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
7.945
8.188
7.936
8.167
66,762,184
+0.16(+2.01%)
Jan 30, 2006
7.680
8.057
7.640
8.006
76,306,448
+0.47(+6.22%)
Jan 27, 2006
7.505
7.617
7.458
7.538
40,242,492
+0.17(+2.37%)
Jan 26, 2006
7.458
7.461
7.228
7.363
71,146,664
-0.14(-1.89%)
Jan 25, 2006
7.831
7.859
7.470
7.505
52,035,408
-0.32(-4.14%)
Jan 24, 2006
7.670
7.838
7.633
7.829
43,736,260
+0.09(+1.14%)
Jan 23, 2006
7.778
7.803
7.633
7.740
41,458,424
-0.07(-0.95%)
Jan 20, 2006
7.885
7.957
7.778
7.815
62,817,912
+0.07(+0.93%)
Jan 19, 2006
7.605
7.787
7.600
7.743
56,522,864
+0.11(+1.44%)
Jan 18, 2006
7.761
7.822
7.552
7.633
59,521,508
-0.16(-2.06%)
Jan 17, 2006
7.731
7.808
7.673
7.794
60,400,632
+0.21(+2.77%)
Jan 13, 2006
7.468
7.603
7.447
7.584
35,932,236
+0.06(+0.74%)
Jan 12, 2006
7.612
7.750
7.505
7.528
59,486,752
+0.00(+0.06%)
Jan 11, 2006
7.621
7.855
7.496
7.524
59,161,532
-0.11(-1.40%)
Jan 10, 2006
7.456
7.656
7.400
7.631
45,586,760
+0.21(+2.86%)
Jan 09, 2006
7.540
7.563
7.374
7.419
47,297,392
-0.10(-1.30%)
Jan 06, 2006
7.610
7.633
7.493
7.517
40,367,772
+0.03(+0.47%)
Jan 05, 2006
7.612
7.654
7.349
7.482
64,586,892
-0.22(-2.87%)
Jan 04, 2006
7.621
7.747
7.540
7.703
45,162,856
+0.01(+0.18%)
Jan 03, 2006
7.482
7.694
7.458
7.689
57,328,192
+0.29(+3.97%)
Dec 30, 2005
7.284
7.433
7.228
7.395
33,489,644
+0.07(+1.02%)
Dec 29, 2005
7.314
7.456
7.214
7.321
41,261,916
+0.01(+0.19%)
Dec 28, 2005
7.160
7.372
7.132
7.307
45,187,744
+0.16(+2.18%)
Dec 27, 2005
7.342
7.356
7.092
7.151
66,350,724
-0.34(-4.60%)
Dec 23, 2005
7.456
7.505
7.332
7.496
41,460,996
-0.05(-0.62%)
Dec 22, 2005
7.773
7.789
7.477
7.542
49,839,524
-0.14(-1.88%)
Dec 21, 2005
7.656
7.722
7.598
7.687
36,838,392
+0.11(+1.51%)
Dec 20, 2005
7.482
7.605
7.456
7.573
35,349,584
+0.09(+1.25%)
Dec 19, 2005
7.603
7.619
7.437
7.479
45,292,432
+0.01(+0.09%)
Dec 16, 2005
7.773
7.773
7.440
7.472
54,339,848
-0.30(-3.87%)
Dec 15, 2005
7.773
7.983
7.715
7.773
77,387,224
-0.09(-1.10%)
Dec 14, 2005
7.703
7.894
7.600
7.859
65,873,620
+0.12(+1.60%)
Dec 13, 2005
7.738
7.915
7.705
7.736
96,180,552
+0.17(+2.22%)
Dec 12, 2005
7.456
7.582
7.391
7.568
82,948,168
+0.31(+4.24%)
Dec 09, 2005
7.365
7.552
7.202
7.260
122,494,736
-0.07(-0.99%)
Dec 08, 2005
7.062
7.353
6.957
7.332
95,362,784
+0.14(+1.98%)
Dec 07, 2005
7.377
7.426
7.155
7.190
46,361,628
-0.09(-1.28%)
Dec 06, 2005
7.225
7.351
7.165
7.284
50,535,444
+0.02(+0.29%)
Dec 05, 2005
7.267
7.451
7.232
7.263
72,187,120
+0.15(+2.10%)
Dec 02, 2005
7.062
7.134
6.976
7.113
55,315,084
+0.13(+1.84%)
Dec 01, 2005
6.829
7.006
6.815
6.985
72,054,544
+0.24(+3.52%)
Nov 30, 2005
6.631
6.773
6.601
6.747
53,500,192
+0.20(+2.99%)
Nov 29, 2005
6.561
6.633
6.461
6.552
50,027,448
+0.06(+0.97%)
Nov 28, 2005
6.782
6.815
6.468
6.489
56,501,840
-0.36(-5.31%)
Nov 25, 2005
6.817
6.873
6.796
6.852
17,163,790
+0.07(+1.10%)
Nov 23, 2005
6.985
6.987
6.771
6.778
69,742,384
-0.22(-3.13%)
Nov 22, 2005
6.992
7.074
6.971
6.997
55,711,528
+0.09(+1.28%)
Nov 21, 2005
6.773
6.915
6.773
6.908
44,937,176
+0.21(+3.17%)
Nov 18, 2005
6.815
6.817
6.619
6.696
34,911,948
-0.14(-2.08%)
Nov 17, 2005
6.981
7.027
6.785
6.838
62,359,256
-0.01(-0.20%)
Nov 16, 2005
6.596
6.852
6.563
6.852
75,872,672
+0.31(+4.81%)
Nov 15, 2005
6.503
6.754
6.470
6.538
51,970,192
+0.03(+0.54%)
Nov 14, 2005
6.538
6.638
6.396
6.503
48,318,532
+0.11(+1.71%)
Nov 11, 2005
6.281
6.428
6.232
6.393
43,775,732
+0.16(+2.62%)
Nov 10, 2005
6.493
6.496
6.197
6.230
91,778,056
-0.31(-4.74%)
Nov 09, 2005
6.678
6.771
6.514
6.540
57,704,900
-0.13(-1.96%)
Nov 08, 2005
6.626
6.820
6.531
6.671
56,346,092
+0.07(+0.99%)
Nov 07, 2005
6.768
6.671
6.421
6.605
83,774,520
-0.16(-2.41%)
Nov 04, 2005
7.083
7.111
6.526
6.768
72,578,416
-0.34(-4.82%)
Nov 03, 2005
6.957
7.221
6.913
7.111
111,652,592
+0.11(+1.53%)
Nov 02, 2005
6.932
7.249
6.899
7.004
83,614,488
-0.24(-3.38%)
Nov 01, 2005
7.272
7.386
7.237
7.249
40,780,520
-0.23(-3.12%)
Oct 31, 2005
7.353
7.505
7.232
7.482
47,434,688
+0.16(+2.13%)
Oct 28, 2005
7.263
7.344
6.992
7.325
52,159,404
+0.08(+1.13%)
Oct 27, 2005
7.514
7.575
7.190
7.244
48,893,032
-0.25(-3.33%)
Oct 26, 2005
7.552
7.908
7.440
7.493
76,307,304
-0.07(-0.89%)
Oct 25, 2005
7.239
7.652
7.225
7.561
63,798,296
+0.40(+5.60%)
Oct 24, 2005
6.806
7.169
6.782
7.160
47,825,980
+0.27(+3.96%)
Oct 21, 2005
6.852
7.034
6.643
6.887
64,039,852
-0.02(-0.27%)
Oct 20, 2005
7.272
7.321
6.787
6.906
85,077,552
-0.49(-6.65%)
Oct 19, 2005
7.284
7.435
6.876
7.398
88,281,712
+0.09(+1.21%)
Oct 18, 2005
7.621
7.726
7.284
7.309
46,454,732
-0.49(-6.25%)
Oct 17, 2005
7.901
7.943
7.696
7.796
45,317,744
+0.20(+2.61%)
Oct 14, 2005
7.204
7.621
7.085
7.598
68,671,896
+0.20(+2.68%)
Oct 13, 2005
7.687
7.687
7.039
7.400
87,737,248
-0.33(-4.31%)
Oct 12, 2005
8.099
8.123
7.631
7.733
52,846,748
-0.32(-4.02%)
Oct 11, 2005
7.761
8.081
7.710
8.057
52,891,368
+0.45(+5.88%)
Oct 10, 2005
8.018
8.029
7.458
7.610
52,714,600
-0.32(-4.08%)
Oct 07, 2005
7.691
7.957
7.610
7.934
62,205,656
+0.34(+4.45%)
Oct 06, 2005
8.111
7.994
7.384
7.596
149,930,464
-0.68(-8.20%)
Oct 05, 2005
8.915
8.924
8.251
8.274
82,295,576
-0.49(-5.64%)
Oct 04, 2005
9.020
9.370
8.740
8.768
69,881,392
-0.29(-3.19%)
Oct 03, 2005
9.015
9.066
8.976
9.057
25,527,728
+0.14(+1.59%)
Sep 30, 2005
8.985
9.085
8.859
8.915
38,780,280
-0.07(-0.78%)
Sep 29, 2005
8.892
8.987
8.815
8.985
45,143,120
+0.19(+2.20%)
Sep 28, 2005
8.533
8.812
8.449
8.791
47,931,528
+0.26(+3.03%)
Sep 27, 2005
8.537
8.586
8.423
8.533
31,260,290
+0.02(+0.25%)
Sep 26, 2005
8.111
8.530
8.078
8.512
45,867,788
+0.30(+3.69%)
Sep 23, 2005
8.216
8.356
8.137
8.209
40,102,620
-0.15(-1.76%)
Sep 22, 2005
8.764
8.798
8.111
8.356
78,276,648
-0.13(-1.57%)
Sep 21, 2005
8.449
8.530
8.356
8.488
49,213,536
+0.34(+4.24%)
Sep 20, 2005
8.144
8.286
8.104
8.144
45,198,468
-0.19(-2.32%)
Sep 19, 2005
8.071
8.344
8.053
8.337
46,261,228
+0.45(+5.64%)
Sep 16, 2005
7.829
7.903
7.764
7.892
24,805,634
+0.05(+0.65%)
Sep 15, 2005
7.917
7.983
7.701
7.841
22,033,530
+0.00(+0.03%)
Sep 14, 2005
7.614
7.843
7.552
7.838
34,124,640
+0.31(+4.09%)
Sep 13, 2005
7.645
7.703
7.505
7.531
27,769,094
-0.10(-1.25%)
Sep 12, 2005
7.794
7.794
7.540
7.626
31,730,102
-0.15(-1.89%)
Sep 09, 2005
7.691
7.808
7.526
7.773
69,449,336
+0.15(+1.93%)
Sep 08, 2005
7.587
7.691
7.461
7.626
39,907,828
-0.09(-1.12%)
Sep 07, 2005
7.640
7.796
7.563
7.712
32,354,372
+0.14(+1.85%)
Sep 06, 2005
7.412
7.593
7.258
7.573
33,449,312
+0.17(+2.23%)
Sep 02, 2005
7.575
7.640
7.288
7.407
35,871,740
-0.25(-3.26%)
Sep 01, 2005
7.458
7.729
7.458
7.656
56,167,180
+0.29(+3.92%)
Aug 31, 2005
7.165
7.533
7.109
7.367
65,193,572
+0.31(+4.43%)
Aug 30, 2005
6.759
7.116
6.759
7.055
52,482,052
+0.32(+4.78%)
Aug 29, 2005
6.759
6.817
6.654
6.733
32,835,338
+0.18(+2.77%)
Aug 26, 2005
6.666
6.671
6.491
6.552
16,099,742
-0.09(-1.30%)
Aug 25, 2005
6.545
6.654
6.507
6.638
24,479,554
+0.06(+0.89%)
Aug 24, 2005
6.440
6.638
6.419
6.580
28,001,212
+0.19(+2.95%)
Aug 23, 2005
6.409
6.505
6.351
6.391
21,725,900
+0.03(+0.48%)
Aug 22, 2005
6.351
6.479
6.330
6.361
23,451,116
+0.06(+0.89%)
Aug 19, 2005
6.305
6.358
6.293
6.305
20,757,100
+0.11(+1.77%)
Aug 18, 2005
6.060
6.211
6.013
6.195
39,462,904
-0.04(-0.60%)
Aug 17, 2005
6.433
6.605
6.139
6.232
40,175,988
-0.20(-3.15%)
Aug 16, 2005
6.624
6.636
6.421
6.435
29,119,750
-0.19(-2.85%)
Aug 15, 2005
6.764
6.792
6.605
6.624
18,087,110
-0.16(-2.30%)
Aug 12, 2005
6.766
6.796
6.705
6.780
18,018,892
+0.03(+0.41%)
Aug 11, 2005
6.794
6.852
6.673
6.752
42,853,272
-0.00(-0.07%)
Aug 10, 2005
6.673
6.829
6.573
6.757
25,188,348
+0.11(+1.61%)
Aug 09, 2005
6.675
6.715
6.549
6.650
36,163,496
-0.01(-0.14%)
Aug 08, 2005
6.829
6.852
6.636
6.659
36,764,596
+0.02(+0.35%)
Aug 05, 2005
6.906
6.906
6.514
6.636
55,098,412
+0.04(+0.60%)
Aug 04, 2005
6.386
6.596
6.354
6.596
32,419,588
+0.24(+3.82%)
Aug 03, 2005
6.414
6.461
6.293
6.354
20,184,744
+0.01(+0.22%)
Aug 02, 2005
6.293
6.363
6.235
6.340
31,321,214
+0.15(+2.45%)
Aug 01, 2005
6.200
6.202
6.130
6.188
19,083,798
+0.10(+1.69%)
Jul 29, 2005
6.118
6.204
6.062
6.086
26,792,572
+0.05(+0.89%)
Jul 28, 2005
6.025
6.060
5.964
6.032
18,041,630
+0.04(+0.66%)
Jul 27, 2005
5.988
6.002
5.873
5.992
9,589,738
-0.00(-0.04%)
Jul 26, 2005
6.041
6.048
5.946
5.995
10,010,638
-0.01(-0.12%)
Jul 25, 2005
5.960
6.046
5.894
6.002
12,214,248
+0.05(+0.86%)
Jul 22, 2005
5.827
5.957
5.827
5.950
13,642,562
+0.16(+2.74%)
Jul 21, 2005
5.808
5.829
5.727
5.792
9,936,412
-0.02(-0.40%)
Jul 20, 2005
5.806
5.822
5.675
5.815
12,389,302
+0.03(+0.60%)
Jul 19, 2005
5.633
5.803
5.629
5.780
13,337,506
+0.18(+3.25%)
Jul 18, 2005
5.659
5.675
5.582
5.598
15,073,450
-0.11(-1.96%)
Jul 15, 2005
5.796
5.831
5.675
5.710
20,341,778
+0.01(+0.12%)
Jul 14, 2005
5.934
6.023
5.661
5.703
25,583,504
-0.22(-3.74%)
Jul 13, 2005
6.027
6.048
5.876
5.925
12,757,857
-0.10(-1.70%)
Jul 12, 2005
5.941
6.034
5.918
6.027
18,100,840
+0.16(+2.66%)
Jul 11, 2005
5.801
5.878
5.757
5.871
14,350,069
+0.01(+0.20%)
Jul 08, 2005
5.990
6.002
5.778
5.859
15,869,770
-0.07(-1.18%)
Jul 07, 2005
5.769
5.934
5.769
5.929
17,577,826
+0.05(+0.79%)
Jul 06, 2005
6.037
6.069
5.799
5.883
29,707,550
-0.08(-1.41%)
Jul 05, 2005
5.827
5.967
5.720
5.967
39,039,000
+0.33(+5.83%)
Jul 01, 2005
5.410
5.640
5.337
5.638
25,555,186
+0.32(+6.10%)
Jun 30, 2005
5.342
5.419
5.279
5.314
10,591,574
-0.02(-0.39%)
Jun 29, 2005
5.288
5.372
5.244
5.335
15,960,729
+0.04(+0.75%)
Jun 28, 2005
5.424
5.424
5.291
5.295
17,757,598
-0.12(-2.28%)
Jun 27, 2005
5.407
5.475
5.396
5.419
14,669,712
+0.05(+0.91%)
Jun 24, 2005
5.456
5.491
5.337
5.370
16,494,899
-0.07(-1.37%)
Jun 23, 2005
5.407
5.477
5.372
5.445
22,977,872
+0.07(+1.21%)
Jun 22, 2005
5.389
5.442
5.288
5.379
20,357,652
+0.04(+0.83%)
Jun 21, 2005
5.533
5.549
5.295
5.335
24,115,288
-0.20(-3.58%)
Jun 20, 2005
5.587
5.594
5.454
5.533
17,904,764
+0.08(+1.50%)
Jun 17, 2005
5.361
5.463
5.361
5.452
20,477,788
+0.11(+2.10%)
Jun 16, 2005
5.281
5.351
5.235
5.340
22,898,498
+0.09(+1.69%)
Jun 15, 2005
5.186
5.274
5.163
5.251
23,067,116
+0.09(+1.81%)
Jun 14, 2005
5.209
5.221
5.149
5.158
14,950,312
-0.03(-0.49%)
Jun 13, 2005
5.009
5.195
4.978
5.184
22,239,904
+0.17(+3.44%)
Jun 10, 2005
5.081
5.088
4.967
5.011
9,709,873
-0.06(-1.10%)
Jun 09, 2005
4.960
5.069
4.918
5.067
15,571,150
+0.15(+3.13%)
Jun 08, 2005
4.869
5.011
4.867
4.913
17,986,712
+0.03(+0.72%)
Jun 07, 2005
5.006
5.006
4.836
4.878
15,307,712
-0.09(-1.74%)
Jun 06, 2005
4.948
4.990
4.915
4.964
13,606,951
+0.07(+1.43%)
Jun 03, 2005
4.883
4.960
4.871
4.895
10,696,692
-0.01(-0.19%)
Jun 02, 2005
4.825
4.911
4.797
4.904
13,729,660
+0.06(+1.20%)
Jun 01, 2005
4.790
4.855
4.741
4.846
12,282,468
+0.07(+1.56%)
May 31, 2005
4.727
4.783
4.661
4.771
22,394,362
+0.04(+0.89%)
May 27, 2005
4.659
4.734
4.629
4.729
11,161,355
+0.09(+1.96%)
May 26, 2005
4.638
4.661
4.585
4.638
13,566,191
+0.00(+0.00%)
May 25, 2005
4.654
4.661
4.568
4.638
12,131,870
-0.00(-0.05%)
May 24, 2005
4.626
4.643
4.575
4.640
9,694,856
+0.03(+0.76%)
May 23, 2005
4.475
4.615
4.475
4.606
11,947,807
+0.11(+2.49%)
May 20, 2005
4.510
4.545
4.470
4.494
12,696,074
+0.00(+0.05%)
May 19, 2005
4.431
4.515
4.417
4.491
16,678,104
+0.05(+1.21%)
May 18, 2005
4.433
4.519
4.365
4.438
24,251,298
+0.01(+0.26%)
May 17, 2005
4.258
4.426
4.258
4.426
23,938,948
+0.16(+3.77%)
May 16, 2005
4.328
4.328
4.135
4.265
29,027,504
-0.02(-0.54%)
May 13, 2005
4.568
4.582
4.254
4.289
34,555,408
-0.20(-4.42%)
May 12, 2005
4.738
4.752
4.487
4.487
19,997,678
-0.28(-5.87%)
May 11, 2005
4.696
4.766
4.661
4.766
12,916,177
+0.03(+0.74%)
May 10, 2005
4.808
4.832
4.727
4.731
16,723,583
-0.07(-1.50%)
May 09, 2005
4.720
4.832
4.673
4.804
19,147,298
+0.14(+3.05%)
May 06, 2005
4.696
4.722
4.659
4.661
12,001,010
+0.00(+0.10%)
May 05, 2005
4.582
4.710
4.582
4.657
17,089,994
+0.08(+1.68%)
May 04, 2005
4.454
4.594
4.440
4.580
18,739,270
+0.15(+3.31%)
May 03, 2005
4.622
4.624
4.428
4.433
18,608,838
-0.23(-4.85%)
May 02, 2005
4.508
4.659
4.473
4.659
18,551,774
+0.17(+3.90%)
Apr 29, 2005
4.566
4.580
4.449
4.484
13,378,695
+0.00(+0.10%)
Apr 28, 2005
4.603
4.606
4.447
4.480
15,550,985
-0.14(-2.93%)
Apr 27, 2005
4.771
4.773
4.599
4.615
13,548,171
-0.18(-3.70%)
Apr 26, 2005
4.869
4.871
4.787
4.792
8,363,508
-0.08(-1.58%)
Apr 25, 2005
4.843
4.895
4.829
4.869
17,724,132
+0.06(+1.21%)
Apr 22, 2005
4.773
4.855
4.703
4.811
13,461,502
+0.06(+1.18%)
Apr 21, 2005
4.606
4.759
4.592
4.755
11,731,136
+0.15(+3.24%)
Apr 20, 2005
4.771
4.848
4.573
4.606
19,016,866
-0.11(-2.42%)
Apr 19, 2005
4.661
4.773
4.643
4.720
21,397,674
+0.16(+3.58%)
Apr 18, 2005
4.517
4.585
4.286
4.557
19,245,550
+0.05(+1.03%)
Apr 15, 2005
4.664
4.699
4.475
4.510
28,294,684
-0.16(-3.39%)
Apr 14, 2005
4.673
4.790
4.626
4.668
32,598,502
+0.05(+1.06%)
Apr 13, 2005
4.918
4.918
4.606
4.619
30,572,520
-0.21(-4.34%)
Apr 12, 2005
4.978
5.002
4.818
4.829
14,114,948
-0.15(-3.00%)
Apr 11, 2005
4.969
4.983
4.895
4.978
13,095,092
+0.03(+0.66%)
Apr 08, 2005
5.048
5.067
4.941
4.946
12,314,647
-0.13(-2.57%)
Apr 07, 2005
5.281
5.286
5.058
5.076
18,251,438
-0.15(-2.81%)
Apr 06, 2005
5.181
5.272
5.132
5.223
11,122,311
+0.04(+0.81%)
Apr 05, 2005
5.270
5.302
5.158
5.181
12,863,404
-0.09(-1.68%)
Apr 04, 2005
5.356
5.365
5.179
5.270
22,113,332
+0.03(+0.53%)
Apr 01, 2005
5.174
5.249
5.149
5.242
16,283,805
+0.13(+2.51%)
Mar 31, 2005
5.006
5.118
4.988
5.114
17,817,666
+0.24(+4.88%)
Mar 30, 2005
4.818
4.883
4.678
4.876
18,646,164
+0.07(+1.41%)
Mar 29, 2005
4.962
5.011
4.787
4.808
15,073,021
-0.15(-3.10%)
Mar 28, 2005
4.920
5.009
4.848
4.962
25,637,994
+0.05(+1.09%)
Mar 24, 2005
4.871
4.953
4.780
4.909
18,517,020
+0.08(+1.69%)
Mar 23, 2005
5.058
5.059
4.675
4.827
29,791,216
-0.25(-5.00%)
Mar 22, 2005
5.242
5.298
5.081
5.081
18,530,320
-0.15(-2.94%)
Mar 21, 2005
5.326
5.349
5.202
5.235
12,509,007
-0.08(-1.45%)
Mar 18, 2005
5.328
5.361
5.244
5.312
13,969,070
+0.02(+0.40%)
Mar 17, 2005
5.177
5.305
5.174
5.291
19,386,708
+0.19(+3.65%)
Mar 16, 2005
5.095
5.188
5.034
5.104
16,971,146
+0.01(+0.18%)
Mar 15, 2005
5.170
5.207
5.081
5.095
12,793,897
-0.04(-0.77%)
Mar 14, 2005
5.156
5.174
5.002
5.135
14,855,921
+0.02(+0.32%)
Mar 11, 2005
5.069
5.202
4.999
5.118
17,297,226
+0.05(+0.97%)
Mar 10, 2005
5.179
5.328
4.976
5.069
28,545,250
-0.18(-3.42%)
Mar 09, 2005
5.384
5.431
5.211
5.249
28,162,964
-0.09(-1.70%)
Mar 08, 2005
5.512
5.512
5.326
5.340
15,977,891
-0.03(-0.48%)
Mar 07, 2005
5.466
5.512
5.279
5.365
25,873,114
-0.06(-1.12%)
Mar 04, 2005
5.314
5.454
5.314
5.426
22,779,222
+0.17(+3.24%)
Mar 03, 2005
5.267
5.314
5.216
5.256
25,407,164
+0.12(+2.41%)
Mar 02, 2005
4.941
5.139
4.929
5.132
26,004,834
+0.20(+4.11%)
Mar 01, 2005
5.055
5.114
4.871
4.929
18,714,384
-0.13(-2.49%)
Feb 28, 2005
5.132
5.267
4.862
5.055
29,418,370
+0.03(+0.56%)
Feb 25, 2005
4.790
5.072
4.773
5.027
25,095,672
+0.29(+6.05%)
Feb 24, 2005
4.717
4.771
4.657
4.741
22,260,926
+0.04(+0.94%)
Feb 23, 2005
4.766
4.811
4.647
4.696
23,212,564
+0.07(+1.61%)
Feb 22, 2005
4.626
4.734
4.589
4.622
21,080,606
+0.00(+0.10%)
Feb 18, 2005
4.433
4.622
4.426
4.617
15,426,131
+0.20(+4.48%)
Feb 17, 2005
4.561
4.596
4.417
4.419
16,775,928
-0.14(-3.07%)
Feb 16, 2005
4.396
4.568
4.396
4.559
16,584,571
+0.15(+3.49%)
Feb 15, 2005
4.428
4.459
4.342
4.405
10,245,329
-0.01(-0.26%)
Feb 14, 2005
4.421
4.463
4.398
4.417
10,425,960
+0.03(+0.74%)
Feb 11, 2005
4.382
4.424
4.335
4.384
9,707,298
+0.00(+0.05%)
Feb 10, 2005
4.289
4.405
4.249
4.382
16,073,999
+0.15(+3.52%)
Feb 09, 2005
4.219
4.286
4.200
4.233
7,237,247
-0.00(-0.06%)
Feb 08, 2005
4.177
4.254
4.163
4.235
8,620,939
+0.04(+0.89%)
Feb 07, 2005
4.235
4.254
4.158
4.198
13,736,095
-0.05(-1.15%)
Feb 04, 2005
4.181
4.265
4.160
4.247
13,700,913
+0.09(+2.24%)
Feb 03, 2005
4.207
4.207
4.121
4.153
15,816,997
-0.06(-1.49%)
Feb 02, 2005
4.116
4.230
4.109
4.216
10,163,380
+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
.