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 30, 2009
4.000
4.000
3.652
3.685
0
-0.21(-5.33%)
Jan 29, 2009
3.771
4.002
3.741
3.892
73,347,568
-0.01(-0.30%)
Jan 28, 2009
3.652
3.993
3.631
3.904
100,807,656
+0.26(+7.10%)
Jan 27, 2009
3.692
3.762
3.535
3.645
64,460,144
-0.04(-1.01%)
Jan 26, 2009
3.449
3.785
3.438
3.683
96,071,960
+0.21(+6.04%)
Jan 23, 2009
3.191
3.491
3.146
3.473
0
+0.16(+4.93%)
Jan 22, 2009
3.442
3.442
3.207
3.310
75,086,864
-0.22(-6.15%)
Jan 21, 2009
3.328
3.545
3.221
3.526
79,781,864
+0.32(+10.12%)
Jan 20, 2009
3.494
3.592
3.193
3.202
92,709,760
-0.35(-9.96%)
Jan 16, 2009
3.708
3.748
3.473
3.557
0
-0.02(-0.46%)
Jan 15, 2009
3.545
3.624
3.166
3.573
100,490,672
-0.02(-0.52%)
Jan 14, 2009
3.699
3.720
3.526
3.592
74,469,504
-0.20(-5.17%)
Jan 13, 2009
3.727
3.899
3.671
3.787
74,500,296
+0.05(+1.25%)
Jan 12, 2009
3.794
3.832
3.687
3.741
57,238,860
-0.15(-3.78%)
Jan 09, 2009
4.137
4.139
3.855
3.888
76,366,144
-0.22(-5.28%)
Jan 08, 2009
4.151
4.254
4.062
4.104
86,906,960
-0.16(-3.72%)
Jan 07, 2009
4.296
4.475
4.160
4.263
80,404,136
-0.19(-4.19%)
Jan 06, 2009
4.440
4.610
4.370
4.449
106,374,648
+0.22(+5.30%)
Jan 05, 2009
4.102
4.351
4.023
4.226
90,359,424
+0.20(+4.98%)
Jan 02, 2009
3.785
4.046
3.750
4.025
0
+0.26(+6.80%)
Jan 01, 2009
3.575
3.825
3.550
3.769
0
+0.00(+0.00%)
Dec 31, 2008
3.575
3.825
3.550
3.769
55,726,172
+0.12(+3.32%)
Dec 30, 2008
3.578
3.655
3.508
3.648
42,633,256
+0.01(+0.32%)
Dec 29, 2008
3.713
3.713
3.515
3.636
44,386,860
+0.05(+1.30%)
Dec 26, 2008
3.526
3.652
3.487
3.589
0
+0.05(+1.45%)
Dec 24, 2008
3.531
3.564
3.449
3.538
24,060,534
-0.01(-0.39%)
Dec 23, 2008
3.648
3.706
3.496
3.552
69,456,856
-0.09(-2.43%)
Dec 22, 2008
3.722
3.731
3.438
3.641
88,353,208
-0.08(-2.19%)
Dec 19, 2008
3.697
3.836
3.659
3.722
78,159,024
+0.05(+1.27%)
Dec 18, 2008
3.776
3.822
3.636
3.676
97,786,824
-0.07(-1.99%)
Dec 17, 2008
3.780
3.955
3.743
3.750
94,593,592
-0.03(-0.80%)
Dec 16, 2008
3.778
3.911
3.692
3.780
141,316,080
+0.13(+3.64%)
Dec 15, 2008
4.041
4.151
3.571
3.648
98,449,304
-0.23(-5.95%)
Dec 12, 2008
3.615
3.916
3.554
3.878
0
+0.02(+0.42%)
Dec 11, 2008
4.237
4.389
3.736
3.862
187,124,016
-0.29(-7.07%)
Dec 10, 2008
3.540
4.207
3.524
4.156
206,068,336
+0.78(+23.22%)
Dec 09, 2008
3.240
3.699
3.205
3.373
147,460,336
+0.09(+2.77%)
Dec 08, 2008
3.498
3.540
3.202
3.282
246,933,696
+0.64(+24.38%)
Dec 05, 2008
2.683
2.708
2.293
2.638
0
-0.12(-4.39%)
Dec 04, 2008
3.202
3.277
2.680
2.760
184,711,184
-0.53(-16.03%)
Dec 03, 2008
3.184
3.354
3.130
3.286
97,570,224
-0.03(-1.05%)
Dec 02, 2008
3.592
3.620
3.197
3.321
129,950,440
-0.17(-5.00%)
Dec 01, 2008
3.825
3.825
3.496
3.496
101,584,952
-0.51(-12.69%)
Nov 28, 2008
4.128
4.186
3.687
4.004
148,307,776
-0.71(-15.12%)
Nov 26, 2008
4.247
4.724
4.226
4.717
77,313,856
+0.47(+10.97%)
Nov 25, 2008
4.403
4.405
4.114
4.251
87,543,328
-0.00(-0.11%)
Nov 24, 2008
4.212
4.412
3.969
4.256
103,295,416
+0.30(+7.60%)
Nov 21, 2008
3.503
3.969
3.403
3.955
142,777,136
+0.70(+21.39%)
Nov 20, 2008
4.412
4.421
3.226
3.258
164,620,496
-1.24(-27.56%)
Nov 19, 2008
4.853
4.927
4.482
4.498
96,033,392
-0.42(-8.57%)
Nov 18, 2008
4.964
5.009
4.638
4.920
84,457,808
+0.01(+0.24%)
Nov 17, 2008
4.902
5.142
4.815
4.909
80,860,896
-0.04(-0.80%)
Nov 14, 2008
4.932
5.221
4.790
4.948
0
-0.14(-2.70%)
Nov 13, 2008
4.696
5.184
4.442
5.086
130,283,368
+0.39(+8.40%)
Nov 12, 2008
5.093
5.193
4.666
4.692
84,294,096
-0.52(-9.97%)
Nov 11, 2008
5.510
5.617
5.093
5.211
116,640,440
-0.31(-5.53%)
Nov 10, 2008
5.752
5.766
5.342
5.517
80,054,480
+0.07(+1.20%)
Nov 07, 2008
5.372
5.512
5.114
5.452
0
+0.20(+3.82%)
Nov 06, 2008
5.750
5.941
5.130
5.251
159,820,816
-0.54(-9.26%)
Nov 05, 2008
5.186
6.281
5.116
5.787
295,359,776
+0.44(+8.19%)
Nov 04, 2008
5.018
5.358
5.002
5.349
144,098,096
+0.54(+11.25%)
Nov 03, 2008
5.055
5.165
4.694
4.808
99,560,216
-0.31(-6.10%)
Oct 31, 2008
5.188
5.272
4.813
5.121
0
-0.02(-0.45%)
Oct 30, 2008
5.191
5.198
4.617
5.144
140,817,760
+0.33(+6.88%)
Oct 29, 2008
4.689
5.123
4.578
4.813
134,451,984
+0.28(+6.06%)
Oct 28, 2008
4.424
4.545
3.951
4.538
151,463,648
+0.42(+10.31%)
Oct 27, 2008
4.650
4.715
4.111
4.114
147,037,776
-0.64(-13.48%)
Oct 24, 2008
4.114
4.881
4.072
4.755
0
-0.24(-4.90%)
Oct 23, 2008
4.943
5.146
4.550
4.999
179,121,424
+0.08(+1.56%)
Oct 22, 2008
5.095
5.284
4.689
4.922
156,065,328
-0.51(-9.43%)
Oct 21, 2008
5.305
5.736
5.216
5.435
165,689,088
+0.00(+0.00%)
Oct 20, 2008
5.242
5.445
5.023
5.435
175,513,440
+0.66(+13.92%)
Oct 17, 2008
4.214
5.249
3.916
4.771
0
+0.49(+11.55%)
Oct 16, 2008
4.053
4.282
3.813
4.277
256,022,064
+0.47(+12.30%)
Oct 15, 2008
4.797
4.797
3.706
3.808
302,792,960
-1.22(-24.28%)
Oct 14, 2008
5.494
5.594
4.899
5.030
257,353,888
+0.32(+6.83%)
Oct 13, 2008
4.452
4.918
4.256
4.708
273,836,288
+0.86(+22.28%)
Oct 10, 2008
3.652
4.335
2.795
3.850
0
-0.28(-6.72%)
Oct 09, 2008
5.494
5.612
3.983
4.128
303,834,720
-1.10(-20.97%)
Oct 08, 2008
4.902
5.594
4.778
5.223
224,847,840
+0.00(+0.04%)
Oct 07, 2008
6.451
6.519
5.174
5.221
158,596,640
-0.96(-15.47%)
Oct 06, 2008
6.246
6.293
5.456
6.176
176,126,480
-0.56(-8.37%)
Oct 03, 2008
7.120
7.433
6.703
6.740
0
-0.27(-3.82%)
Oct 02, 2008
7.878
7.878
6.948
7.008
114,760,784
-0.99(-12.33%)
Oct 01, 2008
8.174
8.265
7.675
7.994
75,886,736
-0.36(-4.35%)
Sep 30, 2008
7.759
8.470
7.680
8.358
99,858,320
+0.76(+10.00%)
Sep 29, 2008
8.537
8.554
7.260
7.598
123,929,728
-1.24(-14.07%)
Sep 26, 2008
9.034
9.197
8.710
8.843
0
-0.58(-6.16%)
Sep 25, 2008
9.157
9.582
9.076
9.423
60,581,232
+0.19(+2.02%)
Sep 24, 2008
9.684
9.738
9.178
9.237
57,602,256
-0.31(-3.20%)
Sep 23, 2008
9.672
9.945
9.255
9.542
98,073,984
+0.01(+0.12%)
Sep 22, 2008
9.836
10.10
9.456
9.530
83,663,056
-0.20(-2.01%)
Sep 19, 2008
9.556
9.852
9.220
9.726
0
+0.74(+8.19%)
Sep 18, 2008
8.906
9.328
8.556
8.990
108,806,616
+0.33(+3.79%)
Sep 17, 2008
9.046
9.311
8.533
8.661
107,467,232
-0.34(-3.78%)
Sep 16, 2008
8.579
9.039
8.227
9.001
118,237,688
+0.06(+0.65%)
Sep 15, 2008
9.253
9.474
8.843
8.943
87,663,944
-0.91(-9.20%)
Sep 12, 2008
9.460
9.868
9.416
9.850
0
+0.49(+5.23%)
Sep 11, 2008
9.281
9.451
8.917
9.360
94,141,640
+0.00(+0.02%)
Sep 10, 2008
9.206
9.463
8.880
9.358
118,498,968
+0.29(+3.24%)
Sep 09, 2008
9.726
9.797
9.062
9.064
118,854,280
-0.89(-8.97%)
Sep 08, 2008
10.52
10.57
9.906
9.957
79,281,384
-0.38(-3.65%)
Sep 05, 2008
10.46
10.54
10.03
10.33
0
-0.07(-0.72%)
Sep 04, 2008
10.53
10.72
10.13
10.41
72,396,032
-0.12(-1.11%)
Sep 03, 2008
10.48
10.74
10.24
10.53
107,021,064
-0.02(-0.18%)
Sep 02, 2008
10.76
10.83
10.50
10.54
80,357,840
-0.74(-6.53%)
Aug 29, 2008
11.62
11.62
11.26
11.28
0
-0.20(-1.71%)
Aug 28, 2008
11.90
11.91
11.24
11.48
59,974,576
-0.32(-2.69%)
Aug 27, 2008
11.85
11.86
11.60
11.79
56,468,420
+0.27(+2.33%)
Aug 26, 2008
11.46
11.71
11.39
11.53
54,662,788
+0.34(+3.02%)
Aug 25, 2008
11.07
11.39
10.98
11.19
42,268,736
+0.08(+0.73%)
Aug 22, 2008
11.26
11.36
10.93
11.11
0
-0.41(-3.52%)
Aug 21, 2008
11.56
11.68
11.32
11.51
69,335,496
+0.18(+1.58%)
Aug 20, 2008
11.16
11.42
10.84
11.33
86,849,688
+0.40(+3.62%)
Aug 19, 2008
10.54
11.02
10.49
10.94
62,436,808
+0.47(+4.45%)
Aug 18, 2008
10.67
10.87
10.42
10.47
54,832,604
-0.14(-1.34%)
Aug 15, 2008
10.65
10.79
10.44
10.61
0
-0.20(-1.87%)
Aug 14, 2008
10.87
11.13
10.63
10.81
70,239,584
-0.17(-1.51%)
Aug 13, 2008
10.50
11.09
10.43
10.98
92,567,704
+0.49(+4.64%)
Aug 12, 2008
10.31
10.58
10.15
10.49
87,231,872
+0.35(+3.42%)
Aug 11, 2008
10.17
10.44
9.836
10.15
93,191,400
+0.06(+0.55%)
Aug 08, 2008
10.30
10.33
9.978
10.09
85,384,344
-0.42(-4.03%)
Aug 07, 2008
11.00
11.07
10.49
10.51
81,566,416
-0.28(-2.63%)
Aug 06, 2008
10.48
10.98
10.48
10.80
96,806,368
+0.33(+3.14%)
Aug 05, 2008
10.49
10.75
10.21
10.47
118,135,176
-0.08(-0.73%)
Aug 04, 2008
11.52
11.54
10.35
10.55
122,524,544
-0.93(-8.07%)
Aug 01, 2008
11.54
12.05
11.31
11.47
95,142,528
-0.22(-1.85%)
Jul 31, 2008
11.83
11.89
11.43
11.69
98,638,784
-0.19(-1.57%)
Jul 30, 2008
10.90
11.93
10.90
11.88
118,864,664
+0.88(+7.99%)
Jul 29, 2008
11.00
11.32
10.87
11.00
95,712,480
-0.41(-3.58%)
Jul 28, 2008
11.41
11.79
11.30
11.40
82,336,768
+0.15(+1.33%)
Jul 25, 2008
11.49
11.56
11.15
11.26
93,911,952
-0.18(-1.57%)
Jul 24, 2008
11.13
11.57
10.49
11.43
228,720,448
+0.49(+4.47%)
Jul 23, 2008
11.93
12.21
10.86
10.95
191,783,088
-0.96(-8.10%)
Jul 22, 2008
12.74
12.78
11.82
11.91
121,129,752
-1.10(-8.49%)
Jul 21, 2008
12.70
13.08
12.50
13.01
61,770,284
+0.35(+2.78%)
Jul 18, 2008
12.82
13.17
12.40
12.66
88,726,232
-0.10(-0.75%)
Jul 17, 2008
13.29
13.47
12.12
12.76
140,624,384
-0.45(-3.41%)
Jul 16, 2008
13.75
13.76
12.84
13.21
85,209,064
-0.66(-4.74%)
Jul 15, 2008
14.66
14.87
13.79
13.87
70,870,048
-0.82(-5.57%)
Jul 14, 2008
15.02
15.13
14.54
14.68
55,232,340
-0.12(-0.82%)
Jul 11, 2008
14.80
15.38
14.44
14.80
109,514,904
+0.45(+3.15%)
Jul 10, 2008
13.54
14.39
13.46
14.35
132,539,288
+0.90(+6.69%)
Jul 09, 2008
13.76
14.22
13.45
13.45
103,770,216
-0.89(-6.22%)
Jul 08, 2008
14.75
14.75
13.84
14.35
107,686,400
-0.65(-4.34%)
Jul 07, 2008
15.46
15.81
14.77
15.00
68,022,368
-0.57(-3.65%)
Jul 04, 2008
15.78
16.02
14.83
15.56
69,476,048
+0.00(+0.00%)
Jul 03, 2008
15.78
16.02
14.83
15.56
69,476,048
-0.61(-3.77%)
Jul 02, 2008
17.04
17.25
16.13
16.18
135,091,712
+0.48(+3.03%)
Jul 01, 2008
15.44
15.74
15.27
15.70
62,440,664
+0.33(+2.12%)
Jun 30, 2008
15.46
15.64
15.13
15.37
60,052,436
+0.44(+2.92%)
Jun 27, 2008
14.73
15.11
14.66
14.94
68,707,016
+0.28(+1.89%)
Jun 26, 2008
15.03
15.09
14.21
14.66
67,820,952
-0.20(-1.36%)
Jun 25, 2008
15.32
15.32
14.37
14.86
83,968,384
-0.39(-2.57%)
Jun 24, 2008
15.71
15.72
15.20
15.25
63,200,436
-0.55(-3.45%)
Jun 23, 2008
15.13
15.83
15.03
15.80
60,759,744
+0.89(+5.99%)
Jun 20, 2008
15.16
15.29
14.73
14.91
60,157,716
+0.13(+0.90%)
Jun 19, 2008
15.77
15.87
14.63
14.77
83,223,688
-0.59(-3.87%)
Jun 18, 2008
15.09
15.40
14.98
15.37
64,653,108
+0.45(+3.03%)
Jun 17, 2008
14.28
14.93
14.26
14.92
58,503,800
+0.69(+4.81%)
Jun 16, 2008
14.10
14.33
13.93
14.23
41,373,432
+0.42(+3.04%)
Jun 13, 2008
13.56
13.92
13.41
13.81
32,022,354
+0.23(+1.66%)
Jun 12, 2008
13.72
13.87
13.44
13.59
47,133,560
-0.32(-2.31%)
Jun 11, 2008
13.94
14.04
13.67
13.91
44,933,892
+0.19(+1.38%)
Jun 10, 2008
13.83
14.32
13.46
13.72
66,406,804
-0.28(-2.03%)
Jun 09, 2008
13.79
14.18
13.75
14.00
54,946,352
+0.47(+3.50%)
Jun 06, 2008
13.63
14.12
13.52
13.53
97,425,680
+0.46(+3.51%)
Jun 05, 2008
12.72
13.07
12.64
13.07
41,607,940
+0.55(+4.37%)
Jun 04, 2008
12.76
12.92
12.49
12.52
43,723,232
-0.37(-2.84%)
Jun 03, 2008
13.01
13.23
12.80
12.89
38,175,192
-0.07(-0.56%)
Jun 02, 2008
12.76
13.17
12.71
12.96
49,854,384
+0.20(+1.53%)
May 30, 2008
12.40
12.87
12.39
12.77
78,516,768
+0.57(+4.70%)
May 29, 2008
12.43
12.62
12.16
12.19
53,182,504
-0.37(-2.91%)
May 28, 2008
12.34
12.59
12.00
12.56
67,327,152
+0.16(+1.30%)
May 27, 2008
12.19
12.58
12.16
12.40
67,064,476
+0.15(+1.22%)
May 26, 2008
12.75
12.80
12.20
12.25
0
+0.00(+0.00%)
May 23, 2008
12.75
12.80
12.20
12.25
60,252,084
-0.36(-2.83%)
May 22, 2008
13.02
13.10
12.28
12.60
101,020,984
-0.38(-2.93%)
May 21, 2008
13.30
13.37
12.91
12.98
143,278,256
-0.36(-2.71%)
May 20, 2008
13.61
13.83
13.35
13.35
108,446,000
-0.39(-2.85%)
May 19, 2008
13.78
13.94
13.62
13.74
37,754,360
+0.04(+0.27%)
May 16, 2008
13.45
13.70
13.45
13.70
37,423,396
+0.39(+2.94%)
May 15, 2008
13.46
13.66
13.01
13.31
59,258,180
-0.01(-0.11%)
May 14, 2008
13.67
13.89
13.29
13.32
43,258,132
-0.26(-1.89%)
May 13, 2008
13.04
13.68
12.94
13.58
57,220,412
+0.54(+4.11%)
May 12, 2008
13.05
13.11
12.88
13.04
35,706,724
-0.17(-1.25%)
May 09, 2008
13.29
13.34
12.97
13.21
30,179,078
+0.03(+0.21%)
May 08, 2008
13.19
19.82
12.84
13.18
42,844,008
+0.10(+0.77%)
May 07, 2008
13.48
13.49
13.04
13.08
52,575,160
-0.19(-1.41%)
May 06, 2008
12.70
13.33
12.70
13.27
50,637,636
+0.51(+3.98%)
May 05, 2008
12.39
12.81
12.38
12.76
52,302,120
+0.48(+3.93%)
May 02, 2008
12.08
12.34
11.82
12.28
67,610,344
+0.41(+3.42%)
May 01, 2008
12.01
12.18
11.40
11.87
61,278,016
-0.18(-1.49%)
Apr 30, 2008
12.12
12.13
11.72
12.05
44,803,888
+0.08(+0.68%)
Apr 29, 2008
12.35
12.47
11.91
11.97
56,449,532
-0.57(-4.55%)
Apr 28, 2008
12.82
12.82
12.51
12.54
51,211,500
-0.21(-1.61%)
Apr 25, 2008
12.22
12.74
12.17
12.74
51,819,020
+0.68(+5.60%)
Apr 24, 2008
12.25
12.35
11.97
12.07
54,784,252
-0.30(-2.45%)
Apr 23, 2008
12.51
12.51
12.17
12.37
50,793,236
-0.14(-1.12%)
Apr 22, 2008
12.12
12.79
12.10
12.51
97,465,496
+0.47(+3.87%)
Apr 21, 2008
11.85
12.08
11.74
12.05
40,586,728
+0.30(+2.56%)
Apr 18, 2008
11.54
11.75
11.33
11.74
41,268,384
+0.21(+1.84%)
Apr 17, 2008
11.86
11.93
11.48
11.53
38,964,316
-0.36(-3.04%)
Apr 16, 2008
11.59
11.89
11.52
11.89
46,409,324
+0.40(+3.47%)
Apr 15, 2008
11.45
11.51
11.29
11.50
27,601,116
+0.18(+1.59%)
Apr 14, 2008
11.05
11.38
11.04
11.32
22,942,540
+0.22(+2.00%)
Apr 11, 2008
11.12
11.35
11.07
11.09
30,521,226
-0.33(-2.86%)
Apr 10, 2008
11.50
11.55
11.28
11.42
40,758,440
+0.00(+0.02%)
Apr 09, 2008
11.26
11.54
11.24
11.42
43,078,112
+0.24(+2.17%)
Apr 08, 2008
11.00
11.25
10.92
11.18
32,833,944
+0.21(+1.96%)
Apr 07, 2008
11.02
11.21
10.89
10.96
47,110,204
+0.14(+1.31%)
Apr 04, 2008
10.69
10.91
10.69
10.82
33,137,370
+0.14(+1.35%)
Apr 03, 2008
10.64
10.84
10.56
10.67
52,387,772
-0.21(-1.91%)
Apr 02, 2008
10.84
10.98
10.75
10.88
37,911,804
+0.01(+0.06%)
Apr 01, 2008
10.76
10.92
10.55
10.88
43,356,236
+0.12(+1.10%)
Mar 31, 2008
10.66
10.86
10.61
10.76
44,203,264
+0.15(+1.43%)
Mar 28, 2008
10.70
10.84
10.59
10.60
82,464,496
-0.14(-1.30%)
Mar 27, 2008
10.86
11.04
10.72
10.74
67,789,968
-0.29(-2.66%)
Mar 26, 2008
10.88
11.12
10.86
11.04
56,599,012
+0.22(+2.07%)
Mar 25, 2008
10.74
10.94
10.62
10.81
75,994,448
+0.32(+3.09%)
Mar 24, 2008
10.33
10.62
10.31
10.49
33,818,972
+0.17(+1.63%)
Mar 21, 2008
10.10
10.34
9.824
10.32
59,266,748
+0.00(+0.00%)
Mar 20, 2008
10.10
10.34
9.824
10.32
59,238,860
+0.02(+0.18%)
Mar 19, 2008
11.05
11.12
10.30
10.30
48,447,176
-0.60(-5.47%)
Mar 18, 2008
10.90
11.18
10.84
10.90
41,319,980
+0.20(+1.90%)
Mar 17, 2008
10.93
11.00
10.53
10.70
46,937,268
-0.47(-4.18%)
Mar 14, 2008
11.62
11.62
11.05
11.16
67,807,440
-0.26(-2.24%)
Mar 13, 2008
10.77
11.50
10.75
11.42
67,997,592
+0.54(+4.97%)
Mar 12, 2008
10.86
11.07
10.80
10.88
48,224,544
+0.16(+1.52%)
Mar 11, 2008
10.57
10.73
10.33
10.72
51,587,664
+0.44(+4.29%)
Mar 10, 2008
10.47
10.47
10.21
10.28
31,065,306
-0.15(-1.45%)
Mar 07, 2008
10.43
10.63
10.24
10.43
44,868,260
-0.08(-0.73%)
Mar 06, 2008
10.84
10.94
10.49
10.50
48,087,604
-0.33(-3.08%)
Mar 05, 2008
10.82
10.89
10.60
10.84
60,922,872
+0.06(+0.54%)
Mar 04, 2008
10.81
10.91
10.58
10.78
63,606,484
+0.04(+0.37%)
Mar 03, 2008
10.58
10.79
10.56
10.74
38,373,424
+0.20(+1.90%)
Feb 29, 2008
10.74
10.75
10.49
10.54
45,556,260
-0.24(-2.23%)
Feb 28, 2008
10.67
10.87
10.64
10.78
84,149,896
+0.21(+1.98%)
Feb 27, 2008
10.60
10.76
10.55
10.57
49,316,228
-0.21(-1.97%)
Feb 26, 2008
10.74
10.88
10.60
10.78
74,498,080
+0.01(+0.09%)
Feb 25, 2008
10.35
10.84
10.34
10.77
46,608,772
+0.41(+3.98%)
Feb 22, 2008
10.25
10.39
10.14
10.36
46,710,620
+0.06(+0.61%)
Feb 21, 2008
10.44
10.52
10.24
10.30
52,137,064
-0.15(-1.47%)
Feb 20, 2008
10.11
10.49
10.10
10.45
37,877,832
+0.28(+2.73%)
Feb 19, 2008
10.19
10.28
10.08
10.17
39,727,456
+0.14(+1.39%)
Feb 18, 2008
10.04
10.14
9.913
10.03
0
+0.00(+0.00%)
Feb 15, 2008
10.04
10.14
9.913
10.03
57,768,780
+0.04(+0.37%)
Feb 14, 2008
9.927
10.12
9.852
9.996
63,670,768
+0.15(+1.54%)
Feb 13, 2008
9.614
9.889
9.614
9.845
43,309,612
+0.21(+2.20%)
Feb 12, 2008
9.603
9.768
9.514
9.633
57,354,292
+0.04(+0.44%)
Feb 11, 2008
9.090
9.607
9.022
9.591
88,942,192
+0.59(+6.50%)
Feb 08, 2008
8.696
9.032
8.631
9.006
47,596,804
+0.28(+3.23%)
Feb 07, 2008
8.509
8.745
8.509
8.724
28,864,232
+0.15(+1.77%)
Feb 06, 2008
8.654
8.733
8.547
8.572
28,112,006
-0.04(-0.46%)
Feb 05, 2008
8.724
8.777
8.612
8.612
33,378,956
-0.24(-2.71%)
Feb 04, 2008
8.789
8.915
8.705
8.852
30,188,574
+0.06(+0.72%)
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
.