
7.834
49,231,752
+0.42(+5.64%)
Sep 16, 2005
7.357
7.427
7.295
7.416
26,398,452
+0.05(+0.65%)
Sep 15, 2005
7.440
7.501
7.236
7.367
23,448,346
+0.00(+0.03%)
Sep 14, 2005
7.155
7.370
7.096
7.365
36,315,848
+0.29(+4.09%)
Sep 13, 2005
7.184
7.238
7.052
7.076
29,552,202
-0.09(-1.25%)
Sep 12, 2005
7.324
7.324
7.085
7.166
33,767,552
-0.14(-1.89%)
Sep 09, 2005
7.227
7.337
7.072
7.304
73,908,816
+0.14(+1.93%)
Sep 08, 2005
7.129
7.227
7.010
7.166
42,470,388
-0.08(-1.12%)
Sep 07, 2005
7.179
7.326
7.107
7.247
34,431,908
+0.13(+1.85%)
Sep 06, 2005
6.964
7.135
6.820
7.116
35,597,160
+0.16(+2.23%)
Sep 02, 2005
7.118
7.179
6.848
6.960
38,175,132
-0.23(-3.26%)
Sep 01, 2005
7.008
7.262
7.008
7.194
59,773,784
+0.27(+3.92%)
Aug 31, 2005
6.732
7.078
6.680
6.923
69,379,776
+0.29(+4.43%)
Aug 30, 2005
6.351
6.686
6.351
6.629
55,852,028
+0.30(+4.78%)
Aug 29, 2005
6.351
6.406
6.253
6.327
34,943,760
+0.17(+2.77%)
Aug 26, 2005
6.264
6.268
6.099
6.156
17,133,538
-0.08(-1.30%)
Aug 25, 2005
6.150
6.253
6.115
6.237
26,051,434
+0.05(+0.89%)
Aug 24, 2005
6.051
6.237
6.032
6.183
29,799,224
+0.18(+2.95%)
Aug 23, 2005
6.023
6.113
5.968
6.005
23,120,962
+0.03(+0.48%)
Aug 22, 2005
5.968
6.088
5.948
5.977
24,956,958
+0.05(+0.89%)
Aug 19, 2005
5.924
5.975
5.913
5.924
22,089,954
+0.10(+1.77%)
Aug 18, 2005
5.694
5.837
5.650
5.821
41,996,892
-0.04(-0.60%)
Aug 17, 2005
6.045
6.207
5.769
5.856
42,755,768
-0.19(-3.15%)
Aug 16, 2005
6.224
6.235
6.034
6.047
30,989,586
-0.18(-2.85%)
Aug 15, 2005
6.356
6.382
6.207
6.224
19,248,520
-0.15(-2.30%)
Aug 12, 2005
6.358
6.386
6.301
6.371
19,175,920
+0.03(+0.41%)
Aug 11, 2005
6.384
6.439
6.270
6.345
45,604,964
-0.00(-0.07%)
Aug 10, 2005
6.270
6.417
6.176
6.349
26,805,740
+0.10(+1.61%)
Aug 09, 2005
6.272
6.310
6.154
6.248
38,485,624
-0.01(-0.14%)
Aug 08, 2005
6.417
6.439
6.235
6.257
39,125,324
+0.02(+0.35%)
Aug 05, 2005
6.489
6.489
6.121
6.235
58,636,388
+0.04(+0.60%)
Aug 04, 2005
6.001
6.198
5.970
6.198
34,501,312
+0.23(+3.82%)
Aug 03, 2005
6.027
6.071
5.913
5.970
21,480,846
+0.01(+0.22%)
Aug 02, 2005
5.913
5.979
5.858
5.957
33,332,412
+0.14(+2.45%)
Aug 01, 2005
5.826
5.828
5.760
5.815
20,309,206
+0.10(+1.69%)
Jul 29, 2005
5.749
5.830
5.696
5.718
28,512,976
+0.05(+0.89%)
Jul 28, 2005
5.661
5.694
5.604
5.668
19,200,120
+0.04(+0.66%)
Jul 27, 2005
5.626
5.639
5.519
5.631
10,205,514
-0.00(-0.04%)
Jul 26, 2005
5.677
5.683
5.587
5.633
10,653,441
-0.01(-0.12%)
Jul 25, 2005
5.600
5.681
5.539
5.639
12,998,549
+0.05(+0.86%)
Jul 22, 2005
5.475
5.598
5.475
5.591
14,518,578
+0.15(+2.74%)
Jul 21, 2005
5.458
5.477
5.381
5.442
10,574,449
-0.02(-0.40%)
Jul 20, 2005
5.456
5.471
5.333
5.464
13,184,843
+0.03(+0.60%)
Jul 19, 2005
5.293
5.453
5.289
5.431
14,193,934
+0.17(+3.25%)
Jul 18, 2005
5.318
5.333
5.245
5.261
16,041,346
-0.11(-1.96%)
Jul 15, 2005
5.447
5.480
5.333
5.366
21,647,964
+0.01(+0.12%)
Jul 14, 2005
5.576
5.659
5.320
5.359
27,226,272
-0.21(-3.74%)
Jul 13, 2005
5.664
5.683
5.521
5.567
13,577,064
-0.10(-1.70%)
Jul 12, 2005
5.583
5.670
5.561
5.664
19,263,130
+0.15(+2.66%)
Jul 11, 2005
5.451
5.523
5.410
5.517
15,271,515
+0.01(+0.20%)
Jul 08, 2005
5.629
5.639
5.429
5.506
16,888,800
-0.07(-1.18%)
Jul 07, 2005
5.420
5.576
5.420
5.572
18,706,532
+0.04(+0.79%)
Jul 06, 2005
5.672
5.703
5.449
5.528
31,615,130
-0.08(-1.41%)
Jul 05, 2005
5.475
5.607
5.374
5.607
41,545,772
+0.31(+5.83%)
Jul 01, 2005
5.083
5.300
5.015
5.298
27,196,136
+0.30(+6.10%)
Jun 30, 2005
5.020
5.092
4.961
4.993
11,271,680
-0.02(-0.39%)
Jun 29, 2005
4.969
5.048
4.928
5.013
16,985,598
+0.04(+0.75%)
Jun 28, 2005
5.096
5.096
4.972
4.976
18,897,848
-0.12(-2.28%)
Jun 27, 2005
5.081
5.145
5.070
5.092
15,611,683
+0.05(+0.91%)
Jun 24, 2005
5.127
5.160
5.015
5.046
17,554,068
-0.07(-1.37%)
Jun 23, 2005
5.081
5.147
5.048
5.116
24,453,326
+0.06(+1.21%)
Jun 22, 2005
5.063
5.114
4.969
5.055
21,664,858
+0.04(+0.83%)
Jun 21, 2005
5.199
5.215
4.976
5.013
25,663,778
-0.19(-3.58%)
Jun 20, 2005
5.250
5.256
5.125
5.199
19,054,464
+0.08(+1.50%)
Jun 17, 2005
5.037
5.134
5.037
5.123
21,792,706
+0.11(+2.10%)
Jun 16, 2005
4.963
5.028
4.919
5.018
24,368,856
+0.08(+1.69%)
Jun 15, 2005
4.873
4.956
4.851
4.934
24,548,300
+0.09(+1.81%)
Jun 14, 2005
4.895
4.906
4.838
4.847
15,910,301
-0.02(-0.49%)
Jun 13, 2005
4.707
4.882
4.678
4.871
23,667,970
+0.16(+3.44%)
Jun 10, 2005
4.774
4.781
4.667
4.709
10,333,363
-0.05(-1.10%)
Jun 09, 2005
4.661
4.763
4.621
4.761
16,571,004
+0.14(+3.13%)
Jun 08, 2005
4.575
4.709
4.573
4.617
19,141,674
+0.03(+0.72%)
Jun 07, 2005
4.704
4.704
4.544
4.584
16,290,651
-0.08(-1.74%)
Jun 06, 2005
4.650
4.689
4.619
4.665
14,480,680
+0.07(+1.43%)
Jun 03, 2005
4.588
4.661
4.577
4.599
11,383,548
-0.01(-0.19%)
Jun 02, 2005
4.533
4.615
4.507
4.608
14,611,268
+0.05(+1.20%)
Jun 01, 2005
4.501
4.562
4.455
4.553
13,071,149
+0.07(+1.56%)
May 31, 2005
4.441
4.494
4.380
4.483
23,832,348
+0.04(+0.89%)
May 27, 2005
4.378
4.448
4.350
4.444
11,878,048
+0.09(+1.96%)
May 26, 2005
4.358
4.380
4.308
4.358
14,437,302
+0.00(+0.00%)
May 25, 2005
4.374
4.380
4.293
4.358
12,910,882
-0.00(-0.05%)
May 24, 2005
4.347
4.363
4.299
4.360
10,317,382
+0.03(+0.76%)
May 23, 2005
4.205
4.336
4.205
4.328
12,714,999
+0.11(+2.49%)
May 20, 2005
4.238
4.271
4.201
4.222
13,511,313
+0.00(+0.05%)
May 19, 2005
4.163
4.242
4.150
4.220
17,749,038
+0.05(+1.21%)
May 18, 2005
4.166
4.247
4.102
4.170
25,808,522
+0.01(+0.26%)
May 17, 2005
4.001
4.159
4.001
4.159
25,476,116
+0.15(+3.77%)
May 16, 2005
4.067
4.067
3.885
4.008
30,891,416
-0.02(-0.54%)
May 13, 2005
4.293
4.306
3.997
4.030
36,774,280
-0.19(-4.42%)
May 12, 2005
4.452
4.466
4.216
4.216
21,281,768
-0.26(-5.87%)
May 11, 2005
4.413
4.479
4.380
4.479
13,745,550
+0.03(+0.74%)
May 10, 2005
4.518
4.540
4.441
4.446
17,797,438
-0.07(-1.50%)
May 09, 2005
4.435
4.540
4.391
4.514
20,376,782
+0.13(+3.05%)
May 06, 2005
4.413
4.437
4.378
4.380
12,771,618
+0.00(+0.10%)
May 05, 2005
4.306
4.426
4.306
4.376
18,187,376
+0.07(+1.68%)
May 04, 2005
4.185
4.317
4.172
4.304
19,942,554
+0.14(+3.31%)
May 03, 2005
4.343
4.345
4.161
4.166
19,803,748
-0.21(-4.85%)
May 02, 2005
4.236
4.378
4.203
4.378
19,743,020
+0.16(+3.90%)
Apr 29, 2005
4.290
4.304
4.181
4.214
14,237,767
+0.00(+0.10%)
Apr 28, 2005
4.325
4.328
4.179
4.209
16,549,544
-0.13(-2.93%)
Apr 27, 2005
4.483
4.485
4.321
4.336
14,418,125
-0.17(-3.70%)
Apr 26, 2005
4.575
4.577
4.498
4.503
8,900,545
-0.07(-1.58%)
Apr 25, 2005
4.551
4.599
4.538
4.575
18,862,234
+0.05(+1.21%)
Apr 22, 2005
4.485
4.562
4.420
4.520
14,325,892
+0.05(+1.18%)
Apr 21, 2005
4.328
4.472
4.314
4.468
12,484,415
+0.14(+3.24%)
Apr 20, 2005
4.483
4.555
4.297
4.328
20,237,976
-0.11(-2.42%)
Apr 19, 2005
4.380
4.485
4.363
4.435
22,771,662
+0.15(+3.58%)
Apr 18, 2005
4.244
4.308
4.028
4.282
20,481,344
+0.04(+1.03%)
Apr 15, 2005
4.382
4.415
4.205
4.238
30,111,540
-0.15(-3.39%)
Apr 14, 2005
4.391
4.501
4.347
4.387
34,691,716
+0.05(+1.06%)
Apr 13, 2005
4.621
4.621
4.328
4.341
32,535,640
-0.20(-4.34%)
Apr 12, 2005
4.678
4.700
4.527
4.538
15,021,297
-0.14(-3.00%)
Apr 11, 2005
4.669
4.682
4.599
4.678
13,935,953
+0.03(+0.66%)
Apr 08, 2005
4.744
4.761
4.643
4.647
13,105,394
-0.12(-2.57%)
Apr 07, 2005
4.963
4.967
4.753
4.770
19,423,398
-0.14(-2.81%)
Apr 06, 2005
4.869
4.954
4.823
4.908
11,836,497
+0.04(+0.81%)
Apr 05, 2005
4.952
4.982
4.847
4.869
13,689,388
-0.08(-1.68%)
Apr 04, 2005
5.033
5.042
4.866
4.952
23,533,274
+0.03(+0.53%)
Apr 01, 2005
4.862
4.932
4.838
4.926
17,329,420
+0.12(+2.51%)
Mar 31, 2005
4.704
4.809
4.687
4.805
18,961,772
+0.22(+4.88%)
Mar 30, 2005
4.527
4.588
4.396
4.582
19,843,472
+0.06(+1.41%)
Mar 29, 2005
4.663
4.709
4.498
4.518
16,040,889
-0.14(-3.10%)
Mar 28, 2005
4.623
4.707
4.555
4.663
27,284,260
+0.05(+1.09%)
Mar 24, 2005
4.577
4.654
4.492
4.612
19,706,034
+0.08(+1.69%)
Mar 23, 2005
4.753
4.754
4.393
4.536
31,704,168
-0.24(-5.00%)
Mar 22, 2005
4.926
4.978
4.774
4.774
19,720,190
-0.14(-2.94%)
Mar 21, 2005
5.004
5.026
4.888
4.919
13,312,235
-0.07(-1.45%)
Mar 18, 2005
5.007
5.037
4.928
4.991
14,866,052
+0.02(+0.40%)
Mar 17, 2005
4.864
4.985
4.862
4.972
20,631,566
+0.18(+3.65%)
Mar 16, 2005
4.788
4.875
4.731
4.796
18,060,896
+0.01(+0.18%)
Mar 15, 2005
4.858
4.893
4.774
4.788
13,615,419
-0.04(-0.77%)
Mar 14, 2005
4.844
4.862
4.700
4.825
15,809,848
+0.02(+0.32%)
Mar 11, 2005
4.763
4.888
4.698
4.809
18,407,914
+0.05(+0.97%)
Mar 10, 2005
4.866
5.007
4.676
4.763
30,378,196
-0.17(-3.42%)
Mar 09, 2005
5.059
5.103
4.897
4.932
29,971,364
-0.09(-1.70%)
Mar 08, 2005
5.180
5.180
5.004
5.018
17,003,864
-0.02(-0.48%)
Mar 07, 2005
5.136
5.180
4.961
5.042
27,534,478
-0.06(-1.12%)
Mar 04, 2005
4.993
5.125
4.993
5.099
24,241,920
+0.16(+3.24%)
Mar 03, 2005
4.950
4.993
4.901
4.939
27,038,608
+0.12(+2.41%)
Mar 02, 2005
4.643
4.829
4.632
4.823
27,674,654
+0.19(+4.11%)
Mar 01, 2005
4.750
4.805
4.577
4.632
19,916,072
-0.12(-2.49%)
Feb 28, 2005
4.823
4.950
4.569
4.750
31,307,382
+0.03(+0.56%)
Feb 25, 2005
4.501
4.766
4.485
4.724
26,707,114
+0.27(+6.05%)
Feb 24, 2005
4.433
4.483
4.376
4.455
23,690,344
+0.04(+0.94%)
Feb 23, 2005
4.479
4.520
4.367
4.413
24,703,088
+0.07(+1.61%)
Feb 22, 2005
4.347
4.448
4.312
4.343
22,434,232
+0.00(+0.10%)
Feb 18, 2005
4.166
4.343
4.159
4.339
16,416,673
+0.19(+4.48%)
Feb 17, 2005
4.286
4.319
4.150
4.152
17,853,142
-0.13(-3.07%)
Feb 16, 2005
4.131
4.293
4.131
4.284
17,649,498
+0.14(+3.49%)
Feb 15, 2005
4.161
4.190
4.080
4.139
10,903,202
-0.01(-0.26%)
Feb 14, 2005
4.155
4.194
4.133
4.150
11,095,432
+0.03(+0.74%)
Feb 11, 2005
4.117
4.157
4.074
4.120
10,330,623
+0.00(+0.05%)
Feb 10, 2005
4.030
4.139
3.993
4.117
17,106,142
+0.14(+3.52%)
Feb 09, 2005
3.964
4.028
3.947
3.977
7,701,964
-0.00(-0.06%)
Feb 08, 2005
3.925
3.997
3.912
3.979
9,174,506
+0.04(+0.89%)
Feb 07, 2005
3.979
3.997
3.907
3.944
14,618,117
-0.05(-1.15%)
Feb 04, 2005
3.929
4.008
3.909
3.990
14,580,676
+0.09(+2.24%)
Feb 03, 2005
3.953
3.953
3.872
3.903
16,832,638
-0.06(-1.49%)
Feb 02, 2005
3.868
3.975
3.861
3.962
10,815,991
+0.08(+2.03%)
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
.