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 (%)
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%)
Jan 01, 2009
3.360
3.594
3.336
3.541
0
+0.00(+0.00%)
Dec 31, 2008
3.360
3.594
3.336
3.541
59,304,460
+0.11(+3.32%)
Dec 30, 2008
3.362
3.434
3.296
3.427
45,370,824
+0.01(+0.32%)
Dec 29, 2008
3.489
3.489
3.303
3.417
47,237,028
+0.04(+1.30%)
Dec 26, 2008
3.314
3.432
3.276
3.373
0
+0.05(+1.45%)
Dec 24, 2008
3.318
3.349
3.241
3.325
25,605,508
-0.01(-0.39%)
Dec 23, 2008
3.427
3.482
3.285
3.338
73,916,816
-0.08(-2.43%)
Dec 22, 2008
3.498
3.506
3.230
3.421
94,026,544
-0.08(-2.19%)
Dec 19, 2008
3.473
3.605
3.438
3.498
83,177,768
+0.04(+1.27%)
Dec 18, 2008
3.548
3.592
3.417
3.454
104,065,904
-0.07(-1.99%)
Dec 17, 2008
3.552
3.717
3.517
3.524
100,667,640
-0.03(-0.80%)
Dec 16, 2008
3.550
3.675
3.469
3.552
150,390,256
+0.12(+3.64%)
Dec 15, 2008
3.798
3.901
3.355
3.427
104,770,928
-0.22(-5.95%)
Dec 12, 2008
3.397
3.679
3.340
3.644
0
+0.02(+0.42%)
Dec 11, 2008
3.982
4.124
3.511
3.629
199,139,616
-0.28(-7.07%)
Dec 10, 2008
3.327
3.953
3.311
3.905
219,300,400
+0.74(+23.22%)
Dec 09, 2008
3.044
3.476
3.011
3.169
156,929,056
+0.09(+2.77%)
Dec 08, 2008
3.287
3.327
3.009
3.084
262,789,792
+0.60(+24.38%)
Dec 05, 2008
2.521
2.545
2.155
2.479
0
-0.11(-4.39%)
Dec 04, 2008
3.009
3.079
2.519
2.593
196,571,856
-0.49(-16.03%)
Dec 03, 2008
2.992
3.152
2.941
3.088
103,835,392
-0.03(-1.05%)
Dec 02, 2008
3.375
3.401
3.004
3.121
138,294,816
-0.16(-5.00%)
Dec 01, 2008
3.594
3.594
3.285
3.285
108,107,920
-0.48(-12.69%)
Nov 28, 2008
3.879
3.933
3.465
3.763
157,830,912
-0.67(-15.12%)
Nov 26, 2008
3.990
4.439
3.971
4.433
82,278,336
+0.44(+10.96%)
Nov 25, 2008
4.137
4.139
3.866
3.995
93,164,656
-0.00(-0.11%)
Nov 24, 2008
3.957
4.146
3.730
3.999
109,928,224
+0.28(+7.60%)
Nov 21, 2008
3.292
3.730
3.198
3.717
151,945,136
+0.65(+21.39%)
Nov 20, 2008
4.146
4.155
3.031
3.062
175,191,088
-1.17(-27.56%)
Nov 19, 2008
4.560
4.630
4.212
4.227
102,199,880
-0.40(-8.57%)
Nov 18, 2008
4.665
4.707
4.358
4.623
89,881,016
+0.01(+0.24%)
Nov 17, 2008
4.606
4.831
4.525
4.612
86,053,136
-0.04(-0.80%)
Nov 14, 2008
4.634
4.906
4.501
4.650
0
-0.13(-2.70%)
Nov 13, 2008
4.413
4.871
4.174
4.779
138,649,120
+0.37(+8.40%)
Nov 12, 2008
4.785
4.880
4.385
4.409
89,706,784
-0.49(-9.97%)
Nov 11, 2008
5.177
5.278
4.785
4.897
124,130,152
-0.29(-5.53%)
Nov 10, 2008
5.405
5.418
5.020
5.184
85,194,936
+0.06(+1.20%)
Nov 07, 2008
5.048
5.180
4.805
5.123
0
+0.19(+3.82%)
Nov 06, 2008
5.403
5.583
4.820
4.934
170,083,232
-0.50(-9.26%)
Nov 05, 2008
4.873
5.902
4.807
5.438
314,325,408
+0.41(+8.19%)
Nov 04, 2008
4.715
5.035
4.700
5.026
153,350,912
+0.51(+11.25%)
Nov 03, 2008
4.750
4.853
4.411
4.518
105,953,168
-0.29(-6.10%)
Oct 31, 2008
4.875
4.954
4.523
4.812
0
-0.02(-0.45%)
Oct 30, 2008
4.877
4.884
4.339
4.834
149,859,936
+0.31(+6.88%)
Oct 29, 2008
4.406
4.814
4.301
4.523
143,085,424
+0.26(+6.06%)
Oct 28, 2008
4.157
4.271
3.712
4.264
161,189,424
+0.40(+10.31%)
Oct 27, 2008
4.369
4.431
3.863
3.866
156,479,360
-0.60(-13.48%)
Oct 24, 2008
3.866
4.586
3.826
4.468
0
-0.23(-4.90%)
Oct 23, 2008
4.645
4.836
4.275
4.698
190,623,168
+0.07(+1.56%)
Oct 22, 2008
4.788
4.965
4.406
4.625
166,086,592
-0.48(-9.43%)
Oct 21, 2008
4.985
5.390
4.901
5.107
176,328,304
+0.00(+0.00%)
Oct 20, 2008
4.926
5.116
4.720
5.107
186,783,504
+0.62(+13.92%)
Oct 17, 2008
3.960
4.932
3.679
4.483
0
+0.46(+11.55%)
Oct 16, 2008
3.809
4.023
3.583
4.019
272,461,728
+0.44(+12.30%)
Oct 15, 2008
4.507
4.507
3.482
3.579
322,235,872
-1.15(-24.28%)
Oct 14, 2008
5.162
5.256
4.604
4.726
273,879,072
+0.30(+6.83%)
Oct 13, 2008
4.183
4.621
3.999
4.424
291,419,840
+0.81(+22.28%)
Oct 10, 2008
3.432
4.074
2.626
3.618
0
-0.26(-6.72%)
Oct 09, 2008
5.162
5.274
3.743
3.879
323,344,544
-1.03(-20.97%)
Oct 08, 2008
4.606
5.256
4.490
4.908
239,285,760
+0.00(+0.04%)
Oct 07, 2008
6.062
6.126
4.862
4.906
168,780,432
-0.90(-15.47%)
Oct 06, 2008
5.869
5.913
5.127
5.804
187,435,904
-0.53(-8.37%)
Oct 03, 2008
6.691
6.984
6.299
6.334
0
-0.25(-3.82%)
Oct 02, 2008
7.403
7.403
6.529
6.586
122,129,800
-0.93(-12.33%)
Oct 01, 2008
7.681
7.766
7.212
7.512
80,759,576
-0.34(-4.35%)
Sep 30, 2008
7.291
7.959
7.216
7.854
106,270,416
+0.71(+10.00%)
Sep 29, 2008
8.022
8.038
6.822
7.140
131,887,496
-1.17(-14.07%)
Sep 26, 2008
8.489
8.642
8.184
8.309
0
-0.55(-6.16%)
Sep 25, 2008
8.605
9.003
8.528
8.855
64,471,268
+0.18(+2.02%)
Sep 24, 2008
9.100
9.150
8.625
8.679
61,301,008
-0.29(-3.20%)
Sep 23, 2008
9.089
9.345
8.697
8.966
104,371,512
+0.01(+0.12%)
Sep 22, 2008
9.242
9.494
8.885
8.955
89,035,224
-0.18(-2.01%)
Sep 19, 2008
8.979
9.258
8.664
9.139
0
+0.69(+8.19%)
Sep 18, 2008
8.368
8.765
8.040
8.447
115,793,304
+0.31(+3.79%)
Sep 17, 2008
8.500
8.749
8.018
8.138
114,367,912
-0.32(-3.78%)
Sep 16, 2008
8.062
8.493
7.731
8.458
125,829,968
+0.05(+0.65%)
Sep 15, 2008
8.695
8.903
8.309
8.403
93,293,016
-0.85(-9.20%)
Sep 12, 2008
8.890
9.273
8.848
9.255
0
+0.46(+5.23%)
Sep 11, 2008
8.721
8.881
8.379
8.795
100,186,664
+0.00(+0.02%)
Sep 10, 2008
8.651
8.892
8.344
8.793
126,108,016
+0.28(+3.24%)
Sep 09, 2008
9.139
9.206
8.515
8.517
126,486,152
-0.84(-8.97%)
Sep 08, 2008
9.884
9.932
9.308
9.356
84,372,200
-0.35(-3.65%)
Sep 05, 2008
9.827
9.904
9.428
9.711
0
-0.07(-0.72%)
Sep 04, 2008
9.897
10.07
9.516
9.781
77,044,720
-0.11(-1.11%)
Sep 03, 2008
9.851
10.09
9.619
9.890
113,893,096
-0.02(-0.18%)
Sep 02, 2008
10.11
10.18
9.862
9.908
85,517,776
-0.69(-6.53%)
Aug 29, 2008
10.92
10.92
10.58
10.60
0
-0.18(-1.71%)
Aug 28, 2008
11.18
11.19
10.56
10.78
63,825,660
-0.30(-2.69%)
Aug 27, 2008
11.13
11.15
10.90
11.08
60,094,368
+0.25(+2.33%)
Aug 26, 2008
10.77
11.00
10.70
10.83
58,172,792
+0.32(+3.02%)
Aug 25, 2008
10.40
10.70
10.32
10.51
44,982,892
+0.08(+0.73%)
Aug 22, 2008
10.58
10.67
10.27
10.44
0
-0.38(-3.52%)
Aug 21, 2008
10.86
10.98
10.64
10.82
73,787,664
+0.17(+1.58%)
Aug 20, 2008
10.48
10.73
10.19
10.65
92,426,480
+0.37(+3.62%)
Aug 19, 2008
9.906
10.36
9.855
10.28
66,445,996
+0.44(+4.45%)
Aug 18, 2008
10.02
10.21
9.790
9.838
58,353,512
-0.13(-1.34%)
Aug 15, 2008
10.00
10.14
9.812
9.971
0
-0.19(-1.87%)
Aug 14, 2008
10.21
10.46
9.985
10.16
74,749,800
-0.16(-1.51%)
Aug 13, 2008
9.862
10.42
9.803
10.32
98,511,664
+0.46(+4.64%)
Aug 12, 2008
9.687
9.941
9.533
9.860
92,833,200
+0.33(+3.42%)
Aug 11, 2008
9.560
9.807
9.242
9.533
99,175,408
+0.05(+0.55%)
Aug 08, 2008
9.678
9.702
9.376
9.481
90,867,040
-0.40(-4.03%)
Aug 07, 2008
10.33
10.40
9.855
9.880
86,803,952
-0.27(-2.63%)
Aug 06, 2008
9.848
10.32
9.848
10.15
103,022,496
+0.31(+3.14%)
Aug 05, 2008
9.855
10.11
9.590
9.838
125,720,864
-0.07(-0.73%)
Aug 04, 2008
10.83
10.84
9.726
9.910
130,392,088
-0.87(-8.07%)
Aug 01, 2008
10.84
11.32
10.62
10.78
101,251,816
-0.20(-1.85%)
Jul 31, 2008
11.12
11.17
10.74
10.98
104,972,576
-0.18(-1.57%)
Jul 30, 2008
10.24
11.21
10.24
11.16
126,497,200
+0.83(+7.99%)
Jul 29, 2008
10.33
10.64
10.21
10.33
101,858,360
-0.38(-3.58%)
Jul 28, 2008
10.72
11.08
10.62
10.72
87,623,776
+0.14(+1.33%)
Jul 25, 2008
10.79
10.86
10.47
10.58
99,942,224
-0.17(-1.57%)
Jul 24, 2008
10.46
10.87
9.855
10.74
243,407,024
+0.46(+4.47%)
Jul 23, 2008
11.21
11.47
10.21
10.28
204,097,856
-0.91(-8.10%)
Jul 22, 2008
11.97
12.01
11.11
11.19
128,907,728
-1.04(-8.49%)
Jul 21, 2008
11.93
12.29
11.74
12.23
65,736,676
+0.33(+2.78%)
Jul 18, 2008
12.05
12.38
11.65
11.90
94,423,520
-0.09(-0.75%)
Jul 17, 2008
12.48
12.66
11.39
11.99
149,654,160
-0.42(-3.40%)
Jul 16, 2008
12.92
12.93
12.07
12.41
90,680,504
-0.62(-4.74%)
Jul 15, 2008
13.77
13.97
12.96
13.03
75,420,752
-0.77(-5.57%)
Jul 14, 2008
14.12
14.22
13.66
13.80
58,778,916
-0.11(-0.82%)
Jul 11, 2008
13.90
14.45
13.57
13.91
116,547,072
+0.42(+3.15%)
Jul 10, 2008
12.72
13.52
12.64
13.49
141,049,888
+0.85(+6.69%)
Jul 09, 2008
12.93
13.36
12.64
12.64
110,433,504
-0.84(-6.22%)
Jul 08, 2008
13.86
13.86
13.01
13.48
114,601,152
-0.61(-4.34%)
Jul 07, 2008
14.53
14.86
13.88
14.09
72,390,216
-0.53(-3.65%)
Jul 04, 2008
14.83
15.05
13.93
14.63
73,937,240
+0.00(+0.00%)
Jul 03, 2008
14.83
15.05
13.93
14.63
73,937,240
-0.57(-3.78%)
Jul 02, 2008
16.01
16.21
15.16
15.20
143,766,208
+0.45(+3.03%)
Jul 01, 2008
14.51
14.79
14.35
14.75
66,450,100
+0.31(+2.12%)
Jun 30, 2008
14.52
14.70
14.22
14.45
63,908,520
+0.41(+2.92%)
Jun 27, 2008
13.84
14.20
13.77
14.04
73,118,824
+0.26(+1.89%)
Jun 26, 2008
14.13
14.18
13.35
13.78
72,175,872
-0.19(-1.36%)
Jun 25, 2008
14.40
14.40
13.50
13.97
89,360,160
-0.37(-2.57%)
Jun 24, 2008
14.76
14.77
14.29
14.33
67,258,664
-0.51(-3.45%)
Jun 23, 2008
14.22
14.88
14.13
14.85
64,661,248
+0.84(+5.99%)
Jun 20, 2008
14.25
14.37
13.84
14.01
64,020,564
+0.12(+0.90%)
Jun 19, 2008
14.81
14.91
13.75
13.88
88,567,640
-0.56(-3.87%)
Jun 18, 2008
14.18
14.47
14.08
14.44
68,804,608
+0.42(+3.03%)
Jun 17, 2008
13.42
14.03
13.40
14.02
62,260,444
+0.64(+4.82%)
Jun 16, 2008
13.25
13.47
13.09
13.37
44,030,100
+0.39(+3.04%)
Jun 13, 2008
12.75
13.08
12.60
12.98
34,078,572
+0.21(+1.66%)
Jun 12, 2008
12.89
13.03
12.63
12.77
50,160,100
-0.30(-2.31%)
Jun 11, 2008
13.10
13.20
12.85
13.07
47,819,188
+0.18(+1.38%)
Jun 10, 2008
12.99
13.46
12.65
12.89
70,670,912
-0.27(-2.03%)
Jun 09, 2008
12.95
13.32
12.92
13.16
58,474,564
+0.44(+3.50%)
Jun 06, 2008
12.81
13.27
12.70
12.71
103,681,576
+0.43(+3.51%)
Jun 05, 2008
11.95
12.28
11.88
12.28
44,279,668
+0.51(+4.37%)
Jun 04, 2008
11.99
12.14
11.73
11.77
46,530,788
-0.34(-2.84%)
Jun 03, 2008
12.22
12.43
12.02
12.11
40,626,496
-0.07(-0.56%)
Jun 02, 2008
11.99
12.38
11.94
12.18
53,055,632
+0.18(+1.53%)
May 30, 2008
11.65
12.10
11.64
12.00
83,558,480
+0.54(+4.70%)
May 29, 2008
11.68
11.86
11.43
11.46
56,597,460
-0.34(-2.91%)
May 28, 2008
11.60
11.83
11.28
11.80
71,650,360
+0.15(+1.30%)
May 27, 2008
11.45
11.82
11.43
11.65
71,370,816
+0.14(+1.22%)
May 26, 2008
11.98
12.03
11.47
11.51
0
+0.00(+0.00%)
May 23, 2008
11.98
12.03
11.47
11.51
64,120,988
-0.34(-2.83%)
May 22, 2008
12.23
12.31
11.54
11.84
107,507,736
-0.36(-2.93%)
May 21, 2008
12.49
12.57
12.14
12.20
152,478,432
-0.34(-2.71%)
May 20, 2008
12.79
12.99
12.54
12.54
115,409,528
-0.37(-2.85%)
May 19, 2008
12.95
13.10
12.80
12.91
40,178,640
+0.04(+0.27%)
May 16, 2008
12.64
12.88
12.64
12.87
39,826,428
+0.37(+2.94%)
May 15, 2008
12.65
12.84
12.22
12.51
63,063,264
-0.01(-0.11%)
May 14, 2008
12.84
13.05
12.49
12.52
46,035,824
-0.24(-1.89%)
May 13, 2008
12.26
12.85
12.16
12.76
60,894,648
+0.50(+4.11%)
May 12, 2008
12.26
12.32
12.10
12.26
37,999,524
-0.16(-1.25%)
May 09, 2008
12.48
12.54
12.19
12.41
32,116,936
+0.03(+0.21%)
May 08, 2008
12.39
18.63
12.07
12.38
45,595,104
+0.09(+0.77%)
May 07, 2008
12.67
12.67
12.26
12.29
55,951,116
-0.18(-1.41%)
May 06, 2008
11.93
12.53
11.93
12.47
53,889,176
+0.48(+3.98%)
May 05, 2008
11.65
12.04
11.63
11.99
55,660,544
+0.45(+3.93%)
May 02, 2008
11.35
11.59
11.10
11.54
71,951,736
+0.38(+3.42%)
May 01, 2008
11.28
11.44
10.71
11.15
65,212,796
-0.17(-1.49%)
Apr 30, 2008
11.38
11.40
11.01
11.32
47,680,832
+0.08(+0.68%)
Apr 29, 2008
11.61
11.72
11.19
11.25
60,074,268
-0.54(-4.55%)
Apr 28, 2008
12.05
12.05
11.76
11.78
54,499,892
-0.19(-1.61%)
Apr 25, 2008
11.49
11.98
11.43
11.98
55,146,424
+0.64(+5.60%)
Apr 24, 2008
11.51
11.61
11.25
11.34
58,302,056
-0.28(-2.45%)
Apr 23, 2008
11.75
11.75
11.43
11.62
54,054,768
-0.13(-1.12%)
Apr 22, 2008
11.39
12.01
11.37
11.76
103,723,944
+0.44(+3.87%)
Apr 21, 2008
11.14
11.35
11.03
11.32
43,192,880
+0.28(+2.56%)
Apr 18, 2008
10.84
11.04
10.64
11.04
43,918,308
+0.20(+1.84%)
Apr 17, 2008
11.15
11.21
10.79
10.84
41,466,288
-0.34(-3.04%)
Apr 16, 2008
10.89
11.18
10.83
11.18
49,389,360
+0.37(+3.47%)
Apr 15, 2008
10.76
10.81
10.61
10.80
29,373,438
+0.17(+1.59%)
Apr 14, 2008
10.39
10.70
10.37
10.63
24,415,726
+0.21(+2.00%)
Apr 11, 2008
10.45
10.66
10.40
10.42
32,481,054
-0.31(-2.86%)
Apr 10, 2008
10.80
10.86
10.60
10.73
43,375,616
+0.00(+0.02%)
Apr 09, 2008
10.58
10.85
10.56
10.73
45,844,240
+0.23(+2.17%)
Apr 08, 2008
10.34
10.57
10.26
10.50
34,942,276
+0.20(+1.96%)
Apr 07, 2008
10.36
10.53
10.24
10.30
50,135,240
+0.13(+1.31%)
Apr 04, 2008
10.04
10.26
10.04
10.17
35,265,184
+0.14(+1.35%)
Apr 03, 2008
10.000
10.18
9.921
10.03
55,751,696
-0.19(-1.91%)
Apr 02, 2008
10.18
10.32
10.10
10.23
40,346,196
+0.01(+0.06%)
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
.