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, 2007
6.428
6.529
6.364
6.485
34,672,084
+0.04(+0.68%)
Jan 30, 2007
6.316
6.478
6.316
6.441
43,856,176
+0.16(+2.51%)
Jan 29, 2007
6.327
6.404
6.259
6.283
40,002,456
-0.07(-1.07%)
Jan 26, 2007
6.413
6.452
6.345
6.351
25,926,782
-0.01(-0.10%)
Jan 25, 2007
6.557
6.562
6.338
6.358
42,204,648
-0.21(-3.17%)
Jan 24, 2007
6.531
6.579
6.459
6.566
35,164,300
+0.02(+0.37%)
Jan 23, 2007
6.415
6.594
6.386
6.542
56,334,656
+0.21(+3.25%)
Jan 22, 2007
6.364
6.428
6.310
6.336
42,985,892
-0.01(-0.10%)
Jan 19, 2007
6.189
6.360
6.178
6.343
52,421,576
+0.18(+2.91%)
Jan 18, 2007
6.222
6.242
6.106
6.163
40,405,180
-0.03(-0.42%)
Jan 17, 2007
6.091
6.244
6.091
6.189
39,584,208
+0.07(+1.18%)
Jan 16, 2007
6.159
6.194
6.080
6.117
39,807,944
-0.03(-0.43%)
Jan 12, 2007
6.001
6.169
6.001
6.143
40,338,056
+0.16(+2.75%)
Jan 11, 2007
6.027
6.150
5.972
5.979
56,171,192
-0.06(-1.05%)
Jan 10, 2007
6.086
6.123
6.025
6.042
45,802,672
-0.07(-1.11%)
Jan 09, 2007
6.056
6.176
6.027
6.110
49,512,108
-0.02(-0.29%)
Jan 08, 2007
6.198
6.240
6.067
6.128
51,802,880
+0.01(+0.11%)
Jan 05, 2007
6.077
6.161
6.027
6.121
65,565,324
+0.05(+0.83%)
Jan 04, 2007
6.064
6.159
6.027
6.071
74,425,232
-0.02(-0.40%)
Jan 03, 2007
6.303
6.362
6.077
6.095
96,787,320
-0.27(-4.20%)
Dec 29, 2006
6.417
6.430
6.351
6.362
39,931,680
-0.07(-1.09%)
Dec 28, 2006
6.472
6.505
6.410
6.432
28,656,350
-0.02(-0.34%)
Dec 27, 2006
6.461
6.483
6.378
6.454
33,911,840
+0.03(+0.48%)
Dec 26, 2006
6.634
6.634
6.395
6.424
45,292,192
-0.10(-1.58%)
Dec 22, 2006
6.570
6.614
6.516
6.526
28,703,380
-0.07(-1.03%)
Dec 21, 2006
6.649
6.708
6.511
6.594
46,224,572
-0.08(-1.18%)
Dec 20, 2006
6.774
6.783
6.658
6.673
35,563,368
-0.09(-1.30%)
Dec 19, 2006
6.680
6.796
6.651
6.761
36,553,740
+0.04(+0.55%)
Dec 18, 2006
6.774
6.813
6.682
6.724
48,773,784
-0.10(-1.44%)
Dec 15, 2006
6.888
6.888
6.717
6.822
57,172,064
-0.07(-0.95%)
Dec 14, 2006
6.886
6.929
6.846
6.888
42,098,260
+0.05(+0.74%)
Dec 13, 2006
6.868
6.903
6.735
6.837
53,847,544
-0.02(-0.22%)
Dec 12, 2006
6.912
6.969
6.809
6.853
51,312,948
-0.11(-1.54%)
Dec 11, 2006
7.028
7.162
6.899
6.960
63,980,460
-0.07(-0.94%)
Dec 08, 2006
7.041
7.096
7.008
7.026
143,964,816
-0.33(-4.52%)
Dec 07, 2006
7.418
7.418
7.317
7.359
17,580,094
-0.03(-0.39%)
Dec 06, 2006
7.381
7.481
7.363
7.387
22,505,006
-0.01(-0.09%)
Dec 05, 2006
7.416
7.462
7.332
7.394
22,426,470
+0.01(+0.18%)
Dec 04, 2006
7.416
7.424
7.306
7.381
22,197,256
-0.09(-1.14%)
Dec 01, 2006
7.304
7.468
7.269
7.466
36,185,720
+0.01(+0.18%)
Nov 30, 2006
7.468
7.505
7.394
7.453
46,613,140
+0.01(+0.15%)
Nov 29, 2006
7.251
7.453
7.232
7.442
45,411,820
+0.23(+3.13%)
Nov 28, 2006
7.100
7.271
7.096
7.216
28,094,272
+0.11(+1.48%)
Nov 27, 2006
7.175
7.194
7.096
7.111
20,428,378
-0.02(-0.25%)
Nov 24, 2006
7.157
7.225
7.118
7.129
7,044,001
-0.04(-0.49%)
Nov 22, 2006
7.208
7.265
7.105
7.164
25,631,360
-0.04(-0.58%)
Nov 21, 2006
7.087
7.232
7.074
7.205
28,464,120
+0.13(+1.79%)
Nov 20, 2006
7.116
7.142
7.052
7.078
28,180,570
-0.04(-0.58%)
Nov 17, 2006
7.008
7.184
6.969
7.120
37,585,204
+0.09(+1.21%)
Nov 16, 2006
7.216
7.243
7.024
7.035
62,178,708
-0.14(-1.92%)
Nov 15, 2006
7.098
7.225
7.052
7.173
34,597,200
+0.11(+1.58%)
Nov 14, 2006
7.085
7.109
7.013
7.061
25,028,646
+0.02(+0.28%)
Nov 13, 2006
7.019
7.089
6.989
7.041
26,002,578
-0.03(-0.46%)
Nov 10, 2006
7.096
7.146
7.026
7.074
27,320,788
-0.06(-0.86%)
Nov 09, 2006
7.173
7.249
7.122
7.135
39,875,976
+0.00(+0.03%)
Nov 08, 2006
7.006
7.153
6.929
7.133
42,708,736
+0.16(+2.36%)
Nov 07, 2006
7.041
7.061
6.940
6.969
32,872,156
-0.09(-1.27%)
Nov 06, 2006
7.037
7.085
6.956
7.059
27,525,346
+0.02(+0.25%)
Nov 03, 2006
7.008
7.096
7.000
7.041
31,296,422
+0.09(+1.23%)
Nov 02, 2006
6.956
7.008
6.855
6.956
33,639,704
-0.03(-0.38%)
Nov 01, 2006
7.081
7.102
6.929
6.982
40,589,188
-0.12(-1.73%)
Oct 31, 2006
6.978
7.118
6.910
7.105
41,217,932
+0.10(+1.44%)
Oct 30, 2006
7.013
7.063
6.967
7.004
34,409,080
-0.09(-1.30%)
Oct 27, 2006
7.063
7.269
7.052
7.096
64,741,160
+0.08(+1.09%)
Oct 26, 2006
7.008
7.019
6.842
7.019
50,833,516
+0.08(+1.10%)
Oct 25, 2006
6.811
6.973
6.770
6.943
39,202,488
+0.12(+1.80%)
Oct 24, 2006
6.597
6.829
6.586
6.820
41,322,948
+0.17(+2.54%)
Oct 23, 2006
6.647
6.719
6.579
6.651
27,120,796
-0.05(-0.75%)
Oct 20, 2006
6.781
6.789
6.616
6.702
29,264,086
-0.07(-0.97%)
Oct 19, 2006
6.691
6.807
6.649
6.767
40,772,744
+0.11(+1.58%)
Oct 18, 2006
6.680
6.715
6.601
6.662
42,893,204
-0.01(-0.10%)
Oct 17, 2006
6.745
6.745
6.592
6.669
32,373,090
-0.05(-0.78%)
Oct 16, 2006
6.570
6.735
6.553
6.721
34,451,544
+0.20(+3.13%)
Oct 13, 2006
6.537
6.607
6.500
6.518
31,153,050
+0.02(+0.37%)
Oct 12, 2006
6.461
6.526
6.424
6.494
34,943,304
+0.09(+1.40%)
Oct 11, 2006
6.340
6.406
6.318
6.404
36,760,580
+0.02(+0.34%)
Oct 10, 2006
6.290
6.441
6.286
6.382
32,298,664
+0.07(+1.15%)
Oct 09, 2006
6.397
6.439
6.297
6.310
25,722,680
-0.03(-0.52%)
Oct 06, 2006
6.336
6.364
6.215
6.343
37,250,056
+0.01(+0.21%)
Oct 05, 2006
6.417
6.424
6.290
6.329
33,073,518
+0.02(+0.28%)
Oct 04, 2006
6.220
6.318
6.110
6.312
46,619,076
+0.11(+1.77%)
Oct 03, 2006
6.275
6.279
6.180
6.202
42,440,712
-0.14(-2.18%)
Oct 02, 2006
6.340
6.356
6.288
6.340
33,408,208
-0.01(-0.10%)
Sep 29, 2006
6.353
6.378
6.264
6.347
33,600,436
-0.01(-0.14%)
Sep 28, 2006
6.380
6.413
6.301
6.356
34,972,984
+0.03(+0.42%)
Sep 27, 2006
6.397
6.434
6.275
6.329
56,866,600
-0.03(-0.52%)
Sep 26, 2006
6.275
6.395
6.270
6.362
35,430,956
+0.08(+1.22%)
Sep 25, 2006
6.242
6.301
6.145
6.286
40,196,056
-0.03(-0.49%)
Sep 22, 2006
6.380
6.395
6.281
6.316
33,276,706
-0.03(-0.48%)
Sep 21, 2006
6.299
6.443
6.297
6.347
33,308,212
+0.04(+0.59%)
Sep 20, 2006
6.329
6.413
6.307
6.310
49,246,820
-0.08(-1.30%)
Sep 19, 2006
6.485
6.498
6.303
6.393
31,561,252
-0.05(-0.85%)
Sep 18, 2006
6.402
6.496
6.378
6.448
27,402,976
+0.09(+1.34%)
Sep 15, 2006
6.369
6.432
6.340
6.362
43,054,384
-0.01(-0.17%)
Sep 14, 2006
6.463
6.502
6.314
6.373
48,148,692
-0.10(-1.49%)
Sep 13, 2006
6.417
6.520
6.408
6.470
35,191,696
+0.10(+1.58%)
Sep 12, 2006
6.329
6.478
6.323
6.369
50,692,880
+0.02(+0.24%)
Sep 11, 2006
6.516
6.546
6.310
6.353
54,672,168
-0.27(-4.07%)
Sep 08, 2006
6.798
6.842
6.603
6.623
33,974,396
-0.20(-2.89%)
Sep 07, 2006
6.844
6.899
6.763
6.820
25,298,498
-0.06(-0.89%)
Sep 06, 2006
7.008
7.065
6.872
6.881
28,992,864
-0.18(-2.48%)
Sep 05, 2006
6.982
7.111
6.921
7.056
19,837,536
+0.05(+0.69%)
Sep 01, 2006
6.883
7.008
6.877
7.008
17,867,298
+0.09(+1.36%)
Aug 31, 2006
6.921
6.986
6.862
6.914
19,376,824
-0.00(-0.03%)
Aug 30, 2006
6.899
6.936
6.816
6.916
22,568,930
-0.02(-0.32%)
Aug 29, 2006
6.899
6.945
6.802
6.938
22,665,272
-0.01(-0.19%)
Aug 28, 2006
6.960
7.008
6.932
6.951
20,728,366
-0.13(-1.79%)
Aug 25, 2006
7.118
7.166
7.050
7.078
24,884,360
+0.07(+1.00%)
Aug 24, 2006
6.954
7.008
6.910
7.008
21,689,058
+0.07(+1.01%)
Aug 23, 2006
6.975
6.995
6.859
6.938
17,228,512
-0.03(-0.41%)
Aug 22, 2006
6.855
6.975
6.851
6.967
16,437,220
+0.10(+1.44%)
Aug 21, 2006
6.855
6.905
6.844
6.868
20,353,040
+0.04(+0.51%)
Aug 18, 2006
6.833
6.855
6.748
6.833
16,551,827
+0.03(+0.39%)
Aug 17, 2006
6.802
6.835
6.735
6.807
20,013,784
-0.06(-0.92%)
Aug 16, 2006
6.894
6.986
6.811
6.870
21,778,552
-0.03(-0.38%)
Aug 15, 2006
6.897
6.910
6.800
6.897
23,329,172
+0.05(+0.80%)
Aug 14, 2006
6.846
6.894
6.787
6.842
27,988,796
-0.16(-2.22%)
Aug 11, 2006
6.997
7.067
6.918
6.997
20,734,302
-0.07(-0.99%)
Aug 10, 2006
7.043
7.098
6.969
7.067
25,918,106
-0.03(-0.37%)
Aug 09, 2006
7.116
7.225
7.072
7.094
27,404,346
+0.07(+0.97%)
Aug 08, 2006
7.087
7.151
6.993
7.026
24,234,614
-0.09(-1.26%)
Aug 07, 2006
7.052
7.184
7.008
7.116
24,407,210
+0.01(+0.19%)
Aug 04, 2006
7.258
7.258
6.991
7.102
28,745,844
-0.05(-0.67%)
Aug 03, 2006
7.105
7.216
7.061
7.151
33,301,362
-0.12(-1.63%)
Aug 02, 2006
7.315
7.394
7.216
7.269
45,978,008
+0.05(+0.73%)
Aug 01, 2006
7.304
7.304
7.133
7.216
50,487,408
+0.01(+0.15%)
Jul 31, 2006
7.199
7.300
7.184
7.205
49,108,928
+0.15(+2.17%)
Jul 28, 2006
6.910
7.070
6.879
7.052
50,915,704
+0.20(+2.88%)
Jul 27, 2006
6.984
7.030
6.824
6.855
47,210,376
+0.03(+0.45%)
Jul 26, 2006
6.592
6.897
6.592
6.824
43,301,864
+0.24(+3.66%)
Jul 25, 2006
6.542
6.649
6.494
6.583
29,275,502
+0.13(+2.07%)
Jul 24, 2006
6.281
6.491
6.275
6.450
32,480,392
+0.20(+3.19%)
Jul 21, 2006
6.340
6.375
6.242
6.251
29,501,976
-0.09(-1.42%)
Jul 20, 2006
6.384
6.448
6.329
6.340
27,059,154
-0.07(-1.13%)
Jul 19, 2006
6.338
6.437
6.329
6.413
26,338,180
+0.07(+1.14%)
Jul 18, 2006
6.426
6.470
6.303
6.340
25,381,598
-0.02(-0.31%)
Jul 17, 2006
6.399
6.439
6.299
6.360
29,560,878
-0.09(-1.46%)
Jul 14, 2006
6.526
6.526
6.360
6.454
21,884,484
+0.04(+0.58%)
Jul 13, 2006
6.513
6.548
6.391
6.417
27,876,472
-0.07(-1.05%)
Jul 12, 2006
6.537
6.557
6.434
6.485
29,260,434
+0.00(+0.07%)
Jul 11, 2006
6.483
6.496
6.382
6.480
20,747,544
+0.09(+1.34%)
Jul 10, 2006
6.439
6.522
6.369
6.395
23,143,792
-0.04(-0.68%)
Jul 07, 2006
6.559
6.599
6.415
6.439
30,812,424
-0.09(-1.44%)
Jul 06, 2006
6.559
6.607
6.496
6.533
31,454,406
-0.08(-1.16%)
Jul 05, 2006
6.678
6.686
6.513
6.610
32,428,340
-0.12(-1.82%)
Jul 03, 2006
6.745
6.770
6.637
6.732
11,939,232
+0.11(+1.62%)
Jun 30, 2006
6.684
6.719
6.577
6.625
35,644,644
-0.04(-0.53%)
Jun 29, 2006
6.570
6.682
6.516
6.660
49,418,504
+0.16(+2.39%)
Jun 28, 2006
6.417
6.516
6.382
6.505
96,107,896
+0.14(+2.24%)
Jun 27, 2006
6.566
6.579
6.299
6.362
54,768,512
-0.19(-2.88%)
Jun 26, 2006
6.520
6.570
6.478
6.551
36,524,516
-0.12(-1.87%)
Jun 23, 2006
6.647
6.735
6.614
6.675
62,112,956
+0.30(+4.71%)
Jun 22, 2006
6.461
6.500
6.340
6.375
30,771,786
-0.03(-0.41%)
Jun 21, 2006
6.327
6.507
6.292
6.402
33,411,860
+0.14(+2.27%)
Jun 20, 2006
6.360
6.428
6.246
6.259
24,240,550
-0.03(-0.45%)
Jun 19, 2006
6.526
6.533
6.240
6.288
43,427,428
-0.28(-4.33%)
Jun 16, 2006
6.500
6.590
6.382
6.572
36,842,312
+0.07(+1.11%)
Jun 15, 2006
6.303
6.535
6.220
6.500
56,438,304
+0.29(+4.69%)
Jun 14, 2006
5.948
6.222
5.943
6.209
47,422,696
+0.29(+4.92%)
Jun 13, 2006
6.077
6.123
5.872
5.918
56,406,344
-0.24(-3.91%)
Jun 12, 2006
6.393
6.426
6.154
6.159
38,139,064
-0.17(-2.67%)
Jun 09, 2006
6.470
6.544
6.272
6.327
34,587,612
-0.12(-1.80%)
Jun 08, 2006
6.329
6.448
6.086
6.443
65,750,248
+0.07(+1.10%)
Jun 07, 2006
6.597
6.610
6.371
6.373
38,393,848
-0.20(-3.06%)
Jun 06, 2006
6.570
6.682
6.500
6.575
33,337,890
-0.01(-0.10%)
Jun 05, 2006
6.844
6.846
6.572
6.581
47,652,824
-0.14(-2.02%)
Jun 02, 2006
6.772
6.781
6.662
6.717
30,827,492
+0.02(+0.23%)
Jun 01, 2006
6.572
6.783
6.572
6.702
32,649,334
+0.00(+0.03%)
May 31, 2006
6.544
6.713
6.518
6.699
35,030,060
+0.16(+2.51%)
May 30, 2006
6.662
6.686
6.502
6.535
31,291,856
-0.04(-0.60%)
May 26, 2006
6.603
6.614
6.513
6.575
19,130,260
+0.00(+0.07%)
May 25, 2006
6.450
6.570
6.373
6.570
29,137,152
+0.21(+3.31%)
May 24, 2006
6.382
6.516
6.220
6.360
42,812,840
-0.08(-1.19%)
May 23, 2006
6.516
6.625
6.417
6.437
41,159,028
+0.02(+0.31%)
May 22, 2006
6.351
6.505
6.196
6.417
57,727,292
-0.02(-0.37%)
May 19, 2006
6.408
6.516
6.251
6.441
48,119,928
-0.00(-0.07%)
May 18, 2006
6.570
6.651
6.439
6.445
35,620,444
-0.12(-1.77%)
May 17, 2006
6.748
6.816
6.494
6.562
46,709,028
-0.20(-2.98%)
May 16, 2006
6.781
6.866
6.702
6.763
31,364,000
+0.03(+0.42%)
May 15, 2006
6.750
6.807
6.597
6.735
49,252,300
-0.17(-2.47%)
May 12, 2006
7.107
7.122
6.903
6.905
37,460,552
-0.27(-3.73%)
May 11, 2006
7.315
7.321
7.124
7.173
30,305,596
-0.05(-0.73%)
May 10, 2006
7.238
7.271
7.133
7.225
28,962,272
-0.02(-0.21%)
May 09, 2006
7.205
7.280
7.166
7.240
21,469,432
+0.05(+0.64%)
May 08, 2006
7.129
7.210
7.070
7.194
22,733,764
+0.00(+0.00%)
May 05, 2006
7.260
7.280
7.177
7.194
27,391,104
-0.02(-0.30%)
May 04, 2006
7.205
7.330
7.122
7.216
35,730,484
-0.06(-0.84%)
May 03, 2006
7.319
7.361
7.157
7.278
33,000,462
-0.05(-0.69%)
May 02, 2006
7.205
7.335
7.111
7.328
59,032,260
+0.30(+4.33%)
May 01, 2006
7.008
7.107
6.995
7.024
31,141,634
+0.09(+1.23%)
Apr 28, 2006
6.877
7.019
6.877
6.938
31,400,072
+0.07(+1.05%)
Apr 27, 2006
6.855
7.017
6.774
6.866
42,894,572
-0.13(-1.88%)
Apr 26, 2006
7.032
7.205
6.982
6.997
40,352,668
-0.04(-0.53%)
Apr 25, 2006
7.162
7.208
6.969
7.035
35,306,760
-0.08(-1.17%)
Apr 24, 2006
7.227
7.229
7.109
7.118
24,948,740
-0.16(-2.26%)
Apr 21, 2006
7.247
7.295
7.142
7.282
40,724,344
+0.10(+1.34%)
Apr 20, 2006
7.387
7.400
7.159
7.186
52,014,744
-0.12(-1.71%)
Apr 19, 2006
7.151
7.383
7.140
7.311
53,215,152
+0.13(+1.77%)
Apr 18, 2006
7.083
7.251
7.083
7.184
62,299,708
+0.14(+2.05%)
Apr 17, 2006
6.951
7.046
6.940
7.039
28,528,958
+0.14(+2.03%)
Apr 13, 2006
6.866
6.934
6.787
6.899
25,720,854
+0.03(+0.48%)
Apr 12, 2006
6.888
6.986
6.824
6.866
18,325,270
-0.06(-0.92%)
Apr 11, 2006
6.986
7.032
6.866
6.929
24,507,206
-0.01(-0.16%)
Apr 10, 2006
6.938
6.991
6.897
6.940
23,972,982
+0.09(+1.31%)
Apr 07, 2006
6.877
6.932
6.789
6.851
23,884,856
-0.11(-1.57%)
Apr 06, 2006
7.010
7.056
6.901
6.960
32,149,812
-0.03(-0.44%)
Apr 05, 2006
7.000
7.085
6.956
6.991
29,702,882
-0.00(-0.03%)
Apr 04, 2006
6.954
7.006
6.844
6.993
29,582,338
+0.08(+1.11%)
Apr 03, 2006
6.936
7.024
6.899
6.916
25,774,734
+0.04(+0.54%)
Mar 31, 2006
6.872
6.905
6.761
6.879
29,633,478
-0.06(-0.91%)
Mar 30, 2006
7.063
7.118
6.914
6.943
35,440,088
-0.09(-1.25%)
Mar 29, 2006
6.954
7.061
6.934
7.030
33,967,544
+0.08(+1.10%)
Mar 28, 2006
6.943
7.015
6.921
6.954
49,530,828
+0.05(+0.79%)
Mar 27, 2006
6.787
6.901
6.735
6.899
29,191,486
+0.07(+0.96%)
Mar 24, 2006
6.735
6.897
6.732
6.833
39,000,672
+0.11(+1.56%)
Mar 23, 2006
6.667
6.776
6.664
6.728
34,333,740
+0.12(+1.76%)
Mar 22, 2006
6.566
6.713
6.537
6.612
40,469,560
+0.08(+1.27%)
Mar 21, 2006
6.559
6.658
6.518
6.529
42,442,080
-0.08(-1.16%)
Mar 20, 2006
6.855
6.883
6.586
6.605
43,386,792
-0.29(-4.25%)
Mar 17, 2006
6.949
6.951
6.868
6.899
32,577,648
-0.05(-0.72%)
Mar 16, 2006
6.805
6.989
6.761
6.949
37,529,500
+0.14(+2.03%)
Mar 15, 2006
6.750
6.822
6.721
6.811
24,281,644
-0.00(-0.03%)
Mar 14, 2006
6.686
6.813
6.638
6.813
37,492,512
+0.16(+2.34%)
Mar 13, 2006
6.625
6.697
6.604
6.658
52,296,924
+0.09(+1.33%)
Mar 10, 2006
6.474
6.691
6.441
6.570
42,289,576
+0.06(+0.87%)
Mar 09, 2006
6.618
6.713
6.505
6.513
39,054,548
-0.06(-0.90%)
Mar 08, 2006
6.470
6.621
6.397
6.572
44,853,852
+0.04(+0.54%)
Mar 07, 2006
6.643
6.658
6.480
6.537
52,034,836
-0.10(-1.55%)
Mar 06, 2006
6.805
6.833
6.581
6.640
58,933,180
-0.26(-3.78%)
Mar 03, 2006
6.901
6.997
6.890
6.901
50,486,040
-0.04(-0.60%)
Mar 02, 2006
6.715
6.954
6.691
6.943
330,030,176
+0.28(+4.17%)
Mar 01, 2006
6.557
6.673
6.516
6.664
48,125,864
+0.16(+2.49%)
Feb 28, 2006
6.334
6.548
6.373
6.502
92,244,584
+0.17(+2.66%)
Feb 27, 2006
6.516
6.542
6.323
6.334
42,362,632
-0.24(-3.60%)
Feb 24, 2006
6.704
6.730
6.559
6.570
55,293,148
+0.15(+2.39%)
Feb 23, 2006
6.450
6.537
6.362
6.417
43,165,796
-0.04(-0.68%)
Feb 22, 2006
6.597
6.634
6.441
6.461
39,304,312
-0.26(-3.85%)
Feb 21, 2006
6.724
6.767
6.601
6.719
45,880,752
+0.21(+3.20%)
Feb 17, 2006
6.581
6.612
6.406
6.511
38,681,048
+0.04(+0.58%)
Feb 16, 2006
6.362
6.526
6.362
6.474
46,097,636
+0.13(+2.11%)
Feb 15, 2006
6.417
6.526
6.268
6.340
62,444,448
+0.02(+0.38%)
Feb 14, 2006
6.178
6.358
6.077
6.316
73,439,888
+0.04(+0.56%)
Feb 13, 2006
6.351
6.445
6.213
6.281
86,874,032
-0.21(-3.17%)
Feb 10, 2006
6.691
6.745
6.402
6.487
86,837,048
-0.17(-2.60%)
Feb 09, 2006
6.969
7.063
6.636
6.660
91,116,776
-0.25(-3.67%)
Feb 08, 2006
6.993
7.006
6.767
6.914
68,998,976
-0.04(-0.50%)
Feb 07, 2006
7.300
7.300
6.899
6.949
78,974,816
-0.45(-6.12%)
Feb 06, 2006
7.449
7.569
7.374
7.403
48,220,836
+0.04(+0.57%)
Feb 03, 2006
7.383
7.435
7.265
7.361
33,436,060
+0.01(+0.15%)
Feb 02, 2006
7.403
7.534
7.282
7.350
51,673,664
-0.11(-1.47%)
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
.