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, 2017
1.625
1.639
1.602
1.630
115,536,328
-0.00(-0.15%)
Jan 30, 2017
1.726
1.734
1.625
1.633
224,607,376
-0.12(-6.65%)
Jan 27, 2017
1.774
1.793
1.734
1.749
120,627,008
-0.05(-2.81%)
Jan 26, 2017
1.820
1.842
1.787
1.799
125,456,752
-0.00(-0.14%)
Jan 25, 2017
1.782
1.835
1.772
1.802
191,894,784
+0.06(+3.18%)
Jan 24, 2017
1.698
1.769
1.686
1.746
142,214,096
+0.06(+3.44%)
Jan 23, 2017
1.683
1.721
1.648
1.688
114,476,296
-0.00(-0.15%)
Jan 20, 2017
1.691
1.736
1.676
1.691
130,526,088
+0.02(+1.06%)
Jan 19, 2017
1.749
1.762
1.655
1.673
245,870,976
-0.09(-5.16%)
Jan 18, 2017
1.757
1.779
1.749
1.764
116,680,608
-0.01(-0.43%)
Jan 17, 2017
1.754
1.794
1.739
1.772
156,521,616
+0.02(+1.30%)
Jan 13, 2017
1.749
1.749
1.749
0
-0.00(-0.14%)
Jan 12, 2017
1.767
1.788
1.736
1.751
120,820,608
+0.00(+0.14%)
Jan 11, 2017
1.754
1.772
1.731
1.749
125,757,096
+0.00(+0.00%)
Jan 10, 2017
1.759
1.772
1.736
1.749
113,308,104
+0.01(+0.73%)
Jan 09, 2017
1.746
1.754
1.714
1.736
160,732,528
-0.04(-2.00%)
Jan 06, 2017
1.832
1.840
1.767
1.772
157,341,488
-0.04(-2.37%)
Jan 05, 2017
1.784
1.817
1.741
1.815
214,569,984
+0.05(+2.57%)
Jan 04, 2017
1.769
1.787
1.731
1.769
190,630,128
+0.02(+1.16%)
Jan 03, 2017
1.820
1.850
1.714
1.749
220,728,336
-0.03(-1.42%)
Dec 30, 2016
1.774
1.774
1.774
0
-0.04(-1.96%)
Dec 29, 2016
1.825
1.841
1.787
1.810
140,165,776
-0.02(-0.97%)
Dec 28, 2016
1.923
1.926
1.810
1.827
274,779,872
-0.09(-4.74%)
Dec 27, 2016
1.890
1.933
1.878
1.918
176,618,816
+0.04(+2.02%)
Dec 23, 2016
1.880
1.880
1.880
0
+0.03(+1.36%)
Dec 22, 2016
1.875
1.913
1.845
1.855
121,878,288
-0.02(-1.21%)
Dec 21, 2016
1.868
1.918
1.855
1.878
153,908,416
+0.04(+1.92%)
Dec 20, 2016
1.847
1.878
1.835
1.842
158,176,368
-0.01(-0.27%)
Dec 19, 2016
1.802
1.860
1.792
1.847
159,999,056
+0.03(+1.81%)
Dec 16, 2016
1.799
1.827
1.777
1.815
234,662,736
+0.04(+2.13%)
Dec 15, 2016
1.769
1.817
1.731
1.777
236,237,376
-0.01(-0.71%)
Dec 14, 2016
1.820
1.880
1.782
1.789
267,546,496
-0.07(-3.94%)
Dec 13, 2016
1.896
1.901
1.784
1.863
262,269,456
+0.01(+0.27%)
Dec 12, 2016
2.047
2.072
1.850
1.858
348,090,816
-0.09(-4.79%)
Dec 09, 2016
1.956
1.971
1.928
1.951
176,614,848
+0.03(+1.58%)
Dec 08, 2016
1.949
1.959
1.875
1.921
284,736,064
+0.01(+0.26%)
Dec 07, 2016
1.964
2.007
1.890
1.916
300,479,072
+0.00(+0.00%)
Dec 06, 2016
1.880
1.959
1.855
1.916
232,823,616
+0.03(+1.34%)
Dec 05, 2016
1.916
1.933
1.875
1.890
236,185,680
+0.06(+3.46%)
Dec 02, 2016
1.777
1.845
1.769
1.827
202,432,784
+0.05(+2.55%)
Dec 01, 2016
1.769
1.858
1.762
1.782
430,427,776
+0.01(+0.71%)
Nov 30, 2016
1.751
1.797
1.703
1.769
483,647,232
+0.16(+9.89%)
Nov 29, 2016
1.559
1.623
1.524
1.610
202,248,960
+0.01(+0.47%)
Nov 28, 2016
1.703
1.706
1.597
1.602
184,677,248
-0.06(-3.79%)
Nov 25, 2016
1.660
1.681
1.648
1.666
82,548,824
-0.01(-0.75%)
Nov 23, 2016
1.678
1.678
1.678
0
+0.05(+3.11%)
Nov 22, 2016
1.633
1.638
1.575
1.628
168,480,400
+0.02(+1.26%)
Nov 21, 2016
1.501
1.618
1.559
1.607
208,693,120
+0.11(+7.07%)
Nov 18, 2016
1.506
1.527
1.489
1.501
144,448,032
+0.01(+0.85%)
Nov 17, 2016
1.516
1.543
1.476
1.489
177,004,864
-0.01(-0.34%)
Nov 16, 2016
1.514
1.547
1.468
1.494
192,471,408
-0.04(-2.31%)
Nov 15, 2016
1.428
1.549
1.425
1.529
261,210,176
+0.15(+10.60%)
Nov 14, 2016
1.395
1.415
1.334
1.382
201,389,216
+0.01(+0.74%)
Nov 11, 2016
1.420
1.438
1.352
1.372
185,982,784
-0.07(-4.74%)
Nov 10, 2016
1.514
1.538
1.436
1.441
298,724,448
-0.02(-1.21%)
Nov 09, 2016
1.332
1.471
1.329
1.458
218,815,152
+0.12(+8.66%)
Nov 08, 2016
1.337
1.380
1.319
1.342
155,259,056
-0.04(-2.57%)
Nov 07, 2016
1.377
1.403
1.360
1.377
168,705,584
+0.04(+3.02%)
Nov 04, 2016
1.329
1.390
1.327
1.337
184,848,512
-0.03(-2.04%)
Nov 03, 2016
1.453
1.466
1.347
1.365
240,178,672
+0.02(+1.70%)
Nov 02, 2016
1.309
1.372
1.299
1.342
227,822,720
-0.01(-0.93%)
Nov 01, 2016
1.398
1.425
1.309
1.355
196,953,776
-0.04(-2.72%)
Oct 31, 2016
1.451
1.466
1.388
1.393
162,668,592
-0.07(-4.84%)
Oct 28, 2016
1.524
1.532
1.456
1.463
176,419,712
-0.07(-4.77%)
Oct 27, 2016
1.506
1.564
1.498
1.537
179,713,184
+0.02(+1.33%)
Oct 26, 2016
1.486
1.562
1.443
1.516
266,492,336
-0.03(-1.80%)
Oct 25, 2016
1.612
1.643
1.540
1.544
270,015,392
-0.06(-3.93%)
Oct 24, 2016
1.681
1.698
1.590
1.607
237,849,744
-0.08(-4.79%)
Oct 21, 2016
1.759
1.797
1.666
1.688
348,591,712
-0.06(-3.33%)
Oct 20, 2016
1.655
1.757
1.606
1.746
423,509,088
+0.05(+2.83%)
Oct 19, 2016
1.676
1.731
1.668
1.698
260,029,392
+0.05(+3.07%)
Oct 18, 2016
1.645
1.668
1.597
1.648
151,994,432
+0.04(+2.68%)
Oct 17, 2016
1.653
1.688
1.587
1.605
147,511,824
-0.05(-3.20%)
Oct 14, 2016
1.630
1.692
1.630
1.658
197,271,888
+0.03(+2.02%)
Oct 13, 2016
1.567
1.655
1.527
1.625
193,884,928
+0.04(+2.23%)
Oct 12, 2016
1.580
1.592
1.542
1.590
91,071,200
+0.00(+0.16%)
Oct 11, 2016
1.612
1.633
1.543
1.587
166,160,032
-0.04(-2.48%)
Oct 10, 2016
1.630
1.673
1.620
1.628
111,672,656
+0.02(+1.42%)
Oct 07, 2016
1.688
1.701
1.602
1.605
169,922,816
-0.08(-4.51%)
Oct 06, 2016
1.746
1.762
1.668
1.681
173,910,816
-0.04(-2.21%)
Oct 05, 2016
1.630
1.744
1.630
1.719
235,304,416
+0.11(+6.75%)
Oct 04, 2016
1.633
1.655
1.607
1.610
139,283,680
-0.01(-0.47%)
Oct 03, 2016
1.602
1.629
1.562
1.618
124,623,496
+0.03(+2.07%)
Sep 30, 2016
1.549
1.592
1.524
1.585
287,845,344
+0.04(+2.45%)
Sep 29, 2016
1.620
1.650
1.532
1.547
529,298,304
-0.16(-9.33%)
Sep 28, 2016
1.590
1.719
1.569
1.706
223,882,848
+0.13(+8.35%)
Sep 27, 2016
1.643
1.645
1.509
1.575
329,855,520
-0.10(-5.89%)
Sep 26, 2016
1.696
1.729
1.658
1.673
101,772,416
-0.00(-0.15%)
Sep 23, 2016
1.714
1.754
1.643
1.676
120,916,040
-0.06(-3.49%)
Sep 22, 2016
1.744
1.767
1.706
1.736
148,689,744
+0.03(+1.93%)
Sep 21, 2016
1.703
1.724
1.668
1.703
161,783,280
+0.05(+2.74%)
Sep 20, 2016
1.716
1.759
1.645
1.658
270,642,944
-0.06(-3.67%)
Sep 19, 2016
1.873
1.888
1.721
1.721
458,540,224
-0.14(-7.35%)
Sep 16, 2016
1.792
1.863
1.784
1.858
184,451,808
+0.03(+1.38%)
Sep 15, 2016
1.820
1.865
1.794
1.832
156,786,816
+0.02(+1.12%)
Sep 14, 2016
1.858
1.873
1.772
1.812
180,153,232
-0.05(-2.85%)
Sep 13, 2016
1.961
1.967
1.808
1.865
278,782,304
-0.17(-8.32%)
Sep 12, 2016
1.954
2.059
1.903
2.035
262,082,528
+0.11(+5.64%)
Sep 09, 2016
1.933
1.971
1.878
1.926
227,777,856
-0.03(-1.55%)
Sep 08, 2016
1.751
1.974
1.736
1.956
446,765,120
+0.24(+13.66%)
Sep 07, 2016
1.754
1.757
1.708
1.721
110,882,464
+0.00(+0.15%)
Sep 06, 2016
1.693
1.744
1.683
1.719
145,541,792
+0.05(+3.03%)
Sep 02, 2016
1.595
1.668
1.668
1.668
181,481,248
+0.09(+5.60%)
Sep 01, 2016
1.575
1.605
1.554
1.580
111,120,944
-0.03(-1.58%)
Aug 31, 2016
1.628
1.645
1.562
1.605
137,085,600
-0.04(-2.46%)
Aug 30, 2016
1.645
1.681
1.618
1.645
114,296,360
+0.02(+1.09%)
Aug 29, 2016
1.607
1.640
1.580
1.628
87,599,528
+0.01(+0.63%)
Aug 26, 2016
1.610
1.653
1.604
1.618
137,541,232
+0.02(+1.11%)
Aug 25, 2016
1.580
1.628
1.567
1.600
127,843,504
+0.02(+1.12%)
Aug 24, 2016
1.658
1.668
1.577
1.582
177,403,632
-0.05(-3.10%)
Aug 23, 2016
1.527
1.663
1.524
1.633
255,407,104
+0.09(+6.08%)
Aug 22, 2016
1.476
1.539
1.471
1.539
154,080,144
+0.00(+0.00%)
Aug 19, 2016
1.552
1.572
1.499
1.539
170,743,984
-0.03(-1.77%)
Aug 18, 2016
1.453
1.580
1.453
1.567
317,957,760
+0.13(+9.15%)
Aug 17, 2016
1.494
1.499
1.390
1.436
259,814,288
-0.06(-3.89%)
Aug 16, 2016
1.415
1.501
1.370
1.494
304,851,840
+0.10(+7.45%)
Aug 15, 2016
1.297
1.398
1.281
1.390
298,177,440
+0.12(+9.56%)
Aug 12, 2016
1.279
1.286
1.243
1.269
127,566,016
-0.00(-0.20%)
Aug 11, 2016
1.286
1.289
1.218
1.271
278,376,960
+0.06(+4.79%)
Aug 10, 2016
1.228
1.246
1.206
1.213
142,652,016
-0.00(-0.21%)
Aug 09, 2016
1.281
1.284
1.206
1.216
175,582,320
-0.05(-3.99%)
Aug 08, 2016
1.251
1.302
1.238
1.266
162,328,720
+0.03(+2.45%)
Aug 05, 2016
1.309
1.312
1.228
1.236
201,300,000
-0.06(-4.68%)
Aug 04, 2016
1.274
1.334
1.251
1.297
281,836,032
-0.04(-3.02%)
Aug 03, 2016
1.251
1.338
1.218
1.337
196,761,984
+0.10(+7.96%)
Aug 02, 2016
1.314
1.324
1.200
1.238
172,193,872
-0.05(-3.73%)
Aug 01, 2016
1.347
1.352
1.279
1.286
142,917,200
-0.08(-6.09%)
Jul 29, 2016
1.302
1.380
1.302
1.370
184,096,160
+0.06(+4.43%)
Jul 28, 2016
1.309
1.345
1.297
1.312
131,515,784
+0.00(+0.00%)
Jul 27, 2016
1.413
1.415
1.289
1.312
203,950,784
-0.04(-2.99%)
Jul 26, 2016
1.271
1.357
1.264
1.352
173,745,248
+0.05(+4.09%)
Jul 25, 2016
1.357
1.361
1.265
1.299
216,742,272
-0.06(-4.64%)
Jul 22, 2016
1.299
1.390
1.266
1.362
258,959,232
+0.11(+8.45%)
Jul 21, 2016
1.243
1.327
1.233
1.256
259,509,488
+0.06(+4.85%)
Jul 20, 2016
1.115
1.221
1.102
1.198
145,748,288
+0.06(+5.33%)
Jul 19, 2016
1.145
1.160
1.120
1.137
109,370,152
-0.03(-2.17%)
Jul 18, 2016
1.122
1.163
1.087
1.163
88,940,720
+0.05(+4.07%)
Jul 15, 2016
1.147
1.178
1.115
1.117
106,837,072
-0.02(-1.78%)
Jul 14, 2016
1.120
1.158
1.104
1.137
160,147,648
+0.04(+3.45%)
Jul 13, 2016
1.137
1.155
1.079
1.099
114,507,760
-0.06(-5.02%)
Jul 12, 2016
1.094
1.160
1.082
1.158
153,073,728
+0.10(+9.57%)
Jul 11, 2016
1.089
1.097
1.054
1.056
89,924,840
-0.02(-1.41%)
Jul 08, 2016
1.099
1.069
1.079
1.072
101,165,632
+0.00(+0.24%)
Jul 07, 2016
1.125
1.155
1.067
1.069
139,189,216
-0.03(-2.76%)
Jul 06, 2016
1.077
1.099
1.067
1.099
96,760,728
+0.01(+1.16%)
Jul 05, 2016
1.110
1.118
1.044
1.087
125,798,456
-0.07(-6.32%)
Jul 01, 2016
1.074
1.160
1.160
1.160
131,125,208
+0.08(+7.24%)
Jun 30, 2016
1.110
1.113
1.049
1.082
140,159,504
-0.04(-3.17%)
Jun 29, 2016
1.125
1.137
1.094
1.117
117,548,144
+0.04(+3.27%)
Jun 28, 2016
1.082
1.092
1.056
1.082
97,772,280
+0.06(+5.42%)
Jun 27, 2016
1.074
1.084
0.9933
1.026
123,413,936
-0.08(-7.09%)
Jun 24, 2016
1.077
1.130
1.054
1.104
116,451,528
-0.07(-5.82%)
Jun 23, 2016
1.155
1.175
1.142
1.173
75,386,704
+0.03(+2.88%)
Jun 22, 2016
1.193
1.193
1.137
1.140
94,081,424
-0.03(-2.38%)
Jun 21, 2016
1.147
1.175
1.132
1.168
130,579,192
-0.01(-0.86%)
Jun 20, 2016
1.216
1.218
1.147
1.178
161,159,280
+0.04(+3.33%)
Jun 17, 2016
1.110
1.175
1.099
1.140
211,831,376
+0.07(+6.37%)
Jun 16, 2016
1.064
1.099
1.019
1.072
154,006,464
-0.01(-0.93%)
Jun 15, 2016
1.079
1.137
1.069
1.082
126,395,824
+0.00(+0.00%)
Jun 14, 2016
1.072
1.125
1.036
1.082
130,195,496
-0.01(-1.16%)
Jun 13, 2016
1.104
1.163
1.054
1.094
140,432,128
-0.02(-2.04%)
Jun 10, 2016
1.180
1.195
1.104
1.117
151,129,920
-0.12(-9.43%)
Jun 09, 2016
1.200
1.243
1.142
1.233
223,972,624
-0.02(-1.81%)
Jun 08, 2016
1.236
1.299
1.221
1.256
182,612,768
+0.08(+6.42%)
Jun 07, 2016
1.180
1.228
1.150
1.180
176,586,080
+0.03(+2.19%)
Jun 06, 2016
1.072
1.160
1.054
1.155
157,808,880
+0.12(+11.74%)
Jun 03, 2016
1.077
1.087
1.029
1.034
99,604,504
-0.04(-3.76%)
Jun 02, 2016
1.087
1.122
1.067
1.074
118,927,688
-0.03(-2.75%)
Jun 01, 2016
1.064
1.110
1.034
1.104
128,100,504
+0.02(+1.86%)
May 31, 2016
1.069
1.125
1.069
1.084
155,356,112
+0.03(+3.13%)
May 27, 2016
1.051
1.051
1.051
1.051
97,424,864
-0.02(-1.65%)
May 26, 2016
1.170
1.198
1.039
1.069
181,370,000
-0.03(-2.76%)
May 25, 2016
1.069
1.135
1.059
1.099
183,773,968
+0.08(+7.41%)
May 24, 2016
0.9301
1.029
0.9192
1.024
149,090,992
+0.10(+10.35%)
May 23, 2016
0.9326
0.9553
0.8997
0.9275
135,279,488
-0.01(-1.34%)
May 20, 2016
0.9907
0.9983
0.9339
0.9402
156,038,720
-0.04(-3.63%)
May 19, 2016
0.9553
0.9831
0.9073
0.9756
124,168,784
+0.00(+0.26%)
May 18, 2016
1.001
1.026
0.9629
0.9730
107,097,160
-0.02(-2.04%)
May 17, 2016
1.008
1.074
0.9781
0.9933
216,606,496
+0.01(+0.77%)
May 16, 2016
1.059
1.093
0.9730
0.9857
162,468,128
-0.04(-3.94%)
May 13, 2016
1.006
1.074
1.006
1.026
110,889,048
-0.03(-2.64%)
May 12, 2016
1.160
1.170
1.031
1.054
166,932,544
-0.05(-4.36%)
May 11, 2016
1.074
1.218
1.041
1.102
209,773,184
+0.02(+1.39%)
May 10, 2016
1.069
1.102
0.9933
1.087
275,638,048
+0.05(+4.88%)
May 09, 2016
1.193
1.238
1.021
1.036
192,539,264
-0.12(-10.68%)
May 06, 2016
1.395
1.473
1.149
1.160
277,636,672
-0.28(-19.61%)
May 05, 2016
1.592
1.635
1.441
1.443
241,608,480
+0.02(+1.06%)
May 04, 2016
1.539
1.562
1.420
1.428
105,808,496
-0.04(-2.59%)
May 03, 2016
1.612
1.623
1.448
1.466
158,855,312
-0.20(-11.99%)
May 02, 2016
1.726
1.731
1.618
1.666
111,837,960
-0.07(-4.08%)
Apr 29, 2016
1.763
1.807
1.668
1.736
145,697,728
+0.02(+1.33%)
Apr 28, 2016
1.794
1.918
1.714
1.714
228,666,352
-0.09(-5.04%)
Apr 27, 2016
1.714
1.807
1.701
1.805
156,987,664
+0.14(+8.18%)
Apr 26, 2016
1.638
1.668
1.610
1.668
108,959,448
+0.05(+3.13%)
Apr 25, 2016
1.666
1.696
1.592
1.618
110,856,632
-0.04(-2.29%)
Apr 22, 2016
1.590
1.664
1.577
1.655
105,775,208
+0.09(+5.82%)
Apr 21, 2016
1.678
1.701
1.557
1.564
149,149,456
-0.06(-3.58%)
Apr 20, 2016
1.529
1.650
1.519
1.623
161,459,328
+0.08(+4.90%)
Apr 19, 2016
1.564
1.610
1.534
1.547
156,979,680
+0.04(+2.68%)
Apr 18, 2016
1.388
1.534
1.388
1.506
159,411,344
-0.02(-1.16%)
Apr 15, 2016
1.456
1.562
1.443
1.524
237,205,504
+0.01(+0.33%)
Apr 14, 2016
1.549
1.564
1.451
1.519
209,611,088
-0.01(-0.82%)
Apr 13, 2016
1.544
1.658
1.496
1.532
411,875,200
+0.00(+0.17%)
Apr 12, 2016
1.223
1.554
1.221
1.529
727,019,200
+0.39(+34.44%)
Apr 11, 2016
1.041
1.137
1.036
1.137
265,365,008
+0.19(+19.68%)
Apr 08, 2016
0.9579
0.9730
0.9301
0.9503
99,880,768
+0.04(+4.16%)
Apr 07, 2016
0.9452
0.9655
0.8960
0.9124
103,744,392
-0.03(-3.22%)
Apr 06, 2016
0.9781
0.9907
0.9225
0.9427
114,821,800
-0.01(-0.80%)
Apr 05, 2016
0.9124
0.9553
0.8922
0.9503
106,726,112
+0.01(+1.08%)
Apr 04, 2016
0.9756
0.9857
0.9174
0.9402
91,403,440
-0.03(-2.87%)
Apr 01, 2016
1.006
1.036
0.9604
0.9680
113,531,992
-0.07(-7.04%)
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%)
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
.