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, 2008
8.523
8.733
8.430
8.661
44,063,600
+0.07(+0.79%)
Jan 30, 2008
8.575
8.796
8.542
8.593
37,882,608
-0.00(-0.03%)
Jan 29, 2008
8.589
8.666
8.561
8.596
36,634,068
+0.05(+0.57%)
Jan 28, 2008
8.409
8.575
8.381
8.547
36,537,320
+0.13(+1.58%)
Jan 25, 2008
8.598
8.682
8.363
8.414
35,423,320
-0.10(-1.23%)
Jan 24, 2008
8.393
8.570
8.384
8.519
32,744,844
+0.13(+1.53%)
Jan 23, 2008
8.255
8.475
8.022
8.391
64,807,764
-0.11(-1.34%)
Jan 22, 2008
8.232
8.570
8.211
8.505
42,096,648
-0.17(-1.99%)
Jan 21, 2008
8.619
8.803
8.533
8.677
0
+0.00(+0.00%)
Jan 18, 2008
8.619
8.803
8.533
8.677
46,472,484
+0.10(+1.17%)
Jan 17, 2008
8.983
9.106
8.547
8.577
47,784,252
-0.39(-4.37%)
Jan 16, 2008
9.160
9.230
8.875
8.969
40,721,796
-0.25(-2.68%)
Jan 15, 2008
9.337
9.390
9.164
9.216
32,367,758
-0.22(-2.32%)
Jan 14, 2008
9.258
9.467
9.258
9.435
36,690,596
+0.22(+2.43%)
Jan 11, 2008
9.092
9.265
9.025
9.211
27,332,216
+0.05(+0.59%)
Jan 10, 2008
9.090
9.204
8.997
9.157
32,900,606
+0.03(+0.38%)
Jan 09, 2008
8.985
9.160
8.966
9.122
27,612,554
+0.14(+1.61%)
Jan 08, 2008
9.176
9.218
8.959
8.978
26,238,194
-0.14(-1.48%)
Jan 07, 2008
9.202
9.220
8.978
9.113
31,381,406
-0.05(-0.56%)
Jan 04, 2008
9.290
9.383
9.148
9.164
32,034,054
-0.28(-2.91%)
Jan 03, 2008
9.376
9.519
9.328
9.439
31,405,666
+0.11(+1.22%)
Jan 02, 2008
9.232
9.353
9.232
9.325
31,425,590
+0.19(+2.07%)
Jan 01, 2008
9.174
9.247
9.136
9.136
0
+0.00(+0.00%)
Dec 31, 2007
9.174
9.247
9.136
9.136
11,669,910
-0.08(-0.83%)
Dec 28, 2007
9.139
9.265
9.139
9.213
15,124,434
+0.10(+1.05%)
Dec 27, 2007
9.073
9.178
9.073
9.118
13,146,278
-0.02(-0.20%)
Dec 26, 2007
9.032
9.181
9.032
9.136
15,601,574
+0.03(+0.31%)
Dec 24, 2007
9.153
9.185
9.080
9.108
9,476,267
-0.00(-0.03%)
Dec 21, 2007
8.948
9.136
8.920
9.111
34,277,576
+0.16(+1.82%)
Dec 20, 2007
8.934
8.992
8.850
8.948
19,949,556
+0.03(+0.29%)
Dec 19, 2007
8.892
8.983
8.840
8.922
21,699,500
+0.03(+0.37%)
Dec 18, 2007
8.812
8.936
8.794
8.889
27,672,566
+0.12(+1.41%)
Dec 17, 2007
8.864
8.941
8.698
8.766
27,163,488
-0.14(-1.57%)
Dec 14, 2007
9.053
9.055
8.880
8.906
30,464,476
-0.17(-1.87%)
Dec 13, 2007
8.927
9.106
8.922
9.076
27,987,194
+0.09(+0.99%)
Dec 12, 2007
8.948
9.029
8.894
8.987
29,843,840
+0.18(+2.04%)
Dec 11, 2007
8.999
9.071
8.805
8.808
25,862,804
-0.18(-2.00%)
Dec 10, 2007
8.950
8.994
8.922
8.987
18,218,850
+0.04(+0.50%)
Dec 07, 2007
8.983
9.043
8.871
8.943
19,257,852
-0.02(-0.21%)
Dec 06, 2007
8.787
9.020
8.782
8.962
33,275,654
+0.18(+2.07%)
Dec 05, 2007
8.780
8.824
8.743
8.780
25,440,172
+0.07(+0.78%)
Dec 04, 2007
8.705
8.789
8.663
8.712
32,092,398
-0.03(-0.32%)
Dec 03, 2007
8.687
8.759
8.633
8.740
31,271,590
-0.08(-0.92%)
Nov 30, 2007
8.833
8.913
8.719
8.822
44,743,292
-0.03(-0.37%)
Nov 29, 2007
8.973
8.973
8.824
8.854
42,262,016
+0.01(+0.08%)
Nov 28, 2007
8.764
8.882
8.640
8.847
55,078,688
+0.14(+1.55%)
Nov 27, 2007
8.780
8.784
8.533
8.712
34,139,636
-0.10(-1.16%)
Nov 26, 2007
8.994
9.004
8.808
8.815
25,079,158
-0.07(-0.81%)
Nov 23, 2007
8.787
8.894
8.701
8.887
10,409,648
+0.20(+2.25%)
Nov 21, 2007
8.817
8.903
8.682
8.691
32,139,262
-0.18(-2.05%)
Nov 20, 2007
8.854
8.997
8.780
8.873
41,583,708
+0.07(+0.79%)
Nov 19, 2007
8.959
8.959
8.752
8.803
27,219,474
-0.10(-1.07%)
Nov 16, 2007
8.934
9.036
8.833
8.899
38,026,020
-0.02(-0.21%)
Nov 15, 2007
8.941
9.050
8.829
8.917
35,815,944
-0.14(-1.52%)
Nov 14, 2007
9.157
9.246
9.025
9.055
25,522,592
-0.06(-0.69%)
Nov 13, 2007
9.018
9.127
8.885
9.118
33,982,300
+0.10(+1.14%)
Nov 12, 2007
9.323
9.404
9.001
9.015
45,367,972
-0.36(-3.83%)
Nov 09, 2007
9.547
11.04
9.363
9.374
37,468,356
-0.20(-2.05%)
Nov 08, 2007
9.351
9.600
9.351
9.570
52,590,744
+0.22(+2.39%)
Nov 07, 2007
9.491
9.563
9.335
9.346
42,205,328
-0.13(-1.40%)
Nov 06, 2007
9.286
9.486
9.286
9.479
30,929,972
+0.24(+2.60%)
Nov 05, 2007
9.148
9.321
9.148
9.239
27,921,370
-0.10(-1.07%)
Nov 02, 2007
9.218
9.349
9.195
9.339
32,091,364
+0.16(+1.75%)
Nov 01, 2007
9.132
9.342
9.057
9.178
40,984,032
-0.02(-0.25%)
Oct 31, 2007
9.062
9.262
9.015
9.202
34,261,936
+0.24(+2.65%)
Oct 30, 2007
9.036
9.076
8.938
8.964
24,842,960
-0.10(-1.05%)
Oct 29, 2007
9.076
9.169
9.022
9.060
29,826,398
+0.01(+0.15%)
Oct 26, 2007
8.903
9.101
8.892
9.046
26,890,396
+0.16(+1.84%)
Oct 25, 2007
8.691
8.899
8.656
8.882
34,952,528
+0.21(+2.42%)
Oct 24, 2007
8.528
8.708
8.516
8.673
24,650,484
+0.06(+0.73%)
Oct 23, 2007
8.682
8.682
8.507
8.610
35,433,164
-0.07(-0.75%)
Oct 22, 2007
8.682
8.740
8.565
8.675
30,394,034
-0.09(-1.01%)
Oct 19, 2007
8.948
8.969
8.750
8.764
44,035,736
-0.18(-2.06%)
Oct 18, 2007
8.764
8.962
8.724
8.948
31,603,428
+0.18(+2.10%)
Oct 17, 2007
8.817
8.854
8.703
8.764
22,473,424
-0.03(-0.40%)
Oct 16, 2007
8.794
8.901
8.745
8.798
25,807,470
-0.01(-0.11%)
Oct 15, 2007
8.761
8.850
8.722
8.808
25,459,508
+0.07(+0.80%)
Oct 12, 2007
8.719
8.757
8.673
8.738
19,647,624
+0.07(+0.81%)
Oct 11, 2007
8.715
8.803
8.603
8.668
28,342,646
+0.01(+0.16%)
Oct 10, 2007
8.505
8.705
8.470
8.654
21,287,512
+0.03(+0.32%)
Oct 09, 2007
8.554
8.640
8.523
8.626
18,605,410
+0.14(+1.62%)
Oct 08, 2007
8.477
8.612
8.463
8.488
14,329,474
-0.10(-1.22%)
Oct 05, 2007
8.493
8.607
8.470
8.593
20,424,156
+0.10(+1.21%)
Oct 04, 2007
8.321
8.507
8.288
8.491
22,889,916
+0.14(+1.73%)
Oct 03, 2007
8.367
8.449
8.318
8.346
20,052,596
-0.06(-0.75%)
Oct 02, 2007
8.370
8.430
8.349
8.409
20,643,402
+0.02(+0.22%)
Oct 01, 2007
8.199
8.393
8.134
8.391
29,299,416
+0.17(+2.10%)
Sep 28, 2007
8.227
8.318
8.195
8.218
21,619,250
-0.02(-0.28%)
Sep 27, 2007
8.173
8.286
8.099
8.241
26,739,370
+0.12(+1.43%)
Sep 26, 2007
8.213
8.300
8.036
8.125
32,508,474
-0.08(-1.02%)
Sep 25, 2007
8.155
8.213
8.090
8.209
24,739,988
+0.02(+0.20%)
Sep 24, 2007
8.297
8.297
8.155
8.192
25,099,104
-0.10(-1.15%)
Sep 21, 2007
8.267
8.370
8.234
8.288
22,240,878
+0.05(+0.65%)
Sep 20, 2007
8.274
8.356
8.185
8.234
20,914,562
-0.03(-0.42%)
Sep 19, 2007
8.321
8.433
8.202
8.269
23,536,498
-0.05(-0.56%)
Sep 18, 2007
8.158
8.339
8.095
8.316
31,589,892
+0.16(+1.97%)
Sep 17, 2007
8.153
8.216
8.120
8.155
19,475,874
+0.01(+0.11%)
Sep 14, 2007
8.069
8.192
8.046
8.146
18,262,592
+0.04(+0.46%)
Sep 13, 2007
8.139
8.151
8.067
8.109
22,733,956
+0.01(+0.12%)
Sep 12, 2007
8.039
8.165
8.001
8.099
33,082,584
+0.09(+1.08%)
Sep 11, 2007
7.922
8.013
7.815
8.013
29,007,338
+0.12(+1.54%)
Sep 10, 2007
7.950
7.990
7.771
7.892
23,578,116
-0.03(-0.38%)
Sep 07, 2007
7.831
7.929
7.757
7.922
28,613,898
+0.00(+0.06%)
Sep 06, 2007
7.889
7.997
7.889
7.917
28,761,920
+0.02(+0.24%)
Sep 05, 2007
7.831
7.927
7.768
7.899
53,673,528
+0.25(+3.26%)
Sep 04, 2007
7.475
7.691
7.470
7.649
22,310,268
+0.13(+1.74%)
Aug 31, 2007
7.447
7.573
7.437
7.519
23,397,914
+0.13(+1.77%)
Aug 30, 2007
7.391
7.472
7.342
7.388
29,054,962
-0.00(-0.03%)
Aug 29, 2007
7.517
7.528
7.351
7.391
40,302,556
-0.04(-0.53%)
Aug 28, 2007
7.568
7.575
7.416
7.430
25,546,606
-0.16(-2.12%)
Aug 27, 2007
7.612
7.642
7.561
7.591
17,597,134
-0.11(-1.42%)
Aug 24, 2007
7.600
7.703
7.587
7.701
19,232,678
+0.07(+0.95%)
Aug 23, 2007
7.577
7.668
7.549
7.628
23,241,740
+0.05(+0.68%)
Aug 22, 2007
7.787
7.796
7.517
7.577
32,112,816
-0.10(-1.34%)
Aug 21, 2007
7.698
7.731
7.563
7.680
37,003,576
-0.02(-0.24%)
Aug 20, 2007
7.773
7.817
7.575
7.698
29,744,050
-0.12(-1.55%)
Aug 17, 2007
7.803
7.866
7.575
7.820
35,511,560
+0.21(+2.69%)
Aug 16, 2007
7.696
7.654
7.314
7.614
55,117,700
-0.08(-1.06%)
Aug 15, 2007
7.827
7.948
7.691
7.696
41,222,676
-0.12(-1.55%)
Aug 14, 2007
8.041
8.041
7.808
7.817
30,426,924
-0.15(-1.93%)
Aug 13, 2007
7.929
8.053
7.934
7.971
35,872,168
+0.04(+0.53%)
Aug 10, 2007
7.771
7.934
7.642
7.929
42,947,852
+0.06(+0.74%)
Aug 09, 2007
7.722
7.966
7.610
7.871
117,667,712
-0.39(-4.69%)
Aug 08, 2007
8.351
8.540
8.225
8.258
50,324,036
-0.03(-0.42%)
Aug 07, 2007
8.330
8.381
8.113
8.293
43,685,988
-0.04(-0.45%)
Aug 06, 2007
8.216
8.344
8.041
8.330
45,491,272
+0.08(+0.97%)
Aug 03, 2007
8.304
8.358
8.076
8.250
76,653,088
+0.17(+2.16%)
Aug 02, 2007
8.018
8.146
7.892
8.076
43,098,940
+0.06(+0.79%)
Aug 01, 2007
7.950
8.076
7.822
8.013
36,493,844
+0.08(+1.00%)
Jul 31, 2007
7.929
8.099
7.922
7.934
30,647,214
+0.00(+0.06%)
Jul 30, 2007
7.917
8.006
7.773
7.929
32,734,958
+0.06(+0.71%)
Jul 27, 2007
7.875
8.029
7.752
7.873
43,936,668
-0.04(-0.47%)
Jul 26, 2007
7.999
8.008
7.719
7.910
54,068,912
-0.11(-1.37%)
Jul 25, 2007
8.067
8.123
7.901
8.020
41,623,244
+0.03(+0.32%)
Jul 24, 2007
8.211
8.279
7.945
7.994
51,632,952
-0.34(-4.08%)
Jul 23, 2007
8.568
8.568
8.314
8.335
30,212,356
-0.17(-2.00%)
Jul 20, 2007
8.635
8.659
8.458
8.505
31,980,860
-0.11(-1.27%)
Jul 19, 2007
8.565
8.752
8.547
8.614
22,705,854
+0.10(+1.15%)
Jul 18, 2007
8.344
8.544
8.344
8.516
29,806,696
+0.16(+1.87%)
Jul 17, 2007
8.412
8.500
8.328
8.360
26,877,954
+0.02(+0.20%)
Jul 16, 2007
8.484
8.484
8.286
8.344
26,751,658
-0.12(-1.43%)
Jul 13, 2007
8.218
8.705
8.218
8.465
43,226,584
+0.22(+2.69%)
Jul 12, 2007
8.225
8.255
8.120
8.244
33,848,676
+0.09(+1.14%)
Jul 11, 2007
8.227
8.232
8.053
8.151
31,038,928
-0.07(-0.82%)
Jul 10, 2007
8.223
8.325
8.144
8.218
36,083,796
-0.00(-0.06%)
Jul 09, 2007
8.216
8.272
8.192
8.223
28,956,040
+0.01(+0.09%)
Jul 06, 2007
8.262
8.274
8.174
8.216
22,013,454
+0.00(+0.00%)
Jul 05, 2007
8.260
8.274
8.118
8.216
24,973,114
-0.01(-0.14%)
Jul 03, 2007
8.183
8.227
8.146
8.227
15,751,674
+0.05(+0.57%)
Jul 02, 2007
8.111
8.181
8.069
8.181
28,430,186
+0.12(+1.45%)
Jun 29, 2007
8.078
8.199
8.041
8.064
34,806,096
-0.01(-0.17%)
Jun 28, 2007
8.202
8.276
8.048
8.078
32,358,822
-0.13(-1.53%)
Jun 27, 2007
8.048
8.206
7.983
8.204
31,289,268
+0.09(+1.15%)
Jun 26, 2007
8.296
8.314
8.074
8.111
51,116,288
-0.18(-2.22%)
Jun 25, 2007
8.325
8.384
8.218
8.295
39,924,144
-0.15(-1.74%)
Jun 22, 2007
8.561
8.591
8.363
8.442
44,766,344
-0.17(-1.98%)
Jun 21, 2007
8.491
8.642
8.472
8.612
28,314,612
+0.12(+1.43%)
Jun 20, 2007
8.771
8.798
8.488
8.491
36,933,212
-0.25(-2.83%)
Jun 19, 2007
8.729
8.766
8.670
8.738
29,387,908
-0.02(-0.27%)
Jun 18, 2007
8.694
8.791
8.661
8.761
27,923,982
+0.06(+0.72%)
Jun 15, 2007
8.689
8.719
8.617
8.698
36,031,776
+0.08(+0.95%)
Jun 14, 2007
8.507
8.654
8.461
8.617
41,902,920
+0.16(+1.90%)
Jun 13, 2007
8.323
8.475
8.288
8.456
42,300,224
+0.21(+2.51%)
Jun 12, 2007
8.244
8.372
8.202
8.248
33,076,466
-0.00(-0.03%)
Jun 11, 2007
8.297
8.356
8.220
8.251
33,044,686
-0.04(-0.51%)
Jun 08, 2007
8.158
8.293
8.102
8.293
33,445,936
+0.09(+1.15%)
Jun 07, 2007
8.323
8.433
8.188
8.198
46,173,176
-0.17(-2.02%)
Jun 06, 2007
8.461
8.468
8.335
8.367
39,545,624
-0.12(-1.37%)
Jun 05, 2007
8.444
8.502
8.353
8.484
43,503,076
+0.04(+0.47%)
Jun 04, 2007
8.183
8.521
8.181
8.444
64,251,004
+0.28(+3.40%)
Jun 01, 2007
8.202
8.218
8.123
8.167
33,931,568
+0.04(+0.52%)
May 31, 2007
8.181
8.381
8.118
8.125
57,082,468
-0.06(-0.68%)
May 30, 2007
8.099
8.216
8.041
8.181
35,189,280
+0.08(+1.01%)
May 29, 2007
8.109
8.153
8.041
8.099
26,687,454
-0.03(-0.40%)
May 25, 2007
8.176
8.216
8.057
8.132
23,838,820
+0.06(+0.72%)
May 24, 2007
8.251
8.323
8.046
8.074
37,670,016
-0.14(-1.70%)
May 23, 2007
8.267
8.370
8.209
8.213
40,938,852
-0.00(-0.03%)
May 22, 2007
8.300
8.339
8.206
8.216
31,524,486
-0.09(-1.07%)
May 21, 2007
8.220
8.372
8.211
8.304
49,714,640
+0.09(+1.05%)
May 18, 2007
8.158
8.227
8.146
8.218
38,960,656
+0.09(+1.06%)
May 17, 2007
8.006
8.167
7.934
8.132
38,393,252
+0.14(+1.75%)
May 16, 2007
7.987
8.036
7.866
7.992
37,731,572
+0.03(+0.35%)
May 15, 2007
8.083
8.102
7.948
7.964
39,171,704
-0.08(-1.01%)
May 14, 2007
7.994
8.109
7.978
8.046
44,486,792
+0.05(+0.64%)
May 11, 2007
7.924
8.025
7.908
7.994
49,336,964
+0.09(+1.15%)
May 10, 2007
8.008
8.015
7.878
7.903
116,616,480
-0.11(-1.40%)
May 09, 2007
8.011
8.139
8.001
8.015
111,726,264
-0.21(-2.55%)
May 08, 2007
8.213
8.297
8.120
8.225
34,861,748
-0.07(-0.90%)
May 07, 2007
8.216
8.321
8.178
8.300
40,767,148
+0.02(+0.20%)
May 04, 2007
8.274
8.421
8.223
8.283
75,512,400
-0.14(-1.66%)
May 03, 2007
8.314
8.442
8.216
8.423
82,621,688
+0.13(+1.52%)
May 02, 2007
8.041
8.316
8.041
8.297
80,176,680
+0.27(+3.34%)
May 01, 2007
7.875
8.041
7.810
8.029
54,529,248
+0.16(+2.07%)
Apr 30, 2007
7.866
8.018
7.834
7.866
44,712,936
+0.02(+0.24%)
Apr 27, 2007
7.808
7.910
7.759
7.848
28,050,350
+0.02(+0.21%)
Apr 26, 2007
7.836
7.864
7.766
7.831
36,404,456
-0.03(-0.41%)
Apr 25, 2007
7.726
7.889
7.682
7.864
33,180,798
+0.17(+2.21%)
Apr 24, 2007
7.710
7.747
7.666
7.694
26,587,658
+0.02(+0.21%)
Apr 23, 2007
7.617
7.705
7.596
7.677
23,838,674
+0.03(+0.40%)
Apr 20, 2007
7.647
7.663
7.571
7.647
35,490,124
+0.08(+1.02%)
Apr 19, 2007
7.626
7.626
7.531
7.570
34,494,016
-0.08(-1.07%)
Apr 18, 2007
7.722
7.766
7.649
7.652
41,616,592
-0.12(-1.53%)
Apr 17, 2007
7.843
7.866
7.722
7.771
31,314,470
-0.07(-0.86%)
Apr 16, 2007
7.843
7.855
7.743
7.838
28,461,782
-0.01(-0.18%)
Apr 13, 2007
7.831
7.866
7.761
7.852
27,481,780
+0.03(+0.36%)
Apr 12, 2007
7.785
7.831
7.666
7.824
46,342,812
+0.09(+1.21%)
Apr 11, 2007
7.789
7.817
7.691
7.731
44,117,260
-0.04(-0.48%)
Apr 10, 2007
7.596
7.778
7.589
7.768
65,538,892
+0.17(+2.27%)
Apr 09, 2007
7.577
7.652
7.533
7.596
38,723,468
+0.02(+0.25%)
Apr 05, 2007
7.486
7.614
7.477
7.577
41,274,832
+0.08(+1.09%)
Apr 04, 2007
7.437
7.517
7.379
7.496
35,657,212
+0.02(+0.28%)
Apr 03, 2007
7.337
7.521
7.293
7.475
60,383,420
+0.12(+1.68%)
Apr 02, 2007
7.200
7.360
7.197
7.351
33,201,500
+0.15(+2.14%)
Mar 30, 2007
7.237
7.263
7.181
7.197
30,317,788
-0.04(-0.58%)
Mar 29, 2007
7.300
7.339
7.202
7.239
39,057,672
+0.00(+0.00%)
Mar 28, 2007
7.307
7.325
7.218
7.239
36,426,072
-0.00(-0.06%)
Mar 27, 2007
7.202
7.267
7.165
7.244
31,631,848
+0.02(+0.23%)
Mar 26, 2007
7.204
7.244
7.106
7.228
29,783,738
+0.06(+0.81%)
Mar 23, 2007
7.153
7.186
7.062
7.169
41,171,816
+0.04(+0.59%)
Mar 22, 2007
7.221
7.225
7.092
7.127
86,526,208
-0.03(-0.49%)
Mar 21, 2007
7.099
7.214
7.069
7.162
25,892,528
+0.07(+0.95%)
Mar 20, 2007
7.036
7.097
6.978
7.095
32,646,212
+0.04(+0.56%)
Mar 19, 2007
6.960
7.060
6.892
7.055
34,012,656
+0.16(+2.37%)
Mar 16, 2007
6.948
7.027
6.880
6.892
32,183,188
-0.03(-0.44%)
Mar 15, 2007
6.922
6.992
6.915
6.922
17,546,720
-0.04(-0.54%)
Mar 14, 2007
6.887
6.976
6.799
6.960
34,895,304
+0.11(+1.56%)
Mar 13, 2007
6.964
7.048
6.834
6.852
36,605,848
-0.11(-1.61%)
Mar 12, 2007
6.897
7.090
6.876
6.964
32,889,400
-0.06(-0.83%)
Mar 09, 2007
7.092
7.123
7.020
7.022
36,879,580
-0.06(-0.82%)
Mar 08, 2007
7.144
7.155
7.020
7.081
32,478,368
+0.01(+0.20%)
Mar 07, 2007
7.013
7.188
7.011
7.067
44,040,028
+0.02(+0.30%)
Mar 06, 2007
6.960
7.060
6.939
7.046
41,009,204
+0.14(+2.06%)
Mar 05, 2007
6.771
6.974
6.771
6.904
41,940,676
-0.06(-0.90%)
Mar 02, 2007
7.090
7.102
6.960
6.967
34,399,232
-0.12(-1.74%)
Mar 01, 2007
7.034
7.160
6.934
7.090
40,221,780
-0.00(-0.07%)
Feb 28, 2007
7.090
7.160
7.018
7.095
40,421,832
+0.02(+0.23%)
Feb 27, 2007
7.127
7.277
6.992
7.078
62,087,236
-0.21(-2.85%)
Feb 26, 2007
7.144
7.335
7.120
7.286
73,625,880
+0.18(+2.59%)
Feb 23, 2007
7.011
7.139
7.004
7.102
73,636,456
+0.21(+3.01%)
Feb 22, 2007
6.852
6.913
6.775
6.894
30,601,266
+0.06(+0.82%)
Feb 21, 2007
6.829
6.857
6.750
6.838
27,303,144
+0.01(+0.17%)
Feb 20, 2007
6.829
6.829
6.750
6.827
33,571,592
-0.09(-1.31%)
Feb 16, 2007
6.824
6.941
6.806
6.918
29,440,252
+0.08(+1.19%)
Feb 15, 2007
6.892
6.892
6.764
6.836
26,063,614
-0.07(-0.95%)
Feb 14, 2007
6.918
6.981
6.852
6.901
24,611,650
+0.01(+0.17%)
Feb 13, 2007
6.764
6.901
6.759
6.890
23,415,390
+0.10(+1.51%)
Feb 12, 2007
6.848
6.880
6.752
6.787
24,957,724
-0.12(-1.72%)
Feb 09, 2007
6.880
6.934
6.846
6.906
30,840,248
+0.05(+0.68%)
Feb 08, 2007
6.761
6.904
6.761
6.859
33,788,264
+0.07(+1.00%)
Feb 07, 2007
6.824
6.878
6.731
6.792
28,309,270
-0.03(-0.38%)
Feb 06, 2007
6.946
6.946
6.778
6.817
30,722,688
-0.09(-1.25%)
Feb 05, 2007
6.974
6.987
6.878
6.904
27,362,782
+0.04(+0.54%)
Feb 02, 2007
6.929
6.941
6.808
6.866
27,742,922
-0.04(-0.57%)
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
.