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 (%)
Sep 29, 2017
1.031
1.040
1.016
1.021
96,265,680
-0.01(-1.15%)
Sep 28, 2017
1.062
1.066
1.009
1.033
140,364,640
-0.02(-1.58%)
Sep 27, 2017
1.040
1.057
1.021
1.050
129,615,872
+0.01(+1.14%)
Sep 26, 2017
1.028
1.054
1.019
1.038
125,833,568
+0.00(+0.00%)
Sep 25, 2017
1.014
1.043
1.013
1.038
122,984,472
+0.04(+3.56%)
Sep 22, 2017
0.9879
1.009
0.9832
1.002
78,469,088
+0.01(+1.20%)
Sep 21, 2017
0.9856
0.9939
0.9689
0.9903
90,236,200
-0.00(-0.48%)
Sep 20, 2017
0.9618
1.009
0.9594
0.9951
163,789,680
+0.04(+3.71%)
Sep 19, 2017
0.9689
0.9737
0.9452
0.9594
80,640,808
-0.00(-0.25%)
Sep 18, 2017
0.9571
0.9784
0.9381
0.9618
123,337,440
+0.01(+1.25%)
Sep 15, 2017
0.9737
0.9761
0.9381
0.9499
280,878,944
-0.02(-2.44%)
Sep 14, 2017
0.9594
0.9927
0.9547
0.9737
189,454,736
+0.04(+4.06%)
Sep 13, 2017
0.9072
0.9594
0.9048
0.9357
209,614,832
+0.05(+5.35%)
Sep 12, 2017
0.8692
0.9143
0.8668
0.8882
137,347,120
+0.03(+3.03%)
Sep 11, 2017
0.8692
0.8787
0.8573
0.8621
96,513,824
-0.00(-0.27%)
Sep 08, 2017
0.9096
0.9167
0.8455
0.8645
167,417,520
-0.05(-5.94%)
Sep 07, 2017
0.8906
0.9262
0.8906
0.9191
96,262,560
+0.03(+2.93%)
Sep 06, 2017
0.8882
0.9072
0.8811
0.8930
97,268,128
+0.01(+1.62%)
Sep 05, 2017
0.8977
0.9096
0.8740
0.8787
132,064,496
-0.01(-1.60%)
Sep 01, 2017
0.8668
0.9001
0.8597
0.8930
92,408,720
+0.03(+3.30%)
Aug 31, 2017
0.8645
0.8835
0.8585
0.8645
118,715,376
+0.01(+0.83%)
Aug 30, 2017
0.8573
0.8740
0.8455
0.8573
98,615,792
-0.01(-0.82%)
Aug 29, 2017
0.8526
0.8692
0.8431
0.8645
113,901,736
-0.00(-0.27%)
Aug 28, 2017
0.9001
0.9096
0.8526
0.8668
170,409,488
-0.03(-3.69%)
Aug 25, 2017
0.9238
0.9238
0.9001
0.9001
189,405,952
-0.02(-1.81%)
Aug 24, 2017
0.9214
0.9404
0.9072
0.9167
133,569,312
-0.01(-0.77%)
Aug 23, 2017
0.9096
0.9404
0.9001
0.9238
119,538,048
+0.01(+1.04%)
Aug 22, 2017
0.9096
0.9214
0.9048
0.9143
91,214,280
+0.01(+0.79%)
Aug 21, 2017
0.9333
0.9357
0.8930
0.9072
108,492,664
-0.03(-3.54%)
Aug 18, 2017
0.9143
0.9523
0.9072
0.9404
147,907,264
+0.02(+2.06%)
Aug 17, 2017
0.9404
0.9594
0.9048
0.9214
152,193,824
-0.03(-3.00%)
Aug 16, 2017
0.9499
0.9571
0.9262
0.9499
136,387,072
+0.00(+0.50%)
Aug 15, 2017
0.9737
0.9737
0.9309
0.9452
168,399,248
-0.02(-2.21%)
Aug 14, 2017
0.9832
0.9915
0.9642
0.9666
81,794,352
-0.02(-1.69%)
Aug 11, 2017
0.9761
0.9903
0.9618
0.9832
136,084,048
+0.00(+0.00%)
Aug 10, 2017
1.040
1.054
0.9808
0.9832
197,853,072
-0.05(-5.26%)
Aug 09, 2017
1.052
1.064
1.024
1.038
109,844,376
-0.01(-0.68%)
Aug 08, 2017
1.033
1.064
1.031
1.045
116,472,640
+0.01(+1.15%)
Aug 07, 2017
1.066
1.071
1.026
1.033
156,823,136
-0.04(-3.97%)
Aug 04, 2017
1.076
1.090
1.062
1.076
135,402,672
+0.01(+0.67%)
Aug 03, 2017
1.135
1.135
1.069
1.069
275,448,992
-0.03(-2.60%)
Aug 02, 2017
1.147
1.147
1.095
1.097
188,087,408
-0.04(-3.55%)
Aug 01, 2017
1.173
1.180
1.135
1.138
148,536,896
-0.04(-3.43%)
Jul 31, 2017
1.197
1.199
1.149
1.178
133,487,648
-0.02(-1.98%)
Jul 28, 2017
1.199
1.235
1.180
1.202
175,199,328
+0.00(+0.00%)
Jul 27, 2017
1.152
1.204
1.133
1.202
183,582,128
+0.05(+4.54%)
Jul 26, 2017
1.164
1.176
1.135
1.149
115,655,232
-0.00(-0.21%)
Jul 25, 2017
1.130
1.173
1.128
1.152
165,745,888
+0.05(+4.08%)
Jul 24, 2017
1.123
1.130
1.104
1.107
97,692,824
-0.01(-0.64%)
Jul 21, 2017
1.147
1.157
1.107
1.114
132,958,088
-0.04(-3.10%)
Jul 20, 2017
1.183
1.192
1.149
1.149
104,546,432
-0.03(-2.42%)
Jul 19, 2017
1.178
1.126
1.178
102,214,392
+0.05(+4.20%)
Jul 18, 2017
1.164
1.164
1.116
1.130
103,183,552
-0.02(-1.86%)
Jul 17, 2017
1.159
1.173
1.142
1.152
62,005,736
-0.00(-0.41%)
Jul 14, 2017
1.142
1.164
1.140
1.157
92,847,728
+0.02(+1.88%)
Jul 13, 2017
1.104
1.135
1.102
1.135
94,480,264
+0.03(+2.36%)
Jul 12, 2017
1.138
1.152
1.097
1.109
138,868,000
-0.01(-1.06%)
Jul 11, 2017
1.107
1.133
1.085
1.121
88,446,664
+0.01(+1.29%)
Jul 10, 2017
1.071
1.123
1.066
1.107
115,530,744
+0.03(+2.64%)
Jul 07, 2017
1.102
1.104
1.050
1.078
141,150,336
-0.03(-2.58%)
Jul 06, 2017
1.145
1.157
1.104
1.107
155,220,912
-0.03(-2.51%)
Jul 05, 2017
1.195
1.195
1.121
1.135
169,754,432
-0.08(-6.64%)
Jul 03, 2017
1.190
1.221
1.187
1.216
64,769,976
+0.04(+3.02%)
Jun 30, 2017
1.187
1.197
1.166
1.180
117,870,080
+0.00(+0.20%)
Jun 29, 2017
1.168
1.206
1.159
1.178
149,269,184
+0.02(+2.06%)
Jun 28, 2017
1.140
1.173
1.128
1.154
111,652,072
+0.01(+1.25%)
Jun 27, 2017
1.133
1.154
1.111
1.140
144,896,048
+0.03(+2.78%)
Jun 26, 2017
1.090
1.138
1.081
1.109
122,152,840
+0.02(+2.19%)
Jun 23, 2017
1.081
1.090
1.059
1.085
175,570,400
+0.02(+1.56%)
Jun 22, 2017
1.088
1.100
1.066
1.069
126,861,032
-0.00(-0.44%)
Jun 21, 2017
1.149
1.152
1.040
1.073
337,375,936
-0.09(-7.94%)
Jun 20, 2017
1.168
1.176
1.133
1.166
163,047,552
-0.02(-1.60%)
Jun 19, 2017
1.209
1.230
1.183
1.185
147,772,560
-0.03(-2.16%)
Jun 16, 2017
1.199
1.223
1.187
1.211
142,430,640
+0.02(+2.00%)
Jun 15, 2017
1.173
1.214
1.168
1.187
132,224,056
-0.00(-0.40%)
Jun 14, 2017
1.233
1.233
1.180
1.192
187,523,312
-0.06(-4.92%)
Jun 13, 2017
1.204
1.256
1.195
1.254
154,937,680
+0.05(+4.35%)
Jun 12, 2017
1.199
1.228
1.195
1.202
171,516,928
+0.02(+1.81%)
Jun 09, 2017
1.135
1.199
1.133
1.180
196,044,928
+0.05(+4.85%)
Jun 08, 2017
1.149
1.116
1.126
155,148,416
-0.01(-1.25%)
Jun 07, 2017
1.180
1.206
1.126
1.140
237,157,008
-0.06(-4.76%)
Jun 06, 2017
1.166
1.204
1.138
1.197
215,394,880
+0.04(+3.07%)
Jun 05, 2017
1.168
1.187
1.159
1.161
126,969,056
-0.02(-1.41%)
Jun 02, 2017
1.195
1.197
1.164
1.178
197,508,400
-0.03(-2.75%)
Jun 01, 2017
1.211
1.240
1.192
1.211
149,231,360
+0.01(+0.79%)
May 31, 2017
1.202
1.209
1.164
1.202
271,329,536
-0.01(-0.78%)
May 30, 2017
1.235
1.249
1.197
1.211
162,809,920
-0.05(-3.59%)
May 26, 2017
1.244
1.259
1.223
1.256
120,957,368
+0.03(+2.12%)
May 25, 2017
1.309
1.349
1.218
1.230
240,883,200
-0.09(-6.67%)
May 24, 2017
1.347
1.380
1.309
1.318
136,051,936
-0.03(-2.12%)
May 23, 2017
1.351
1.368
1.342
1.347
83,386,664
-0.01(-1.05%)
May 22, 2017
1.394
1.394
1.347
1.361
110,151,256
-0.01(-0.86%)
May 19, 2017
1.347
1.382
1.341
1.373
147,082,992
+0.05(+3.77%)
May 18, 2017
1.288
1.330
1.280
1.323
111,679,264
+0.02(+1.46%)
May 17, 2017
1.316
1.344
1.282
1.304
131,052,064
-0.01(-0.90%)
May 16, 2017
1.330
1.354
1.306
1.316
126,821,344
-0.01(-0.54%)
May 15, 2017
1.380
1.392
1.311
1.323
160,372,800
-0.01(-1.07%)
May 12, 2017
1.355
1.368
1.329
1.337
83,791,920
-0.02(-1.57%)
May 11, 2017
1.373
1.385
1.337
1.358
152,208,304
-0.01(-0.52%)
May 10, 2017
1.304
1.376
1.299
1.366
200,056,432
+0.08(+6.48%)
May 09, 2017
1.313
1.318
1.280
1.282
165,530,960
-0.04(-2.70%)
May 08, 2017
1.290
1.326
1.275
1.318
166,232,992
+0.02(+1.65%)
May 05, 2017
1.224
1.297
1.221
1.297
260,964,640
+0.08(+6.43%)
May 04, 2017
1.280
1.282
1.187
1.218
424,534,016
-0.10(-7.40%)
May 03, 2017
1.259
1.335
1.235
1.316
266,547,488
+0.05(+4.14%)
May 02, 2017
1.273
1.292
1.247
1.263
122,458,736
+0.00(+0.19%)
May 01, 2017
1.247
1.268
1.240
1.261
74,871,560
+0.01(+0.95%)
Apr 28, 2017
1.269
1.273
1.235
1.249
130,902,144
-0.01(-0.57%)
Apr 27, 2017
1.282
1.282
1.223
1.256
224,293,904
-0.04(-3.29%)
Apr 26, 2017
1.292
1.344
1.287
1.299
157,939,664
-0.01(-0.73%)
Apr 25, 2017
1.272
1.313
1.247
1.309
171,973,824
+0.03(+2.42%)
Apr 24, 2017
1.319
1.325
1.263
1.278
182,939,776
-0.03(-2.54%)
Apr 21, 2017
1.320
1.339
1.294
1.311
140,701,824
-0.01(-0.72%)
Apr 20, 2017
1.316
1.354
1.309
1.320
118,551,176
+0.01(+1.09%)
Apr 19, 2017
1.344
1.361
1.301
1.306
168,531,584
-0.04(-2.83%)
Apr 18, 2017
1.335
1.375
1.318
1.344
129,670,160
-0.01(-0.53%)
Apr 17, 2017
1.394
1.404
1.332
1.351
210,128,448
-0.05(-3.40%)
Apr 13, 2017
1.465
1.468
1.396
1.399
158,950,320
-0.06(-4.23%)
Apr 12, 2017
1.468
1.518
1.453
1.461
181,094,656
-0.01(-0.49%)
Apr 11, 2017
1.472
1.475
1.437
1.468
142,462,384
-0.01(-0.80%)
Apr 10, 2017
1.484
1.495
1.470
1.480
123,629,208
+0.01(+0.48%)
Apr 07, 2017
1.491
1.500
1.463
1.472
138,486,224
-0.02(-1.27%)
Apr 06, 2017
1.470
1.520
1.463
1.491
223,022,848
+0.04(+2.78%)
Apr 05, 2017
1.522
1.565
1.427
1.451
344,987,776
-0.05(-3.32%)
Apr 04, 2017
1.401
1.503
1.385
1.501
308,380,128
+0.09(+6.76%)
Apr 03, 2017
1.427
1.437
1.358
1.406
140,203,520
-0.00(-0.34%)
Mar 31, 2017
1.385
1.413
1.380
1.411
121,185,488
+0.02(+1.54%)
Mar 30, 2017
1.401
1.425
1.361
1.389
223,989,008
+0.01(+0.69%)
Mar 29, 2017
1.287
1.413
1.285
1.380
274,225,664
+0.10(+7.79%)
Mar 28, 2017
1.233
1.287
1.221
1.280
174,357,664
+0.05(+4.46%)
Mar 27, 2017
1.223
1.247
1.202
1.225
130,241,744
-0.01(-1.15%)
Mar 24, 2017
1.228
1.259
1.214
1.240
129,889,728
+0.03(+2.55%)
Mar 23, 2017
1.204
1.235
1.187
1.209
169,849,376
+0.02(+1.80%)
Mar 22, 2017
1.192
1.214
1.176
1.187
116,346,136
-0.02(-1.38%)
Mar 21, 2017
1.237
1.242
1.192
1.204
121,007,392
-0.03(-2.12%)
Mar 20, 2017
1.237
1.256
1.214
1.230
104,727,768
-0.03(-2.08%)
Mar 17, 2017
1.297
1.314
1.249
1.256
177,381,760
-0.04(-2.94%)
Mar 16, 2017
1.306
1.311
1.268
1.294
122,972,448
+0.00(+0.00%)
Mar 15, 2017
1.271
1.304
1.241
1.294
151,433,632
+0.05(+4.01%)
Mar 14, 2017
1.240
1.252
1.192
1.244
152,065,040
-0.02(-1.69%)
Mar 13, 2017
1.228
1.273
1.228
1.266
130,461,192
+0.04(+3.49%)
Mar 10, 2017
1.228
1.240
1.190
1.223
160,257,792
+0.00(+0.39%)
Mar 09, 2017
1.166
1.223
1.159
1.218
214,628,096
+0.05(+3.85%)
Mar 08, 2017
1.247
1.259
1.168
1.173
275,903,200
-0.08(-6.08%)
Mar 07, 2017
1.278
1.282
1.249
1.249
121,817,928
-0.02(-1.68%)
Mar 06, 2017
1.259
1.287
1.252
1.271
143,213,536
+0.01(+0.56%)
Mar 03, 2017
1.280
1.309
1.259
1.263
138,189,792
-0.01(-0.75%)
Mar 02, 2017
1.304
1.313
1.249
1.273
200,909,328
-0.05(-3.77%)
Mar 01, 2017
1.306
1.342
1.304
1.323
149,527,584
+0.03(+2.20%)
Feb 28, 2017
1.323
1.337
1.290
1.294
160,576,656
-0.04(-3.03%)
Feb 27, 2017
1.349
1.368
1.309
1.335
196,398,272
-0.01(-0.71%)
Feb 24, 2017
1.351
1.399
1.330
1.344
247,537,888
-0.02(-1.56%)
Feb 23, 2017
1.442
1.444
1.278
1.366
415,037,984
-0.04(-2.87%)
Feb 22, 2017
1.432
1.446
1.401
1.406
190,718,320
-0.04(-2.63%)
Feb 21, 2017
1.458
1.468
1.425
1.444
154,039,136
-0.00(-0.33%)
Feb 17, 2017
1.449
1.449
1.449
0
+0.00(+0.33%)
Feb 16, 2017
1.506
1.520
1.440
1.444
158,469,664
-0.06(-3.80%)
Feb 15, 2017
1.527
1.532
1.496
1.501
102,975,672
-0.03(-1.86%)
Feb 14, 2017
1.522
1.532
1.506
1.529
93,028,984
+0.03(+1.74%)
Feb 13, 2017
1.508
1.527
1.491
1.503
103,267,280
-0.01(-0.78%)
Feb 10, 2017
1.522
1.544
1.503
1.515
123,356,480
+0.02(+1.11%)
Feb 09, 2017
1.453
1.518
1.461
1.499
133,191,616
+0.05(+3.10%)
Feb 08, 2017
1.444
1.477
1.406
1.453
161,038,800
-0.01(-0.81%)
Feb 07, 2017
1.515
1.522
1.444
1.465
169,503,136
-0.05(-3.29%)
Feb 06, 2017
1.567
1.579
1.514
1.515
117,154,808
-0.05(-2.89%)
Feb 03, 2017
1.520
1.565
1.515
1.560
117,929,216
+0.03(+1.86%)
Feb 02, 2017
1.513
1.548
1.487
1.532
144,128,736
+0.01(+0.78%)
Feb 01, 2017
1.546
1.565
1.499
1.520
143,030,928
-0.01(-0.77%)
Jan 31, 2017
1.527
1.540
1.506
1.532
122,955,144
-0.00(-0.15%)
Jan 30, 2017
1.622
1.629
1.527
1.534
239,029,856
-0.11(-6.65%)
Jan 27, 2017
1.667
1.685
1.629
1.643
128,372,704
-0.05(-2.81%)
Jan 26, 2017
1.710
1.731
1.679
1.691
133,512,576
-0.00(-0.14%)
Jan 25, 2017
1.674
1.724
1.665
1.693
204,216,720
+0.05(+3.18%)
Jan 24, 2017
1.596
1.662
1.584
1.641
151,345,936
+0.05(+3.44%)
Jan 23, 2017
1.582
1.617
1.548
1.586
121,827,048
-0.00(-0.15%)
Jan 20, 2017
1.589
1.632
1.575
1.589
138,907,424
+0.02(+1.06%)
Jan 19, 2017
1.643
1.655
1.556
1.572
261,658,832
-0.09(-5.16%)
Jan 18, 2017
1.651
1.672
1.643
1.658
124,172,904
-0.01(-0.43%)
Jan 17, 2017
1.648
1.686
1.634
1.665
166,572,176
+0.02(+1.30%)
Jan 13, 2017
1.643
1.643
1.643
0
-0.00(-0.14%)
Jan 12, 2017
1.660
1.680
1.632
1.646
128,578,736
+0.00(+0.14%)
Jan 11, 2017
1.648
1.665
1.627
1.643
133,832,208
+0.00(+0.00%)
Jan 10, 2017
1.653
1.665
1.632
1.643
120,583,840
+0.01(+0.73%)
Jan 09, 2017
1.641
1.648
1.610
1.632
171,053,472
-0.03(-2.00%)
Jan 06, 2017
1.722
1.729
1.660
1.665
167,444,688
-0.04(-2.37%)
Jan 05, 2017
1.677
1.708
1.636
1.705
228,347,936
+0.04(+2.57%)
Jan 04, 2017
1.662
1.679
1.627
1.662
202,870,848
+0.02(+1.16%)
Jan 03, 2017
1.710
1.738
1.610
1.643
234,901,744
-0.02(-1.42%)
Dec 30, 2016
1.667
1.667
1.667
0
-0.03(-1.96%)
Dec 29, 2016
1.715
1.730
1.679
1.700
149,166,096
-0.02(-0.97%)
Dec 28, 2016
1.807
1.810
1.700
1.717
292,424,032
-0.09(-4.74%)
Dec 27, 2016
1.776
1.817
1.765
1.803
187,959,856
+0.04(+2.02%)
Dec 23, 2016
1.767
1.767
1.767
0
+0.02(+1.36%)
Dec 22, 2016
1.762
1.798
1.734
1.743
129,704,336
-0.02(-1.21%)
Dec 21, 2016
1.755
1.803
1.743
1.765
163,791,184
+0.03(+1.92%)
Dec 20, 2016
1.736
1.765
1.724
1.731
168,333,184
-0.00(-0.27%)
Dec 19, 2016
1.693
1.748
1.684
1.736
170,272,896
+0.03(+1.81%)
Dec 16, 2016
1.691
1.717
1.670
1.705
249,730,896
+0.04(+2.13%)
Dec 15, 2016
1.662
1.708
1.627
1.670
251,406,640
-0.01(-0.71%)
Dec 14, 2016
1.710
1.767
1.674
1.681
284,726,176
-0.07(-3.93%)
Dec 13, 2016
1.781
1.786
1.677
1.750
279,110,304
+0.00(+0.27%)
Dec 12, 2016
1.924
1.947
1.738
1.746
370,442,400
-0.09(-4.79%)
Dec 09, 2016
1.838
1.852
1.812
1.833
187,955,632
+0.03(+1.58%)
Dec 08, 2016
1.831
1.841
1.762
1.805
303,019,520
+0.00(+0.26%)
Dec 07, 2016
1.845
1.886
1.776
1.800
319,773,408
+0.00(+0.00%)
Dec 06, 2016
1.767
1.841
1.743
1.800
247,773,680
+0.02(+1.34%)
Dec 05, 2016
1.800
1.817
1.762
1.776
251,351,632
+0.06(+3.46%)
Dec 02, 2016
1.670
1.734
1.662
1.717
215,431,376
+0.04(+2.55%)
Dec 01, 2016
1.662
1.746
1.655
1.674
458,066,368
+0.01(+0.71%)
Nov 30, 2016
1.646
1.689
1.601
1.662
514,703,168
+0.15(+9.89%)
Nov 29, 2016
1.465
1.525
1.432
1.513
215,235,744
+0.01(+0.47%)
Nov 28, 2016
1.601
1.603
1.501
1.506
196,535,728
-0.06(-3.79%)
Nov 25, 2016
1.560
1.579
1.548
1.565
87,849,440
-0.01(-0.75%)
Nov 23, 2016
1.577
1.577
1.577
0
+0.05(+3.11%)
Nov 22, 2016
1.534
1.539
1.480
1.529
179,298,848
+0.02(+1.26%)
Nov 21, 2016
1.411
1.520
1.465
1.510
222,093,712
+0.10(+7.07%)
Nov 18, 2016
1.415
1.434
1.399
1.411
153,723,312
+0.01(+0.85%)
Nov 17, 2016
1.425
1.450
1.387
1.399
188,370,704
-0.00(-0.34%)
Nov 16, 2016
1.423
1.453
1.380
1.404
204,830,368
-0.03(-2.31%)
Nov 15, 2016
1.342
1.456
1.339
1.437
277,982,976
+0.14(+10.60%)
Nov 14, 2016
1.311
1.330
1.254
1.299
214,320,800
+0.01(+0.74%)
Nov 11, 2016
1.335
1.351
1.271
1.290
197,925,104
-0.06(-4.74%)
Nov 10, 2016
1.423
1.445
1.349
1.354
317,906,112
-0.02(-1.21%)
Nov 09, 2016
1.252
1.382
1.249
1.370
232,865,696
+0.11(+8.66%)
Nov 08, 2016
1.256
1.296
1.240
1.261
165,228,544
-0.03(-2.57%)
Nov 07, 2016
1.294
1.318
1.278
1.294
179,538,496
+0.04(+3.02%)
Nov 04, 2016
1.249
1.306
1.247
1.256
196,717,984
-0.03(-2.04%)
Nov 03, 2016
1.366
1.377
1.266
1.282
255,601,008
+0.02(+1.70%)
Nov 02, 2016
1.230
1.290
1.221
1.261
242,451,664
-0.01(-0.93%)
Nov 01, 2016
1.313
1.339
1.230
1.273
209,600,560
-0.04(-2.72%)
Oct 31, 2016
1.363
1.377
1.304
1.309
173,113,872
-0.07(-4.84%)
Oct 28, 2016
1.432
1.439
1.368
1.375
187,747,952
-0.07(-4.77%)
Oct 27, 2016
1.415
1.470
1.408
1.444
191,252,912
+0.02(+1.33%)
Oct 26, 2016
1.396
1.468
1.356
1.425
283,604,320
-0.03(-1.80%)
Oct 25, 2016
1.515
1.544
1.447
1.451
287,353,600
-0.06(-3.93%)
Oct 24, 2016
1.579
1.596
1.494
1.510
253,122,544
-0.08(-4.79%)
Oct 21, 2016
1.653
1.689
1.565
1.586
370,975,456
-0.05(-3.33%)
Oct 20, 2016
1.556
1.651
1.509
1.641
450,703,424
+0.05(+2.83%)
Oct 19, 2016
1.575
1.627
1.567
1.596
276,726,400
+0.05(+3.07%)
Oct 18, 2016
1.546
1.567
1.501
1.548
161,754,304
+0.04(+2.68%)
Oct 17, 2016
1.553
1.586
1.491
1.508
156,983,840
-0.05(-3.20%)
Oct 14, 2016
1.532
1.590
1.532
1.558
209,939,104
+0.03(+2.02%)
Oct 13, 2016
1.472
1.556
1.434
1.527
206,334,656
+0.03(+2.23%)
Oct 12, 2016
1.484
1.496
1.449
1.494
96,919,056
+0.00(+0.16%)
Oct 11, 2016
1.515
1.534
1.450
1.491
176,829,488
-0.04(-2.48%)
Oct 10, 2016
1.532
1.572
1.522
1.529
118,843,376
+0.02(+1.42%)
Oct 07, 2016
1.586
1.598
1.506
1.508
180,833,888
-0.07(-4.51%)
Oct 06, 2016
1.641
1.655
1.567
1.579
185,077,968
-0.04(-2.21%)
Oct 05, 2016
1.532
1.639
1.532
1.615
250,413,776
+0.10(+6.75%)
Oct 04, 2016
1.534
1.556
1.510
1.513
148,227,344
-0.01(-0.47%)
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
.