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, 2014
6.627
6.753
6.563
6.654
31,663,330
-0.02(-0.26%)
Jan 30, 2014
6.721
6.770
6.647
6.671
24,755,070
-0.05(-0.70%)
Jan 29, 2014
6.582
6.811
6.516
6.718
46,174,848
+0.10(+1.53%)
Jan 28, 2014
6.466
6.639
6.456
6.617
27,862,218
+0.19(+2.88%)
Jan 27, 2014
6.637
6.637
6.367
6.432
39,879,936
-0.22(-3.24%)
Jan 24, 2014
6.590
6.686
6.523
6.647
42,046,916
-0.00(-0.07%)
Jan 23, 2014
6.704
6.751
6.602
6.652
40,959,584
-0.06(-0.85%)
Jan 22, 2014
6.637
6.731
6.629
6.709
36,775,912
+0.17(+2.57%)
Jan 21, 2014
6.404
6.550
6.392
6.540
38,384,212
+0.25(+3.93%)
Jan 17, 2014
6.414
6.293
6.293
6.293
34,826,712
-0.12(-1.89%)
Jan 16, 2014
6.315
6.442
6.315
6.414
34,796,384
+0.12(+1.89%)
Jan 15, 2014
6.338
6.377
6.273
6.296
38,195,940
-0.04(-0.66%)
Jan 14, 2014
6.251
6.355
6.246
6.338
28,167,044
+0.12(+1.91%)
Jan 13, 2014
6.333
6.422
6.192
6.219
51,265,524
-0.12(-1.84%)
Jan 10, 2014
6.321
6.353
6.262
6.336
23,098,142
+0.02(+0.39%)
Jan 09, 2014
6.383
6.439
6.274
6.311
40,015,892
-0.06(-0.93%)
Jan 08, 2014
6.454
6.454
6.314
6.370
40,229,588
-0.11(-1.75%)
Jan 07, 2014
6.388
6.539
6.373
6.484
36,257,220
+0.03(+0.42%)
Jan 06, 2014
6.533
6.538
6.400
6.457
31,583,072
-0.05(-0.83%)
Jan 03, 2014
6.567
6.585
6.437
6.511
31,942,336
-0.05(-0.75%)
Jan 02, 2014
6.671
6.708
6.518
6.560
28,503,836
-0.13(-1.92%)
Dec 31, 2013
6.673
6.688
6.688
6.688
26,208,620
+0.02(+0.33%)
Dec 30, 2013
6.789
6.856
6.656
6.666
26,540,586
-0.11(-1.60%)
Dec 27, 2013
6.829
6.834
6.755
6.774
15,777,356
-0.06(-0.83%)
Dec 26, 2013
6.797
6.831
6.703
6.831
24,185,524
+0.03(+0.40%)
Dec 24, 2013
6.738
6.824
6.709
6.804
8,220,162
+0.04(+0.66%)
Dec 23, 2013
6.723
6.826
6.715
6.760
24,349,166
+0.08(+1.18%)
Dec 20, 2013
6.725
6.750
6.673
6.681
34,362,196
-0.02(-0.37%)
Dec 19, 2013
6.548
6.733
6.543
6.705
37,561,124
+0.14(+2.14%)
Dec 18, 2013
6.570
6.587
6.462
6.565
45,296,868
+0.07(+1.06%)
Dec 17, 2013
6.580
6.655
6.479
6.496
43,034,816
-0.10(-1.53%)
Dec 16, 2013
6.656
6.701
6.575
6.597
24,442,662
-0.06(-0.85%)
Dec 13, 2013
6.580
6.666
6.521
6.654
22,775,248
+0.07(+1.01%)
Dec 12, 2013
6.535
6.622
6.527
6.587
22,235,336
+0.07(+1.10%)
Dec 11, 2013
6.607
6.617
6.494
6.516
26,004,146
-0.09(-1.38%)
Dec 10, 2013
6.508
6.678
6.508
6.607
31,711,318
+0.11(+1.63%)
Dec 09, 2013
6.538
6.555
6.474
6.501
30,611,134
-0.02(-0.38%)
Dec 06, 2013
6.710
6.738
6.479
6.526
42,300,912
-0.14(-2.11%)
Dec 05, 2013
6.671
6.696
6.622
6.666
35,794,528
-0.01(-0.18%)
Dec 04, 2013
6.654
6.718
6.634
6.678
31,792,914
+0.02(+0.33%)
Dec 03, 2013
6.563
6.669
6.579
6.656
31,067,722
+0.06(+0.86%)
Dec 02, 2013
6.651
6.708
6.575
6.600
41,565,804
-0.02(-0.33%)
Nov 29, 2013
6.563
6.659
6.498
6.622
19,729,896
+0.05(+0.83%)
Nov 27, 2013
6.457
6.595
6.412
6.567
54,563,436
+0.08(+1.29%)
Nov 26, 2013
6.452
6.526
6.420
6.484
19,754,868
+0.01(+0.15%)
Nov 25, 2013
6.489
6.518
6.353
6.474
28,421,006
-0.01(-0.11%)
Nov 22, 2013
6.486
6.558
6.385
6.481
26,782,708
-0.01(-0.11%)
Nov 21, 2013
6.333
6.543
6.328
6.489
39,623,696
+0.19(+3.05%)
Nov 20, 2013
6.284
6.370
6.274
6.296
31,080,008
+0.06(+0.99%)
Nov 19, 2013
6.255
6.291
6.176
6.235
50,228,948
-0.03(-0.47%)
Nov 18, 2013
6.393
6.412
6.237
6.264
37,536,612
-0.11(-1.78%)
Nov 15, 2013
6.425
6.452
6.332
6.378
30,405,678
-0.02(-0.27%)
Nov 14, 2013
6.388
6.442
6.333
6.395
31,891,754
+0.01(+0.12%)
Nov 13, 2013
6.274
6.390
6.247
6.388
48,599,524
+0.09(+1.45%)
Nov 12, 2013
6.348
6.375
6.269
6.296
33,224,796
-0.03(-0.54%)
Nov 11, 2013
6.348
6.360
6.289
6.331
34,785,412
-0.00(-0.08%)
Nov 08, 2013
6.282
6.426
6.282
6.336
41,881,556
+0.08(+1.22%)
Nov 07, 2013
6.474
6.501
6.208
6.259
79,759,536
-0.20(-3.16%)
Nov 06, 2013
7.023
7.036
6.420
6.464
125,452,048
-0.47(-6.79%)
Nov 05, 2013
7.087
7.105
6.932
6.935
37,907,976
-0.17(-2.43%)
Nov 04, 2013
6.900
7.161
6.888
7.107
48,277,260
+0.21(+3.00%)
Nov 01, 2013
6.876
6.925
6.789
6.900
27,438,290
+0.01(+0.14%)
Oct 31, 2013
6.947
6.967
6.819
6.890
25,675,714
-0.05(-0.67%)
Oct 30, 2013
6.989
7.060
6.843
6.937
31,770,762
-0.04(-0.60%)
Oct 29, 2013
6.962
7.023
6.949
6.979
24,421,364
+0.04(+0.57%)
Oct 28, 2013
6.964
7.016
6.926
6.940
28,906,200
-0.08(-1.09%)
Oct 25, 2013
6.999
7.070
6.937
7.016
33,528,302
+0.02(+0.35%)
Oct 24, 2013
6.814
7.068
6.733
6.991
50,889,568
+0.27(+3.96%)
Oct 23, 2013
6.903
6.910
6.705
6.725
44,059,740
-0.22(-3.19%)
Oct 22, 2013
6.883
6.974
6.834
6.947
44,062,760
+0.03(+0.50%)
Oct 21, 2013
6.974
7.075
6.885
6.912
36,048,824
-0.05(-0.71%)
Oct 18, 2013
7.026
7.050
6.911
6.962
102,841,704
+0.15(+2.24%)
Oct 17, 2013
6.760
6.846
6.716
6.809
36,719,556
+0.02(+0.36%)
Oct 16, 2013
6.595
6.804
6.575
6.784
51,154,984
+0.25(+3.89%)
Oct 15, 2013
6.513
6.666
6.479
6.531
34,834,872
+0.01(+0.19%)
Oct 14, 2013
6.469
6.547
6.444
6.518
20,743,638
-0.00(-0.08%)
Oct 11, 2013
6.439
6.587
6.405
6.523
27,720,666
+0.01(+0.23%)
Oct 10, 2013
6.469
6.531
6.444
6.508
26,023,884
+0.13(+1.96%)
Oct 09, 2013
6.369
6.446
6.300
6.383
41,127,296
-0.01(-0.23%)
Oct 08, 2013
6.459
6.516
6.393
6.398
36,521,120
-0.05(-0.84%)
Oct 07, 2013
6.425
6.526
6.413
6.452
22,986,688
-0.06(-0.87%)
Oct 04, 2013
6.450
6.550
6.403
6.509
17,250,018
+0.08(+1.22%)
Oct 03, 2013
6.408
6.452
6.351
6.430
23,413,582
+0.00(+0.04%)
Oct 02, 2013
6.445
6.464
6.344
6.427
24,618,208
-0.02(-0.27%)
Oct 01, 2013
6.344
6.528
6.344
6.445
22,056,464
+0.09(+1.39%)
Sep 30, 2013
6.366
6.384
6.295
6.356
27,428,732
-0.08(-1.26%)
Sep 27, 2013
6.442
6.485
6.403
6.437
23,980,846
-0.05(-0.76%)
Sep 26, 2013
6.533
6.543
6.403
6.486
26,626,490
-0.02(-0.34%)
Sep 25, 2013
6.484
6.553
6.475
6.509
28,976,358
+0.03(+0.45%)
Sep 24, 2013
6.486
6.548
6.425
6.479
26,900,100
+0.00(+0.00%)
Sep 23, 2013
6.513
6.543
6.459
6.479
24,198,946
-0.05(-0.75%)
Sep 20, 2013
6.624
6.656
6.516
6.528
41,647,416
-0.08(-1.19%)
Sep 19, 2013
6.700
6.744
6.592
6.607
30,789,922
-0.10(-1.47%)
Sep 18, 2013
6.668
6.742
6.602
6.705
36,512,504
+0.03(+0.52%)
Sep 17, 2013
6.536
6.698
6.528
6.671
44,728,024
+0.16(+2.41%)
Sep 16, 2013
6.604
6.617
6.501
6.513
39,317,732
-0.04(-0.56%)
Sep 13, 2013
6.609
6.649
6.526
6.550
39,096,044
-0.06(-0.93%)
Sep 12, 2013
6.614
6.646
6.526
6.612
52,557,916
+0.01(+0.11%)
Sep 11, 2013
6.484
6.703
6.477
6.604
63,429,924
+0.14(+2.09%)
Sep 10, 2013
6.504
6.516
6.396
6.469
51,344,268
-0.01(-0.23%)
Sep 09, 2013
6.410
6.509
6.410
6.484
38,617,116
+0.09(+1.42%)
Sep 06, 2013
6.437
6.479
6.369
6.393
31,426,398
-0.03(-0.53%)
Sep 05, 2013
6.430
6.445
6.391
6.427
37,085,672
+0.01(+0.19%)
Sep 04, 2013
6.408
6.431
6.386
6.415
24,241,664
-0.01(-0.15%)
Sep 03, 2013
6.403
6.486
6.391
6.425
29,662,720
+0.09(+1.36%)
Aug 30, 2013
6.378
6.388
6.322
6.339
28,211,790
-0.03(-0.54%)
Aug 29, 2013
6.469
6.469
6.327
6.373
39,114,724
-0.10(-1.48%)
Aug 28, 2013
6.391
6.499
6.376
6.469
30,982,000
+0.08(+1.23%)
Aug 27, 2013
6.413
6.474
6.371
6.391
34,088,944
-0.08(-1.25%)
Aug 26, 2013
6.464
6.540
6.447
6.472
43,014,752
+0.03(+0.46%)
Aug 23, 2013
6.285
6.450
6.237
6.442
50,818,552
+0.18(+2.82%)
Aug 22, 2013
6.221
6.305
6.173
6.265
28,025,296
+0.06(+1.03%)
Aug 21, 2013
6.054
6.263
6.054
6.202
44,267,448
-0.00(-0.04%)
Aug 20, 2013
6.084
6.263
6.081
6.204
45,327,856
+0.12(+1.98%)
Aug 19, 2013
6.283
6.283
6.076
6.084
37,071,480
-0.06(-0.92%)
Aug 16, 2013
6.125
6.214
6.107
6.140
59,709,400
+0.00(+0.04%)
Aug 15, 2013
6.064
6.160
6.025
6.138
36,503,716
+0.02(+0.32%)
Aug 14, 2013
6.140
6.162
6.113
6.118
39,226,096
-0.03(-0.48%)
Aug 13, 2013
6.152
6.197
6.125
6.147
36,853,384
+0.00(+0.04%)
Aug 12, 2013
6.113
6.206
6.111
6.145
27,046,902
+0.00(+0.08%)
Aug 09, 2013
6.147
6.188
6.103
6.140
38,071,228
-0.00(-0.04%)
Aug 08, 2013
6.145
6.187
6.055
6.143
38,152,700
+0.04(+0.64%)
Aug 07, 2013
6.103
6.116
5.989
6.103
67,969,400
-0.07(-1.19%)
Aug 06, 2013
6.258
6.285
6.104
6.177
43,908,384
-0.08(-1.30%)
Aug 05, 2013
6.123
6.297
6.089
6.258
44,279,996
+0.13(+2.12%)
Aug 02, 2013
6.106
6.214
6.079
6.128
82,048,840
+0.00(+0.00%)
Aug 01, 2013
5.909
6.189
5.899
6.128
143,141,104
+0.41(+7.08%)
Jul 31, 2013
5.688
5.782
5.673
5.723
64,639,896
+0.06(+1.08%)
Jul 30, 2013
5.590
5.664
5.558
5.661
41,404,104
+0.07(+1.32%)
Jul 29, 2013
5.583
5.607
5.553
5.588
28,396,482
-0.02(-0.44%)
Jul 26, 2013
5.511
5.615
5.487
5.612
34,298,692
+0.06(+1.15%)
Jul 25, 2013
5.452
5.560
5.434
5.548
30,829,490
+0.10(+1.76%)
Jul 24, 2013
5.497
5.536
5.425
5.452
23,189,908
-0.03(-0.54%)
Jul 23, 2013
5.504
5.560
5.477
5.482
21,955,110
-0.02(-0.36%)
Jul 22, 2013
5.526
5.546
5.455
5.502
39,288,764
-0.04(-0.80%)
Jul 19, 2013
5.506
5.548
5.428
5.546
31,376,634
+0.06(+1.12%)
Jul 18, 2013
5.369
5.521
5.369
5.484
33,092,768
+0.13(+2.38%)
Jul 17, 2013
5.354
5.389
5.325
5.357
22,305,682
+0.01(+0.28%)
Jul 16, 2013
5.298
5.381
5.298
5.342
27,249,662
+0.02(+0.32%)
Jul 15, 2013
5.239
5.347
5.203
5.325
35,875,384
+0.11(+2.07%)
Jul 12, 2013
5.231
5.278
5.185
5.217
19,127,908
-0.01(-0.23%)
Jul 11, 2013
5.308
5.317
5.175
5.229
28,146,450
-0.01(-0.11%)
Jul 10, 2013
5.173
5.308
5.173
5.234
33,980,532
+0.06(+1.23%)
Jul 09, 2013
5.127
5.186
5.110
5.171
37,128,880
+0.05(+1.00%)
Jul 08, 2013
5.176
5.195
5.112
5.119
25,698,312
-0.03(-0.52%)
Jul 05, 2013
5.164
5.195
5.102
5.146
33,472,918
+0.01(+0.14%)
Jul 03, 2013
5.115
5.178
5.097
5.139
30,490,672
+0.02(+0.43%)
Jul 02, 2013
5.080
5.146
5.060
5.117
26,758,886
+0.04(+0.72%)
Jul 01, 2013
5.005
5.100
4.964
5.080
30,307,974
+0.10(+1.91%)
Jun 28, 2013
5.009
5.031
4.926
4.985
48,548,356
-0.05(-0.97%)
Jun 27, 2013
5.005
5.112
5.005
5.034
63,683,996
+0.05(+1.03%)
Jun 26, 2013
4.912
5.056
4.912
4.983
52,969,452
+0.14(+2.93%)
Jun 25, 2013
4.846
4.872
4.797
4.841
32,667,660
+0.05(+0.97%)
Jun 24, 2013
4.850
4.865
4.782
4.794
42,386,784
-0.15(-3.07%)
Jun 21, 2013
4.948
4.970
4.843
4.946
44,647,576
+0.03(+0.70%)
Jun 20, 2013
5.022
5.022
4.855
4.912
54,409,012
-0.18(-3.46%)
Jun 19, 2013
5.195
5.244
5.085
5.088
33,446,724
-0.11(-2.12%)
Jun 18, 2013
5.156
5.230
5.146
5.198
29,506,744
+0.05(+1.00%)
Jun 17, 2013
5.110
5.181
5.110
5.146
44,020,364
+0.09(+1.74%)
Jun 14, 2013
5.141
5.208
5.014
5.058
45,403,092
-0.08(-1.52%)
Jun 13, 2013
5.139
5.166
5.090
5.137
74,593,480
-0.02(-0.38%)
Jun 12, 2013
5.259
5.264
5.122
5.156
48,604,820
-0.05(-1.03%)
Jun 11, 2013
5.293
5.293
5.208
5.210
54,352,588
-0.15(-2.83%)
Jun 10, 2013
5.401
5.413
5.318
5.362
41,608,944
-0.02(-0.36%)
Jun 07, 2013
5.327
5.415
5.271
5.381
30,329,752
+0.08(+1.52%)
Jun 06, 2013
5.264
5.303
5.183
5.300
49,950,012
+0.04(+0.70%)
Jun 05, 2013
5.296
5.313
5.227
5.264
52,113,424
-0.05(-0.92%)
Jun 04, 2013
5.420
5.450
5.259
5.313
53,790,148
-0.11(-2.07%)
Jun 03, 2013
5.376
5.430
5.283
5.425
49,751,620
+0.08(+1.56%)
May 31, 2013
5.545
5.557
5.342
5.342
95,074,104
-0.17(-3.06%)
May 30, 2013
5.521
5.557
5.462
5.511
63,127,204
-0.01(-0.22%)
May 29, 2013
5.386
5.592
5.386
5.523
63,681,264
+0.10(+1.90%)
May 28, 2013
5.357
5.455
5.340
5.420
63,994,976
+0.12(+2.26%)
May 24, 2013
5.256
5.305
5.173
5.300
43,772,080
+0.00(+0.05%)
May 23, 2013
5.100
5.327
5.029
5.298
86,812,760
+0.14(+2.65%)
May 22, 2013
5.210
5.291
5.124
5.161
107,181,600
+0.06(+1.20%)
May 21, 2013
5.129
5.186
5.091
5.100
50,957,876
+0.01(+0.24%)
May 20, 2013
5.002
5.173
4.958
5.088
60,865,992
+0.13(+2.61%)
May 17, 2013
4.894
4.995
4.868
4.958
39,906,808
+0.09(+1.91%)
May 16, 2013
4.951
4.973
4.838
4.865
67,013,940
-0.19(-3.73%)
May 15, 2013
5.058
5.078
5.007
5.053
29,911,880
+0.02(+0.49%)
May 13, 2013
4.929
5.044
4.907
5.029
78,996,096
+0.10(+2.03%)
May 10, 2013
4.777
4.953
4.718
4.929
46,513,912
+0.14(+2.91%)
May 09, 2013
4.691
4.833
4.684
4.789
44,132,904
+0.10(+2.03%)
May 08, 2013
4.694
4.755
4.677
4.694
40,758,648
+0.01(+0.31%)
May 07, 2013
4.757
4.782
4.628
4.679
39,399,180
-0.08(-1.59%)
May 06, 2013
4.704
4.777
4.679
4.755
39,345,220
+0.05(+0.99%)
May 03, 2013
4.701
4.745
4.662
4.709
45,045,172
+0.02(+0.52%)
May 02, 2013
4.699
4.743
4.611
4.684
37,130,884
-0.01(-0.21%)
May 01, 2013
4.868
4.887
4.613
4.694
66,791,868
-0.09(-1.79%)
Apr 30, 2013
4.735
4.779
4.645
4.779
38,733,132
+0.05(+1.09%)
Apr 29, 2013
4.713
4.784
4.657
4.728
25,559,338
+0.02(+0.42%)
Apr 26, 2013
4.706
4.721
4.679
4.709
26,281,304
-0.01(-0.16%)
Apr 25, 2013
4.753
4.803
4.696
4.716
29,024,566
-0.00(-0.05%)
Apr 24, 2013
4.643
4.731
4.640
4.718
25,667,424
+0.09(+1.85%)
Apr 23, 2013
4.564
4.638
4.542
4.633
31,081,632
+0.08(+1.83%)
Apr 22, 2013
4.547
4.596
4.486
4.550
29,635,260
+0.00(+0.05%)
Apr 19, 2013
4.638
4.645
4.498
4.547
41,700,628
-0.09(-1.95%)
Apr 18, 2013
4.528
4.679
4.454
4.638
42,209,084
+0.12(+2.65%)
Apr 17, 2013
4.601
4.623
4.503
4.518
53,641,560
-0.14(-3.10%)
Apr 16, 2013
4.689
4.750
4.537
4.662
40,636,676
+0.03(+0.69%)
Apr 15, 2013
4.745
4.748
4.630
4.630
41,641,624
-0.18(-3.81%)
Apr 12, 2013
4.885
4.909
4.789
4.814
41,440,652
-0.11(-2.28%)
Apr 11, 2013
4.980
4.980
4.882
4.926
25,936,570
-0.03(-0.65%)
Apr 10, 2013
4.929
5.005
4.917
4.959
32,505,242
+0.05(+1.09%)
Apr 09, 2013
4.815
4.942
4.764
4.905
38,191,880
+0.09(+1.97%)
Apr 08, 2013
4.817
4.856
4.735
4.810
38,444,580
+0.00(+0.00%)
Apr 05, 2013
4.657
4.842
4.635
4.810
47,449,580
+0.10(+2.23%)
Apr 04, 2013
4.666
4.732
4.606
4.705
35,315,880
+0.03(+0.73%)
Apr 03, 2013
4.847
4.856
4.654
4.671
52,910,940
-0.19(-3.91%)
Apr 02, 2013
4.973
4.993
4.827
4.861
43,049,336
-0.09(-1.92%)
Apr 01, 2013
4.968
5.028
4.934
4.956
41,270,776
-0.01(-0.29%)
Mar 28, 2013
4.978
5.000
4.920
4.971
67,790,168
-0.03(-0.58%)
Mar 27, 2013
5.022
5.034
4.963
5.000
32,164,328
-0.05(-0.96%)
Mar 26, 2013
4.961
5.059
4.927
5.049
38,142,988
+0.09(+1.87%)
Mar 25, 2013
5.003
5.066
4.929
4.956
35,501,908
-0.01(-0.20%)
Mar 22, 2013
5.071
5.094
4.934
4.966
36,733,588
-0.07(-1.31%)
Mar 21, 2013
5.063
5.151
5.029
5.032
45,754,940
-0.05(-1.05%)
Mar 20, 2013
5.007
5.122
4.998
5.085
67,868,840
-0.04(-0.76%)
Mar 19, 2013
5.307
5.346
5.063
5.124
84,530,176
-0.28(-5.10%)
Mar 18, 2013
5.351
5.521
5.346
5.399
58,648,864
-0.07(-1.29%)
Mar 15, 2013
5.473
5.594
5.397
5.470
78,247,656
-0.01(-0.27%)
Mar 14, 2013
5.217
5.520
5.217
5.485
82,560,968
+0.27(+5.23%)
Mar 13, 2013
5.219
5.281
5.185
5.212
29,562,306
-0.02(-0.42%)
Mar 12, 2013
5.231
5.268
5.175
5.234
47,344,240
+0.01(+0.14%)
Mar 11, 2013
5.163
5.283
5.117
5.227
45,629,500
+0.03(+0.61%)
Mar 08, 2013
5.090
5.205
5.015
5.195
76,665,816
+0.12(+2.30%)
Mar 07, 2013
4.825
5.080
4.761
5.078
74,733,192
+0.27(+5.62%)
Mar 06, 2013
4.800
4.864
4.754
4.808
37,787,320
+0.06(+1.23%)
Mar 05, 2013
4.776
4.803
4.727
4.749
33,046,684
+0.00(+0.05%)
Mar 04, 2013
4.776
4.810
4.683
4.747
38,690,924
-0.04(-0.92%)
Mar 01, 2013
4.859
4.861
4.729
4.791
54,537,520
-0.12(-2.43%)
Feb 28, 2013
4.900
4.973
4.886
4.910
39,798,396
+0.00(+0.10%)
Feb 27, 2013
4.781
4.934
4.771
4.905
53,578,808
+0.09(+1.97%)
Feb 26, 2013
4.664
4.815
4.649
4.810
92,274,192
+0.16(+3.35%)
Feb 25, 2013
4.915
4.929
4.649
4.654
120,163,488
-0.34(-6.78%)
Feb 22, 2013
4.939
4.995
4.859
4.993
48,007,716
+0.08(+1.54%)
Feb 21, 2013
5.063
5.085
4.871
4.917
85,173,288
-0.01(-0.25%)
Feb 20, 2013
4.968
5.029
4.876
4.929
92,169,016
-0.03(-0.59%)
Feb 19, 2013
4.873
4.988
4.871
4.959
43,795,252
+0.09(+1.75%)
Feb 15, 2013
4.978
4.981
4.859
4.873
43,307,008
-0.09(-1.91%)
Feb 14, 2013
4.988
4.995
4.942
4.968
48,557,016
-0.04(-0.83%)
Feb 13, 2013
4.864
5.012
4.851
5.010
60,056,496
+0.14(+2.80%)
Feb 12, 2013
4.888
4.920
4.830
4.873
55,452,708
-0.01(-0.20%)
Feb 11, 2013
4.912
4.936
4.851
4.883
31,757,880
-0.04(-0.89%)
Feb 08, 2013
4.910
4.972
4.895
4.927
48,488,116
+0.00(+0.00%)
Feb 07, 2013
5.003
5.003
4.915
4.927
66,560,804
-0.07(-1.37%)
Feb 06, 2013
4.971
5.003
4.937
4.995
39,272,512
+0.10(+1.99%)
Feb 04, 2013
4.927
4.988
4.881
4.898
49,337,448
-0.05(-1.08%)
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
.