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, 2019
0.7380
0.7481
0.7001
0.7203
273,920,352
-0.01(-1.72%)
Jan 30, 2019
0.7203
0.7456
0.7102
0.7329
140,690,400
+0.03(+3.57%)
Jan 29, 2019
0.7152
0.7279
0.7051
0.7077
107,931,056
-0.01(-0.71%)
Jan 28, 2019
0.6874
0.7152
0.6647
0.7127
162,642,032
+0.01(+1.44%)
Jan 25, 2019
0.7026
0.7329
0.6874
0.7026
187,335,184
+0.01(+1.09%)
Jan 24, 2019
0.6773
0.6976
0.6622
0.6950
125,505,328
+0.02(+2.23%)
Jan 23, 2019
0.7051
0.7152
0.6698
0.6799
156,218,000
-0.01(-1.82%)
Jan 22, 2019
0.7329
0.7329
0.6849
0.6925
209,821,040
-0.06(-7.74%)
Jan 18, 2019
0.7481
0.7582
0.7254
0.7506
175,560,448
+0.02(+2.77%)
Jan 17, 2019
0.7152
0.7355
0.6900
0.7304
147,387,680
+0.01(+1.40%)
Jan 16, 2019
0.7228
0.7481
0.7127
0.7203
139,474,800
+0.00(+0.00%)
Jan 15, 2019
0.7001
0.7254
0.6976
0.7203
135,701,504
+0.03(+4.40%)
Jan 14, 2019
0.6773
0.7102
0.6748
0.6900
155,056,544
+0.00(+0.37%)
Jan 11, 2019
0.6799
0.7001
0.6723
0.6874
159,646,640
-0.00(-0.37%)
Jan 10, 2019
0.6824
0.7051
0.6470
0.6900
194,872,192
-0.01(-1.09%)
Jan 09, 2019
0.6622
0.7254
0.6495
0.6976
372,548,704
+0.08(+12.65%)
Jan 08, 2019
0.6192
0.6420
0.5990
0.6192
171,586,432
+0.02(+3.38%)
Jan 07, 2019
0.5838
0.6167
0.5687
0.5990
149,688,736
+0.03(+5.33%)
Jan 04, 2019
0.5585
0.5914
0.5535
0.5687
195,379,536
+0.03(+5.63%)
Jan 03, 2019
0.5484
0.5535
0.5206
0.5383
157,682,208
-0.02(-2.74%)
Jan 02, 2019
0.5055
0.5661
0.5055
0.5535
148,604,784
+0.02(+4.29%)
Dec 31, 2018
0.5560
0.5611
0.5131
0.5307
166,636,528
-0.01(-2.33%)
Dec 28, 2018
0.5611
0.5788
0.5282
0.5434
165,462,576
-0.02(-2.71%)
Dec 27, 2018
0.5358
0.5585
0.5206
0.5585
219,168,768
+0.01(+0.91%)
Dec 26, 2018
0.4928
0.5535
0.4676
0.5535
300,951,328
+0.12(+26.59%)
Dec 24, 2018
0.4802
0.4853
0.4322
0.4372
166,295,856
-0.04(-8.95%)
Dec 21, 2018
0.4676
0.5131
0.4650
0.4802
244,331,744
+0.02(+3.26%)
Dec 20, 2018
0.5105
0.5156
0.4549
0.4650
305,049,856
-0.05(-8.91%)
Dec 19, 2018
0.5358
0.5585
0.5055
0.5105
214,176,688
-0.03(-4.72%)
Dec 18, 2018
0.5762
0.5788
0.5307
0.5358
210,307,120
-0.03(-5.78%)
Dec 17, 2018
0.5838
0.6141
0.5636
0.5687
162,129,984
-0.02(-3.43%)
Dec 14, 2018
0.6369
0.6445
0.5889
0.5889
189,943,040
-0.06(-9.69%)
Dec 13, 2018
0.6521
0.6571
0.6344
0.6521
173,555,888
+0.00(+0.39%)
Dec 12, 2018
0.6698
0.6799
0.6470
0.6495
116,100,152
+0.00(+0.00%)
Dec 11, 2018
0.6849
0.6900
0.6495
0.6495
205,359,632
-0.02(-3.02%)
Dec 10, 2018
0.6799
0.6976
0.6495
0.6698
161,737,712
-0.02(-2.57%)
Dec 07, 2018
0.7102
0.7216
0.6849
0.6874
149,049,824
+0.00(+0.00%)
Dec 06, 2018
0.7127
0.7127
0.6596
0.6874
222,282,112
-0.04(-5.88%)
Dec 04, 2018
0.7835
0.7885
0.7304
0.7304
145,946,976
-0.05(-6.47%)
Dec 03, 2018
0.7708
0.7835
0.7456
0.7810
115,959,864
+0.04(+5.82%)
Nov 30, 2018
0.7582
0.7607
0.7329
0.7380
122,844,640
-0.03(-3.63%)
Nov 29, 2018
0.7658
0.7810
0.7481
0.7658
93,535,008
+0.01(+0.66%)
Nov 28, 2018
0.7582
0.7708
0.7228
0.7607
132,835,832
+0.01(+0.67%)
Nov 27, 2018
0.7961
0.7961
0.7456
0.7557
132,775,864
-0.04(-5.08%)
Nov 26, 2018
0.8163
0.8290
0.7885
0.7961
111,926,936
+0.00(+0.00%)
Nov 23, 2018
0.7986
0.8113
0.7810
0.7961
69,609,312
-0.03(-3.37%)
Nov 21, 2018
0.8239
0.8239
0.8239
0
+0.02(+1.87%)
Nov 20, 2018
0.8568
0.8593
0.7936
0.8088
172,340,416
-0.07(-8.05%)
Nov 19, 2018
0.8972
0.9023
0.8644
0.8795
112,623,616
-0.03(-2.79%)
Nov 16, 2018
0.9427
0.9503
0.8934
0.9048
130,995,032
-0.04(-4.02%)
Nov 15, 2018
0.9124
0.9503
0.9099
0.9427
110,442,008
+0.02(+1.63%)
Nov 14, 2018
0.9452
0.9553
0.9174
0.9275
183,874,336
+0.03(+3.09%)
Nov 13, 2018
0.8922
0.9250
0.8745
0.8997
166,831,808
+0.03(+2.89%)
Nov 12, 2018
0.9402
0.9427
0.8745
0.8745
118,860,456
-0.04(-4.68%)
Nov 09, 2018
0.8846
0.9326
0.8745
0.9174
146,409,520
+0.02(+2.54%)
Nov 08, 2018
0.9351
0.9377
0.8922
0.8947
110,163,680
-0.05(-4.84%)
Nov 07, 2018
0.9326
0.9579
0.9073
0.9402
105,047,152
+0.02(+1.92%)
Nov 06, 2018
0.9579
0.9768
0.9099
0.9225
126,558,520
-0.04(-3.69%)
Nov 05, 2018
0.9250
0.9680
0.9174
0.9579
174,549,552
+0.08(+8.60%)
Nov 02, 2018
0.9099
0.9301
0.8669
0.8821
153,305,632
-0.02(-2.24%)
Nov 01, 2018
0.9099
0.9250
0.8669
0.9023
195,616,944
+0.02(+1.71%)
Oct 31, 2018
0.8694
0.9174
0.8492
0.8871
182,616,048
+0.06(+7.34%)
Oct 30, 2018
0.8441
0.8922
0.7986
0.8264
471,494,336
-0.11(-12.10%)
Oct 29, 2018
0.9933
0.9958
0.9149
0.9402
114,287,344
-0.03(-2.62%)
Oct 26, 2018
0.9831
1.002
0.9351
0.9655
138,477,936
-0.05(-4.50%)
Oct 25, 2018
1.024
1.029
0.9857
1.011
104,242,568
+0.02(+2.04%)
Oct 24, 2018
1.137
1.142
0.9882
0.9907
171,072,848
-0.14(-12.11%)
Oct 23, 2018
1.112
1.152
1.089
1.127
143,307,440
-0.02(-1.76%)
Oct 22, 2018
1.193
1.202
1.122
1.147
112,637,136
-0.04(-3.20%)
Oct 19, 2018
1.183
1.228
1.178
1.185
93,701,224
+0.01(+0.64%)
Oct 18, 2018
1.170
1.200
1.150
1.178
104,377,264
-0.01(-0.85%)
Oct 17, 2018
1.203
1.213
1.150
1.188
96,298,088
-0.03(-2.49%)
Oct 16, 2018
1.168
1.221
1.160
1.218
108,991,752
+0.06(+4.78%)
Oct 15, 2018
1.135
1.173
1.125
1.163
103,345,096
+0.04(+3.37%)
Oct 12, 2018
1.145
1.145
1.099
1.125
113,819,816
+0.02(+1.83%)
Oct 11, 2018
1.147
1.150
1.079
1.104
156,376,432
-0.06(-5.21%)
Oct 10, 2018
1.233
1.238
1.165
1.165
150,391,728
-0.07(-5.34%)
Oct 09, 2018
1.188
1.259
1.178
1.231
146,784,448
+0.05(+4.28%)
Oct 08, 2018
1.122
1.185
1.117
1.180
82,736,128
+0.05(+4.24%)
Oct 05, 2018
1.152
1.163
1.120
1.132
72,075,120
-0.03(-2.40%)
Oct 04, 2018
1.183
1.195
1.145
1.160
97,118,440
-0.04(-2.96%)
Oct 03, 2018
1.147
1.197
1.125
1.195
100,498,864
+0.05(+4.65%)
Oct 02, 2018
1.160
1.163
1.122
1.142
80,786,448
-0.02(-1.31%)
Oct 01, 2018
1.145
1.165
1.130
1.158
94,732,224
+0.02(+2.00%)
Sep 28, 2018
1.120
1.147
1.117
1.135
60,510,896
+0.01(+0.67%)
Sep 27, 2018
1.132
1.150
1.120
1.127
72,639,472
+0.02(+1.36%)
Sep 26, 2018
1.150
1.163
1.112
1.112
98,555,912
-0.06(-4.76%)
Sep 25, 2018
1.188
1.200
1.165
1.168
100,163,128
-0.01(-1.07%)
Sep 24, 2018
1.158
1.185
1.150
1.180
117,645,248
+0.06(+5.18%)
Sep 21, 2018
1.117
1.140
1.112
1.122
122,758,784
+0.01(+0.68%)
Sep 20, 2018
1.099
1.135
1.094
1.115
115,446,032
+0.03(+2.56%)
Sep 19, 2018
1.041
1.097
1.039
1.087
78,599,192
+0.04(+4.12%)
Sep 18, 2018
1.024
1.051
1.011
1.044
93,662,056
+0.04(+3.77%)
Sep 17, 2018
1.011
1.026
1.006
1.006
63,161,336
-0.01(-0.50%)
Sep 14, 2018
1.013
1.026
0.9983
1.011
96,405,224
-0.00(-0.25%)
Sep 13, 2018
1.016
1.034
1.008
1.013
91,908,240
-0.01(-1.23%)
Sep 12, 2018
1.041
1.046
1.013
1.026
93,216,096
+0.00(+0.00%)
Sep 11, 2018
1.029
1.039
1.011
1.026
98,733,152
-0.01(-0.49%)
Sep 10, 2018
1.024
1.049
1.021
1.031
80,663,256
+0.01(+1.24%)
Sep 07, 2018
1.013
1.039
0.9806
1.019
140,204,240
-0.01(-0.74%)
Sep 06, 2018
1.087
1.089
1.024
1.026
123,324,696
-0.06(-5.80%)
Sep 05, 2018
1.079
1.102
1.065
1.089
83,383,544
+0.00(+0.00%)
Sep 04, 2018
1.127
1.135
1.084
1.089
102,113,960
-0.03(-2.71%)
Aug 31, 2018
1.120
1.120
1.120
0
-0.02(-1.77%)
Aug 30, 2018
1.137
1.150
1.122
1.140
57,645,700
+0.00(+0.22%)
Aug 29, 2018
1.122
1.152
1.107
1.137
68,489,600
+0.02(+1.58%)
Aug 28, 2018
1.155
1.160
1.112
1.120
100,422,360
-0.03(-2.85%)
Aug 27, 2018
1.158
1.173
1.142
1.152
58,581,832
-0.00(-0.22%)
Aug 24, 2018
1.200
1.208
1.151
1.155
75,377,376
-0.03(-2.14%)
Aug 23, 2018
1.178
1.183
1.163
1.180
52,189,660
-0.01(-0.85%)
Aug 22, 2018
1.165
1.198
1.158
1.190
79,422,640
+0.04(+3.29%)
Aug 21, 2018
1.132
1.163
1.132
1.152
67,972,600
+0.04(+3.17%)
Aug 20, 2018
1.087
1.117
1.082
1.117
69,780,120
+0.03(+2.55%)
Aug 17, 2018
1.077
1.102
1.077
1.089
95,900,744
+0.02(+1.41%)
Aug 16, 2018
1.115
1.120
1.069
1.074
100,136,232
-0.04(-3.41%)
Aug 15, 2018
1.120
1.130
1.051
1.112
153,123,744
-0.03(-2.44%)
Aug 14, 2018
1.145
1.163
1.132
1.140
82,609,984
+0.02(+1.58%)
Aug 13, 2018
1.175
1.190
1.120
1.122
111,590,752
-0.06(-4.72%)
Aug 10, 2018
1.160
1.180
1.150
1.178
73,892,040
+0.01(+0.65%)
Aug 09, 2018
1.185
1.193
1.163
1.170
61,276,308
-0.01(-0.64%)
Aug 08, 2018
1.183
1.188
1.158
1.178
78,196,472
-0.01(-0.85%)
Aug 07, 2018
1.206
1.233
1.183
1.188
114,199,392
+0.00(+0.00%)
Aug 06, 2018
1.127
1.211
1.122
1.188
147,786,832
+0.06(+5.38%)
Aug 03, 2018
1.120
1.147
1.101
1.127
107,306,312
+0.01(+1.13%)
Aug 02, 2018
1.110
1.135
1.099
1.115
67,326,968
-0.01(-0.90%)
Aug 01, 2018
1.130
1.135
1.072
1.125
218,246,416
-0.07(-5.72%)
Jul 31, 2018
1.180
1.200
1.140
1.193
195,996,288
+0.01(+1.07%)
Jul 30, 2018
1.132
1.180
1.117
1.180
148,519,584
+0.07(+5.90%)
Jul 27, 2018
1.241
1.259
1.104
1.115
364,355,264
+0.00(+0.23%)
Jul 26, 2018
1.122
1.147
1.110
1.112
113,140,912
-0.00(-0.23%)
Jul 25, 2018
1.142
1.155
1.110
1.115
113,523,128
-0.03(-2.43%)
Jul 24, 2018
1.150
1.188
1.135
1.142
116,583,336
+0.00(+0.22%)
Jul 23, 2018
1.170
1.170
1.128
1.140
79,554,120
-0.01(-0.88%)
Jul 20, 2018
1.178
1.183
1.128
1.150
133,944,608
-0.03(-2.57%)
Jul 19, 2018
1.170
1.198
1.155
1.180
108,323,968
+0.00(+0.21%)
Jul 18, 2018
1.185
1.190
1.135
1.178
192,187,664
-0.03(-2.31%)
Jul 17, 2018
1.221
1.231
1.183
1.206
147,187,776
-0.03(-2.65%)
Jul 16, 2018
1.284
1.294
1.216
1.238
153,874,064
-0.07(-5.59%)
Jul 13, 2018
1.297
1.329
1.294
1.312
74,696,904
+0.02(+1.37%)
Jul 12, 2018
1.319
1.329
1.286
1.294
105,987,904
-0.01(-0.58%)
Jul 11, 2018
1.345
1.365
1.284
1.302
150,615,616
-0.06(-4.63%)
Jul 10, 2018
1.382
1.415
1.345
1.365
132,118,600
+0.00(+0.19%)
Jul 09, 2018
1.345
1.372
1.345
1.362
110,302,544
+0.03(+1.89%)
Jul 06, 2018
1.319
1.347
1.312
1.337
64,554,744
+0.01(+0.38%)
Jul 05, 2018
1.339
1.359
1.322
1.332
88,448,024
-0.00(-0.19%)
Jul 03, 2018
1.334
1.334
1.334
0
+0.03(+1.93%)
Jul 02, 2018
1.299
1.322
1.291
1.309
78,942,784
-0.02(-1.15%)
Jun 29, 2018
1.352
1.324
121,951,392
+0.02(+1.16%)
Jun 28, 2018
1.307
1.324
1.276
1.309
116,831,688
+0.01(+0.39%)
Jun 27, 2018
1.289
1.375
1.281
1.304
217,232,832
+0.03(+2.58%)
Jun 26, 2018
1.241
1.276
1.206
1.271
133,244,856
+0.04(+2.86%)
Jun 25, 2018
1.279
1.294
1.221
1.236
118,855,592
-0.04(-3.17%)
Jun 22, 2018
1.276
1.297
1.254
1.276
203,096,624
+0.05(+3.70%)
Jun 21, 2018
1.221
1.266
1.218
1.231
159,280,064
-0.00(-0.20%)
Jun 20, 2018
1.223
1.236
1.202
1.233
96,721,776
+0.02(+1.88%)
Jun 19, 2018
1.173
1.213
1.165
1.211
96,004,272
+0.01(+1.06%)
Jun 18, 2018
1.165
1.211
1.163
1.198
100,498,816
+0.03(+2.15%)
Jun 15, 2018
1.195
1.150
1.173
148,058,544
-0.02(-1.90%)
Jun 14, 2018
1.221
1.224
1.188
1.195
86,848,224
-0.01(-0.63%)
Jun 13, 2018
1.200
1.221
1.180
1.203
119,686,728
-0.01(-1.04%)
Jun 12, 2018
1.261
1.276
1.208
1.216
158,715,824
-0.03(-2.24%)
Jun 11, 2018
1.216
1.264
1.213
1.243
156,772,592
+0.03(+2.29%)
Jun 08, 2018
1.183
1.233
1.158
1.216
158,243,312
+0.03(+2.34%)
Jun 07, 2018
1.135
1.218
1.125
1.188
211,096,496
+0.08(+7.55%)
Jun 06, 2018
1.110
1.064
1.104
94,658,312
+0.01(+1.16%)
Jun 05, 2018
1.082
1.110
1.061
1.092
104,326,968
+0.00(+0.00%)
Jun 04, 2018
1.152
1.175
1.082
1.092
147,040,176
-0.05(-4.64%)
Jun 01, 2018
1.125
1.163
1.115
1.145
167,981,552
+0.02(+1.34%)
May 31, 2018
1.135
1.155
1.110
1.130
139,112,832
-0.01(-0.89%)
May 30, 2018
1.099
1.152
1.091
1.140
153,908,144
+0.06(+5.37%)
May 29, 2018
1.054
1.104
1.051
1.082
137,541,280
-0.01(-0.47%)
May 25, 2018
1.087
1.087
1.087
0
-0.06(-5.49%)
May 24, 2018
1.142
1.175
1.135
1.150
188,501,344
-0.02(-1.94%)
May 23, 2018
1.132
1.193
1.104
1.173
274,531,360
+0.03(+2.20%)
May 22, 2018
1.213
1.264
1.127
1.147
549,512,128
-0.02(-1.52%)
May 21, 2018
1.067
1.183
1.049
1.165
379,861,088
+0.14(+13.55%)
May 18, 2018
1.117
1.141
1.003
1.026
384,414,592
-0.06(-5.36%)
May 17, 2018
1.013
1.084
1.003
1.084
350,459,104
+0.09(+9.16%)
May 16, 2018
0.9351
0.9983
0.9275
0.9933
174,710,352
+0.06(+5.93%)
May 15, 2018
0.9149
0.9452
0.9124
0.9377
144,531,824
+0.03(+3.06%)
May 14, 2018
0.8593
0.9174
0.8517
0.9099
143,090,304
+0.06(+7.14%)
May 11, 2018
0.8467
0.8644
0.8366
0.8492
77,210,440
+0.00(+0.30%)
May 10, 2018
0.8416
0.8542
0.8264
0.8467
96,838,448
+0.02(+2.76%)
May 09, 2018
0.8012
0.8416
0.7986
0.8239
180,800,496
+0.03(+4.15%)
May 08, 2018
0.7885
0.7911
0.7582
0.7911
110,234,104
+0.00(+0.00%)
May 07, 2018
0.7810
0.8037
0.7746
0.7911
134,351,136
+0.02(+2.62%)
May 04, 2018
0.7380
0.7708
0.7304
0.7708
115,254,752
+0.03(+4.45%)
May 03, 2018
0.7355
0.7456
0.7228
0.7380
107,173,496
-0.00(-0.34%)
May 02, 2018
0.7759
0.7759
0.7329
0.7405
186,478,016
-0.01(-1.68%)
May 01, 2018
0.7481
0.7582
0.7329
0.7532
142,023,472
+0.00(+0.34%)
Apr 30, 2018
0.7506
0.7506
0.7355
0.7506
85,806,008
+0.01(+0.68%)
Apr 27, 2018
0.7582
0.7683
0.7430
0.7456
98,226,272
-0.02(-2.32%)
Apr 26, 2018
0.7633
0.7683
0.7481
0.7633
87,905,984
+0.01(+1.34%)
Apr 25, 2018
0.7430
0.7633
0.7380
0.7532
89,878,976
+0.01(+1.36%)
Apr 24, 2018
0.7582
0.7734
0.7355
0.7430
103,742,520
-0.01(-1.34%)
Apr 23, 2018
0.7582
0.7658
0.7380
0.7532
69,488,808
-0.01(-0.67%)
Apr 20, 2018
0.7582
0.7658
0.7481
0.7582
90,328,080
-0.01(-0.99%)
Apr 19, 2018
0.7961
0.8037
0.7607
0.7658
118,373,912
-0.03(-3.19%)
Apr 18, 2018
0.7810
0.7999
0.7633
0.7911
196,544,800
+0.02(+2.96%)
Apr 17, 2018
0.7734
0.7810
0.7607
0.7683
113,109,912
-0.02(-2.25%)
Apr 16, 2018
0.7885
0.8214
0.7734
0.7860
109,540,760
-0.01(-0.96%)
Apr 13, 2018
0.8012
0.8113
0.7911
0.7936
54,995,648
-0.00(-0.32%)
Apr 12, 2018
0.7961
0.8088
0.7860
0.7961
63,649,652
-0.01(-1.25%)
Apr 11, 2018
0.7810
0.8113
0.7734
0.8062
108,371,088
+0.03(+3.24%)
Apr 10, 2018
0.7582
0.7885
0.7481
0.7810
105,022,600
+0.03(+4.39%)
Apr 09, 2018
0.7557
0.7658
0.7380
0.7481
75,588,384
-0.01(-0.67%)
Apr 06, 2018
0.7633
0.7784
0.7405
0.7532
93,302,248
-0.03(-3.25%)
Apr 05, 2018
0.7430
0.7835
0.7380
0.7784
115,384,184
+0.04(+5.84%)
Apr 04, 2018
0.7228
0.7405
0.7127
0.7355
87,380,960
-0.00(-0.34%)
Apr 03, 2018
0.7506
0.7532
0.7203
0.7380
95,396,984
-0.01(-1.68%)
Apr 02, 2018
0.7532
0.7582
0.7102
0.7506
152,367,008
-0.01(-1.66%)
Mar 29, 2018
0.7633
0.7633
0.7633
0
+0.01(+1.00%)
Mar 28, 2018
0.7380
0.7582
0.7127
0.7557
144,554,976
+0.01(+1.36%)
Mar 27, 2018
0.7810
0.7835
0.7380
0.7456
150,064,304
-0.04(-5.45%)
Mar 26, 2018
0.7885
0.7911
0.7607
0.7885
85,178,376
+0.01(+1.63%)
Mar 23, 2018
0.7961
0.8113
0.7708
0.7759
105,718,312
-0.01(-1.29%)
Mar 22, 2018
0.7961
0.8088
0.7784
0.7860
82,829,544
-0.03(-3.72%)
Mar 21, 2018
0.7885
0.8189
0.7860
0.8163
133,770,968
+0.03(+3.86%)
Mar 20, 2018
0.7607
0.7911
0.7607
0.7860
128,129,976
+0.03(+3.32%)
Mar 19, 2018
0.7708
0.7810
0.7557
0.7607
110,557,744
-0.01(-1.63%)
Mar 16, 2018
0.7658
0.7911
0.7532
0.7734
780,372,864
+0.01(+1.32%)
Mar 15, 2018
0.7734
0.7885
0.7532
0.7633
122,768,216
-0.00(-0.33%)
Mar 14, 2018
0.7961
0.8012
0.7633
0.7658
137,759,792
-0.02(-2.88%)
Mar 13, 2018
0.7885
0.8012
0.7810
0.7885
96,179,488
+0.00(+0.32%)
Mar 12, 2018
0.7860
0.8012
0.7708
0.7860
103,970,296
+0.00(+0.32%)
Mar 09, 2018
0.7708
0.7860
0.7607
0.7835
115,245,592
+0.03(+4.38%)
Mar 08, 2018
0.7734
0.7784
0.7506
0.7506
83,547,256
-0.02(-2.30%)
Mar 07, 2018
0.7936
0.7607
0.7683
109,512,232
-0.02(-2.25%)
Mar 06, 2018
0.7986
0.8037
0.7645
0.7860
107,895,280
-0.00(-0.32%)
Mar 05, 2018
0.7456
0.8037
0.7405
0.7885
147,766,480
+0.04(+5.41%)
Mar 02, 2018
0.7077
0.7532
0.7001
0.7481
126,067,208
+0.04(+5.71%)
Mar 01, 2018
0.7152
0.7329
0.7001
0.7077
171,295,376
-0.01(-0.71%)
Feb 28, 2018
0.7734
0.7810
0.7077
0.7127
211,342,864
-0.06(-7.84%)
Feb 27, 2018
0.8037
0.8163
0.7734
0.7734
153,918,128
-0.04(-4.67%)
Feb 26, 2018
0.8088
0.8290
0.7734
0.8113
150,996,464
+0.00(+0.31%)
Feb 23, 2018
0.8542
0.8669
0.7683
0.8088
310,356,224
+0.00(+0.00%)
Feb 22, 2018
0.8088
516,036,512
+0.14(+21.67%)
Feb 21, 2018
0.7026
0.7058
0.6647
0.6647
143,133,184
-0.04(-5.05%)
Feb 20, 2018
0.7001
0.7051
0.6900
0.7001
83,922,016
+0.01(+1.47%)
Feb 16, 2018
0.6900
0.6900
0.6900
0
-0.03(-4.55%)
Feb 15, 2018
0.7127
0.7279
0.6874
0.7228
109,641,896
+0.02(+2.14%)
Feb 14, 2018
0.6824
0.7241
0.6723
0.7077
106,389,720
+0.02(+2.19%)
Feb 13, 2018
0.6874
0.6925
122,416,968
-0.03(-3.86%)
Feb 12, 2018
0.7380
0.7506
0.7178
0.7203
130,045,192
+0.00(+0.00%)
Feb 09, 2018
0.7203
0.7254
0.6394
0.7203
263,004,704
+0.01(+1.06%)
Feb 08, 2018
0.7380
0.7468
0.7203
0.7127
133,386,488
-0.02(-2.42%)
Feb 07, 2018
0.7885
0.7986
0.7077
0.7304
281,424,864
-0.06(-7.67%)
Feb 06, 2018
0.7607
0.8062
0.7532
0.7911
185,654,288
+0.01(+0.97%)
Feb 05, 2018
0.8340
0.8416
0.7582
0.7835
204,315,392
-0.06(-6.91%)
Feb 02, 2018
0.8669
0.8694
0.8340
0.8416
170,042,624
-0.03(-3.76%)
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
.