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 (%)
Dec 31, 2009
5.773
5.668
5.668
5.668
47,100,792
-0.11(-1.82%)
Dec 30, 2009
5.782
5.856
5.753
5.773
40,867,412
-0.08(-1.38%)
Dec 29, 2009
6.036
6.110
5.850
5.854
66,808,432
-0.19(-3.12%)
Dec 28, 2009
6.167
6.183
5.961
6.042
67,759,552
-0.05(-0.86%)
Dec 24, 2009
6.038
6.150
6.029
6.095
41,385,464
+0.11(+1.87%)
Dec 23, 2009
5.918
6.021
5.878
5.983
43,108,404
+0.11(+1.90%)
Dec 22, 2009
5.848
5.898
5.784
5.872
54,013,772
+0.04(+0.64%)
Dec 21, 2009
5.845
5.858
5.773
5.834
60,779,296
+0.13(+2.23%)
Dec 18, 2009
5.585
5.777
5.585
5.707
117,322,256
+0.23(+4.24%)
Dec 17, 2009
5.427
5.534
5.348
5.475
80,076,504
-0.01(-0.20%)
Dec 16, 2009
5.436
5.497
5.390
5.486
63,972,420
+0.11(+2.08%)
Dec 15, 2009
5.337
5.431
5.328
5.374
72,979,464
+0.04(+0.70%)
Dec 14, 2009
5.359
5.392
5.324
5.337
151,624,048
+0.29(+5.82%)
Dec 11, 2009
5.099
5.138
5.015
5.044
56,713,188
-0.03(-0.60%)
Dec 10, 2009
4.963
5.103
4.928
5.074
83,718,744
+0.16(+3.25%)
Dec 09, 2009
4.998
5.007
4.831
4.915
62,622,896
-0.02(-0.49%)
Dec 08, 2009
5.020
5.033
4.910
4.939
70,399,992
-0.05(-1.10%)
Dec 07, 2009
4.982
5.118
4.961
4.993
75,666,352
+0.05(+1.02%)
Dec 04, 2009
5.136
5.158
4.862
4.943
117,670,856
-0.10(-2.00%)
Dec 03, 2009
5.158
5.158
5.028
5.044
61,429,952
-0.08(-1.58%)
Dec 02, 2009
5.267
5.267
5.079
5.125
80,756,424
-0.15(-2.90%)
Dec 01, 2009
5.320
5.383
5.256
5.278
55,171,656
+0.04(+0.75%)
Nov 30, 2009
5.256
5.390
5.191
5.239
76,343,416
-0.05(-1.03%)
Nov 27, 2009
5.217
5.364
5.147
5.293
48,541,816
-0.15(-2.78%)
Nov 25, 2009
5.217
5.464
5.131
5.445
93,997,256
+0.36(+7.11%)
Nov 24, 2009
5.079
5.188
4.988
5.083
63,921,712
+0.00(+0.04%)
Nov 23, 2009
5.175
5.210
5.059
5.081
61,229,868
+0.04(+0.74%)
Nov 20, 2009
5.081
5.118
4.987
5.044
59,541,140
-0.08(-1.50%)
Nov 19, 2009
5.237
5.243
5.079
5.120
64,791,216
-0.15(-2.91%)
Nov 18, 2009
5.388
5.403
5.212
5.274
83,686,040
-0.05(-0.91%)
Nov 17, 2009
5.497
5.502
5.300
5.322
90,749,344
-0.18(-3.34%)
Nov 16, 2009
5.534
5.609
5.466
5.506
70,578,216
+0.02(+0.44%)
Nov 13, 2009
5.418
5.519
5.381
5.482
60,693,128
+0.07(+1.30%)
Nov 12, 2009
5.512
5.626
5.388
5.412
76,023,384
-0.10(-1.87%)
Nov 11, 2009
5.618
5.653
5.480
5.515
58,541,304
-0.04(-0.63%)
Nov 10, 2009
5.508
5.567
5.434
5.550
45,359,808
+0.02(+0.32%)
Nov 09, 2009
5.436
5.552
5.416
5.532
52,317,640
+0.23(+4.29%)
Nov 06, 2009
5.348
5.464
5.265
5.304
57,902,976
-0.09(-1.74%)
Nov 05, 2009
5.368
5.462
5.258
5.399
51,294,596
+0.07(+1.23%)
Nov 04, 2009
5.473
5.519
5.307
5.333
60,389,732
-0.04(-0.65%)
Nov 03, 2009
5.175
5.447
5.066
5.368
81,783,240
+0.08(+1.53%)
Nov 02, 2009
5.425
5.508
5.212
5.287
96,418,352
-0.08(-1.47%)
Oct 30, 2009
5.683
5.683
5.256
5.366
106,131,192
-0.34(-5.91%)
Oct 29, 2009
5.508
5.705
5.447
5.703
59,521,456
+0.28(+5.13%)
Oct 28, 2009
5.723
5.723
5.412
5.425
77,932,816
-0.34(-5.96%)
Oct 27, 2009
5.666
5.883
5.627
5.769
109,423,000
+0.13(+2.37%)
Oct 26, 2009
5.887
6.042
5.631
5.635
68,675,016
-0.22(-3.74%)
Oct 23, 2009
5.948
5.960
5.815
5.854
61,020,700
-0.26(-4.33%)
Oct 22, 2009
6.209
6.264
6.003
6.119
92,496,760
-0.19(-3.09%)
Oct 21, 2009
6.242
6.500
6.220
6.314
65,471,604
-0.00(-0.07%)
Oct 20, 2009
6.161
6.340
6.148
6.318
52,168,108
-0.03(-0.41%)
Oct 19, 2009
6.325
6.362
6.268
6.345
36,584,884
+0.07(+1.05%)
Oct 16, 2009
6.277
6.358
6.244
6.279
63,311,840
-0.06(-0.90%)
Oct 15, 2009
6.229
6.393
6.202
6.336
69,301,840
+0.10(+1.54%)
Oct 14, 2009
6.566
6.570
6.196
6.240
118,435,336
-0.21(-3.29%)
Oct 13, 2009
6.406
6.516
6.261
6.452
73,660,104
+0.10(+1.55%)
Oct 12, 2009
6.363
6.404
6.301
6.353
43,521,516
+0.08(+1.22%)
Oct 09, 2009
6.172
6.307
6.141
6.277
43,693,300
+0.08(+1.34%)
Oct 08, 2009
6.126
6.211
6.018
6.194
112,040,048
+0.15(+2.50%)
Oct 07, 2009
6.056
6.143
5.931
6.042
53,740,672
-0.03(-0.54%)
Oct 06, 2009
6.018
6.126
5.942
6.075
68,892,856
+0.05(+0.87%)
Oct 05, 2009
5.900
6.051
5.872
6.023
54,223,432
+0.18(+3.00%)
Oct 02, 2009
5.637
5.872
5.537
5.848
69,632,456
+0.04(+0.75%)
Oct 01, 2009
6.200
6.220
5.788
5.804
77,180,032
-0.42(-6.69%)
Sep 30, 2009
6.307
6.338
6.093
6.220
69,215,512
-0.04(-0.66%)
Sep 29, 2009
6.115
6.316
6.080
6.261
56,563,204
+0.10(+1.69%)
Sep 28, 2009
6.034
6.198
5.990
6.157
43,154,724
+0.13(+2.12%)
Sep 25, 2009
6.047
6.128
5.979
6.029
52,417,800
-0.06(-1.04%)
Sep 24, 2009
6.209
6.233
5.920
6.093
61,588,940
-0.11(-1.70%)
Sep 23, 2009
6.386
6.413
6.180
6.198
69,097,328
-0.18(-2.78%)
Sep 22, 2009
6.257
6.459
6.246
6.375
63,206,632
+0.22(+3.56%)
Sep 21, 2009
5.988
6.174
5.818
6.156
64,897,736
+0.06(+0.93%)
Sep 18, 2009
6.174
6.209
5.972
6.099
129,396,520
-0.25(-3.87%)
Sep 17, 2009
6.283
6.395
6.027
6.345
98,035,176
+0.20(+3.23%)
Sep 16, 2009
6.310
6.349
6.137
6.146
94,126,264
-0.05(-0.87%)
Sep 15, 2009
6.077
6.242
6.049
6.200
111,771,888
+0.27(+4.50%)
Sep 14, 2009
5.607
5.948
5.556
5.933
92,611,768
+0.21(+3.71%)
Sep 11, 2009
5.666
5.935
5.600
5.721
167,126,592
+0.19(+3.45%)
Sep 10, 2009
5.193
5.565
5.184
5.530
101,051,784
+0.35(+6.77%)
Sep 09, 2009
5.114
5.289
5.059
5.180
65,319,216
+0.12(+2.43%)
Sep 08, 2009
5.000
5.125
4.978
5.057
48,332,936
+0.19(+4.01%)
Sep 04, 2009
4.735
4.877
4.731
4.862
45,035,068
+0.14(+2.87%)
Sep 03, 2009
4.897
4.926
4.698
4.726
81,654,688
-0.12(-2.49%)
Sep 02, 2009
4.901
4.972
4.847
4.847
51,748,352
-0.09(-1.77%)
Sep 01, 2009
4.967
5.129
4.923
4.934
63,487,804
-0.07(-1.37%)
Aug 31, 2009
5.077
5.092
4.965
5.002
55,072,664
-0.16(-3.18%)
Aug 28, 2009
5.136
5.169
5.046
5.166
54,136,352
+0.09(+1.68%)
Aug 27, 2009
5.074
5.085
4.928
5.081
47,186,644
-0.02(-0.47%)
Aug 26, 2009
5.053
5.136
4.991
5.105
37,588,696
-0.01(-0.17%)
Aug 25, 2009
5.276
5.307
5.105
5.114
45,581,700
-0.13(-2.46%)
Aug 24, 2009
5.256
5.335
5.221
5.243
63,157,600
+0.03(+0.63%)
Aug 21, 2009
5.125
5.243
5.101
5.210
48,682,324
+0.17(+3.34%)
Aug 20, 2009
5.031
5.164
5.007
5.042
47,350,168
+0.01(+0.22%)
Aug 19, 2009
4.855
5.090
4.814
5.031
53,613,932
+0.09(+1.82%)
Aug 18, 2009
4.908
4.982
4.886
4.941
35,342,480
+0.04(+0.81%)
Aug 17, 2009
4.987
5.031
4.840
4.901
66,909,400
-0.28(-5.41%)
Aug 14, 2009
5.361
5.368
5.109
5.182
51,902,248
-0.16(-3.03%)
Aug 13, 2009
5.261
5.416
5.151
5.344
76,495,248
+0.17(+3.21%)
Aug 12, 2009
5.162
5.261
4.961
5.177
54,049,468
-0.03(-0.59%)
Aug 11, 2009
5.342
5.357
5.142
5.208
56,370,800
-0.16(-2.90%)
Aug 10, 2009
5.320
5.418
5.298
5.364
42,681,376
+0.01(+0.20%)
Aug 07, 2009
5.460
5.471
5.331
5.353
67,178,504
+0.00(+0.00%)
Aug 06, 2009
5.366
5.445
5.245
5.353
139,622,192
+0.25(+4.85%)
Aug 05, 2009
5.145
5.252
5.048
5.105
85,231,344
+0.04(+0.69%)
Aug 04, 2009
4.904
5.153
4.866
5.070
107,070,000
+0.18(+3.72%)
Aug 03, 2009
4.827
4.934
4.790
4.888
73,997,432
+0.19(+4.10%)
Jul 31, 2009
4.634
4.783
4.632
4.696
85,041,144
+0.02(+0.52%)
Jul 30, 2009
4.621
4.717
4.575
4.671
57,467,532
+0.16(+3.64%)
Jul 29, 2009
4.479
4.538
4.428
4.507
52,218,128
-0.09(-1.95%)
Jul 28, 2009
4.654
4.663
4.472
4.597
62,145,596
-0.10(-2.14%)
Jul 27, 2009
4.680
4.746
4.630
4.698
45,489,804
+0.04(+0.75%)
Jul 24, 2009
4.599
4.667
4.564
4.663
41,661,224
+0.03(+0.66%)
Jul 23, 2009
4.470
4.645
4.457
4.632
66,771,260
+0.17(+3.78%)
Jul 22, 2009
4.411
4.530
4.380
4.463
59,417,556
-0.03(-0.73%)
Jul 21, 2009
4.516
4.588
4.400
4.496
66,106,032
+0.04(+0.79%)
Jul 20, 2009
4.483
4.533
4.396
4.461
62,236,404
+0.05(+1.24%)
Jul 17, 2009
4.310
4.468
4.266
4.406
84,033,528
+0.07(+1.51%)
Jul 16, 2009
4.152
4.376
4.133
4.341
79,852,864
+0.13(+3.18%)
Jul 15, 2009
4.120
4.242
4.115
4.207
77,380,816
+0.17(+4.12%)
Jul 14, 2009
4.041
4.078
3.979
4.041
55,427,848
+0.05(+1.21%)
Jul 13, 2009
3.909
3.995
3.811
3.993
60,210,296
+0.08(+2.13%)
Jul 10, 2009
3.844
3.927
3.782
3.909
48,453,824
-0.02(-0.45%)
Jul 09, 2009
3.852
3.986
3.852
3.927
60,138,604
+0.12(+3.11%)
Jul 08, 2009
3.848
3.942
3.706
3.809
78,025,912
-0.05(-1.19%)
Jul 07, 2009
3.925
3.953
3.815
3.855
56,567,828
-0.07(-1.84%)
Jul 06, 2009
3.968
3.968
3.745
3.927
78,571,200
-0.16(-4.02%)
Jul 02, 2009
4.240
4.244
4.067
4.091
54,526,392
-0.22(-5.03%)
Jul 01, 2009
4.452
4.483
4.301
4.308
49,631,988
-0.04(-0.81%)
Jun 30, 2009
4.319
4.420
4.262
4.343
71,150,328
+0.08(+1.90%)
Jun 29, 2009
4.358
4.358
4.251
4.262
44,467,832
-0.04(-0.92%)
Jun 26, 2009
4.290
4.345
4.227
4.301
65,670,892
+0.01(+0.15%)
Jun 25, 2009
4.220
4.306
4.179
4.295
79,392,696
+0.01(+0.26%)
Jun 24, 2009
4.271
4.369
4.227
4.284
61,189,600
+0.06(+1.51%)
Jun 23, 2009
4.279
4.295
4.113
4.220
72,022,528
-0.02(-0.47%)
Jun 22, 2009
4.439
4.450
4.227
4.240
81,933,704
-0.35(-7.59%)
Jun 19, 2009
4.827
4.851
4.569
4.588
109,429,888
-0.20(-4.12%)
Jun 18, 2009
4.871
4.928
4.735
4.785
55,916,164
-0.06(-1.31%)
Jun 17, 2009
4.888
4.928
4.669
4.849
89,493,544
-0.09(-1.77%)
Jun 16, 2009
5.158
5.188
4.895
4.936
73,613,584
-0.19(-3.70%)
Jun 15, 2009
5.155
5.212
4.972
5.126
68,878,936
-0.10(-1.82%)
Jun 12, 2009
5.226
5.274
5.118
5.221
52,273,704
-0.10(-1.93%)
Jun 11, 2009
5.267
5.401
5.210
5.324
70,731,448
+0.09(+1.63%)
Jun 10, 2009
5.109
5.274
5.085
5.239
88,936,552
+0.23(+4.55%)
Jun 09, 2009
5.085
5.114
4.904
5.011
55,723,236
-0.01(-0.17%)
Jun 08, 2009
4.993
5.062
4.862
5.020
63,967,052
-0.08(-1.55%)
Jun 05, 2009
5.265
5.278
5.037
5.099
58,132,260
-0.02(-0.47%)
Jun 04, 2009
5.072
5.160
4.987
5.123
58,806,256
+0.15(+3.08%)
Jun 03, 2009
5.153
5.173
4.906
4.969
78,358,800
-0.31(-5.81%)
Jun 02, 2009
5.318
5.320
5.164
5.276
58,809,896
-0.09(-1.75%)
Jun 01, 2009
5.103
5.394
5.090
5.370
102,099,416
+0.41(+8.21%)
May 29, 2009
5.002
5.059
4.866
4.963
71,382,760
+0.08(+1.71%)
May 28, 2009
4.641
4.915
4.551
4.880
87,448,320
+0.32(+6.96%)
May 27, 2009
4.621
4.691
4.538
4.562
47,688,228
-0.02(-0.48%)
May 26, 2009
4.400
4.595
4.293
4.584
60,763,376
+0.09(+2.10%)
May 22, 2009
4.577
4.599
4.450
4.490
59,305,700
-0.08(-1.77%)
May 21, 2009
4.711
4.739
4.477
4.571
67,084,576
-0.24(-5.05%)
May 20, 2009
4.840
5.015
4.774
4.814
80,408,304
+0.07(+1.52%)
May 19, 2009
4.617
4.873
4.617
4.742
77,654,016
+0.12(+2.70%)
May 18, 2009
4.466
4.630
4.424
4.617
56,738,248
+0.25(+5.66%)
May 15, 2009
4.509
4.566
4.312
4.369
75,028,992
-0.17(-3.72%)
May 14, 2009
4.444
4.597
4.336
4.538
67,969,368
+0.06(+1.32%)
May 13, 2009
4.753
4.770
4.444
4.479
95,860,536
-0.31(-6.49%)
May 12, 2009
5.109
5.114
4.696
4.790
94,306,264
-0.11(-2.32%)
May 11, 2009
5.090
5.116
4.862
4.904
78,267,360
-0.32(-6.08%)
May 08, 2009
4.873
5.311
4.873
5.221
126,508,392
+0.46(+9.61%)
May 07, 2009
4.877
5.039
4.669
4.763
112,063,328
+0.08(+1.68%)
May 06, 2009
4.599
4.750
4.505
4.685
91,087,120
+0.22(+4.85%)
May 05, 2009
4.647
4.838
4.387
4.468
131,363,000
-0.53(-10.60%)
May 04, 2009
4.621
4.998
4.604
4.998
93,689,912
+0.42(+9.24%)
May 01, 2009
4.317
4.599
4.306
4.575
71,419,256
+0.26(+5.99%)
Apr 30, 2009
4.406
4.518
4.249
4.317
79,867,568
-0.05(-1.20%)
Apr 29, 2009
4.415
4.461
4.314
4.369
77,946,216
+0.02(+0.35%)
Apr 28, 2009
4.332
4.424
4.253
4.354
71,342,552
-0.09(-2.02%)
Apr 27, 2009
4.413
4.466
4.317
4.444
62,563,208
-0.11(-2.45%)
Apr 24, 2009
4.422
4.616
4.387
4.555
75,229,224
+0.19(+4.37%)
Apr 23, 2009
4.295
4.411
4.277
4.365
64,390,292
+0.12(+2.78%)
Apr 22, 2009
4.258
4.367
4.157
4.247
64,641,776
-0.06(-1.42%)
Apr 21, 2009
4.170
4.391
4.095
4.308
75,971,136
+0.02(+0.51%)
Apr 20, 2009
4.590
4.597
4.219
4.286
74,412,992
-0.45(-9.52%)
Apr 17, 2009
4.520
4.774
4.520
4.737
72,966,016
+0.15(+3.30%)
Apr 16, 2009
4.667
4.685
4.516
4.586
62,380,916
+0.00(+0.05%)
Apr 15, 2009
4.532
4.678
4.536
4.584
62,916,620
-0.01(-0.29%)
Apr 14, 2009
4.459
4.790
4.457
4.597
81,743,344
+0.05(+1.21%)
Apr 13, 2009
4.406
4.579
4.275
4.542
63,120,636
+0.01(+0.19%)
Apr 09, 2009
4.481
4.604
4.415
4.533
79,078,600
+0.26(+6.21%)
Apr 08, 2009
4.139
4.426
4.071
4.268
79,438,544
+0.20(+4.95%)
Apr 07, 2009
4.220
4.220
4.065
4.067
56,383,632
-0.27(-6.26%)
Apr 06, 2009
4.233
4.350
4.212
4.339
51,495,228
-0.03(-0.70%)
Apr 03, 2009
4.137
4.441
4.065
4.369
93,624,760
+0.24(+5.84%)
Apr 02, 2009
3.990
4.231
3.979
4.128
82,011,528
+0.28(+7.41%)
Apr 01, 2009
3.644
3.892
3.598
3.844
59,186,944
+0.11(+2.87%)
Mar 31, 2009
3.866
3.905
3.710
3.736
71,243,392
-0.07(-1.78%)
Mar 30, 2009
3.861
3.920
3.719
3.804
73,516,432
-0.36(-8.58%)
Mar 26, 2009
4.304
4.393
4.104
4.161
85,470,328
-0.07(-1.55%)
Mar 25, 2009
4.308
4.409
4.058
4.227
80,559,728
-0.04(-0.87%)
Mar 24, 2009
4.205
4.387
4.056
4.264
80,336,152
-0.01(-0.15%)
Mar 23, 2009
4.165
4.273
4.133
4.271
91,028,528
+0.41(+10.54%)
Mar 20, 2009
3.993
4.124
3.837
3.863
87,807,800
-0.24(-5.86%)
Mar 19, 2009
3.973
4.134
3.890
4.104
99,319,008
+0.27(+7.01%)
Mar 18, 2009
3.668
3.907
3.533
3.835
98,177,888
+0.12(+3.24%)
Mar 17, 2009
3.524
3.728
3.460
3.714
70,176,760
+0.23(+6.67%)
Mar 16, 2009
3.379
3.614
3.340
3.482
62,563,948
+0.10(+2.85%)
Mar 13, 2009
3.519
3.539
3.349
3.386
0
-0.10(-2.83%)
Mar 12, 2009
3.419
3.493
3.285
3.484
71,286,328
+0.07(+1.92%)
Mar 11, 2009
3.274
3.471
3.263
3.419
81,462,016
+0.18(+5.69%)
Mar 10, 2009
3.208
3.325
3.165
3.235
70,464,680
+0.16(+5.05%)
Mar 09, 2009
3.049
3.252
3.000
3.079
55,963,020
+0.00(+0.00%)
Mar 06, 2009
3.189
3.318
2.952
3.079
0
-0.09(-2.77%)
Mar 05, 2009
3.134
3.355
3.090
3.167
78,057,736
-0.07(-2.03%)
Mar 04, 2009
3.198
3.290
3.156
3.233
65,189,096
+0.29(+9.74%)
Mar 02, 2009
3.316
3.386
2.943
2.946
92,434,992
-0.48(-14.00%)
Feb 27, 2009
3.320
3.526
3.244
3.425
0
+0.04(+1.30%)
Feb 26, 2009
3.611
3.701
3.261
3.381
126,216,800
-0.13(-3.74%)
Feb 25, 2009
3.441
3.614
3.285
3.513
76,628,608
+0.10(+2.89%)
Feb 24, 2009
3.325
3.463
3.222
3.414
91,177,416
+0.16(+5.05%)
Feb 23, 2009
3.572
3.579
3.235
3.250
77,770,152
-0.19(-5.48%)
Feb 20, 2009
3.550
3.631
3.371
3.438
0
-0.22(-6.10%)
Feb 19, 2009
3.712
3.763
3.559
3.662
74,619,488
+0.07(+2.08%)
Feb 18, 2009
3.703
3.767
3.460
3.587
94,038,688
-0.16(-4.32%)
Feb 17, 2009
3.883
3.909
3.717
3.749
71,440,720
-0.32(-7.96%)
Feb 13, 2009
4.008
4.166
3.997
4.074
62,985,952
+0.04(+0.92%)
Feb 12, 2009
3.861
4.056
3.798
4.036
69,737,776
+0.09(+2.22%)
Feb 11, 2009
3.971
4.056
3.820
3.949
71,376,960
+0.01(+0.22%)
Feb 10, 2009
4.137
4.271
3.887
3.940
95,027,616
-0.19(-4.66%)
Feb 09, 2009
4.104
4.227
4.074
4.133
73,573,008
+0.17(+4.20%)
Feb 06, 2009
3.866
4.021
3.824
3.966
0
+0.05(+1.23%)
Feb 05, 2009
3.719
3.936
3.636
3.918
79,055,176
+0.18(+4.68%)
Feb 04, 2009
3.666
3.798
3.625
3.743
74,560,552
+0.13(+3.70%)
Feb 03, 2009
3.495
3.631
3.449
3.609
66,031,368
+0.16(+4.57%)
Feb 02, 2009
3.395
3.502
3.300
3.452
54,937,400
-0.01(-0.32%)
Jan 30, 2009
3.758
3.758
3.432
3.463
0
-0.19(-5.33%)
Jan 29, 2009
3.544
3.760
3.515
3.657
78,057,360
-0.01(-0.30%)
Jan 28, 2009
3.432
3.752
3.412
3.668
107,280,712
+0.24(+7.10%)
Jan 27, 2009
3.469
3.535
3.321
3.425
68,599,256
-0.04(-1.01%)
Jan 26, 2009
3.241
3.557
3.230
3.460
102,240,928
+0.20(+6.04%)
Jan 23, 2009
2.998
3.281
2.957
3.263
0
+0.15(+4.93%)
Jan 22, 2009
3.235
3.235
3.014
3.110
79,908,336
-0.20(-6.15%)
Jan 21, 2009
3.127
3.331
3.027
3.314
84,904,816
+0.30(+10.12%)
Jan 20, 2009
3.283
3.375
3.000
3.009
98,662,832
-0.33(-9.96%)
Jan 16, 2009
3.484
3.522
3.263
3.342
0
-0.02(-0.46%)
Jan 15, 2009
3.331
3.406
2.975
3.357
106,943,376
-0.02(-0.52%)
Jan 14, 2009
3.476
3.495
3.314
3.375
79,251,336
-0.18(-5.17%)
Jan 13, 2009
3.502
3.664
3.449
3.559
79,284,112
+0.04(+1.25%)
Jan 12, 2009
3.565
3.601
3.465
3.515
60,914,280
-0.14(-3.78%)
Jan 09, 2009
3.887
3.890
3.622
3.653
81,269,760
-0.20(-5.28%)
Jan 08, 2009
3.901
3.997
3.817
3.857
92,487,424
-0.15(-3.72%)
Jan 07, 2009
4.036
4.205
3.909
4.006
85,567,048
-0.18(-4.19%)
Jan 06, 2009
4.172
4.332
4.106
4.181
113,205,176
+0.21(+5.30%)
Jan 05, 2009
3.855
4.089
3.780
3.971
96,161,576
+0.19(+4.98%)
Jan 02, 2009
3.557
3.802
3.524
3.782
0
+0.24(+6.80%)
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
.