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, 2013
4.900
4.946
4.822
4.915
77,107,920
+0.02(+0.35%)
Jan 30, 2013
5.117
5.163
4.847
4.898
302,237,408
+0.28(+6.01%)
Jan 29, 2013
4.625
4.651
4.581
4.620
45,157,148
+0.01(+0.21%)
Jan 28, 2013
4.676
4.686
4.554
4.610
69,041,424
-0.10(-2.22%)
Jan 25, 2013
4.596
4.735
4.579
4.715
77,699,808
+0.14(+3.14%)
Jan 24, 2013
4.559
4.610
4.501
4.571
55,803,944
+0.07(+1.46%)
Jan 23, 2013
4.547
4.564
4.481
4.506
49,835,572
-0.06(-1.23%)
Jan 22, 2013
4.347
4.591
4.345
4.562
92,260,376
+0.22(+5.11%)
Jan 18, 2013
4.265
4.340
4.262
4.340
50,184,116
+0.07(+1.54%)
Jan 17, 2013
4.230
4.328
4.218
4.274
49,369,268
+0.06(+1.39%)
Jan 16, 2013
4.221
4.262
4.165
4.216
39,825,904
-0.01(-0.35%)
Jan 15, 2013
4.104
4.282
4.104
4.230
71,482,192
+0.10(+2.54%)
Jan 14, 2013
4.099
4.156
4.092
4.126
40,156,680
+0.02(+0.41%)
Jan 11, 2013
4.082
4.109
4.031
4.109
44,396,308
+0.06(+1.37%)
Jan 10, 2013
4.143
4.150
3.966
4.053
142,172,240
-0.08(-2.05%)
Jan 09, 2013
4.114
4.174
4.024
4.138
113,553,808
+0.05(+1.18%)
Jan 08, 2013
4.240
4.252
4.082
4.090
62,276,952
-0.18(-4.20%)
Jan 07, 2013
4.213
4.286
4.189
4.269
53,099,220
+0.04(+0.97%)
Jan 04, 2013
4.087
4.230
4.070
4.228
52,551,048
+0.16(+4.05%)
Jan 03, 2013
4.022
4.126
3.976
4.063
53,366,032
+0.04(+1.02%)
Jan 02, 2013
4.041
4.046
3.954
4.022
64,516,916
-0.00(-0.09%)
Dec 31, 2012
3.998
4.036
3.932
4.025
59,700,616
+0.01(+0.33%)
Dec 28, 2012
4.053
4.075
4.007
4.012
41,139,984
-0.07(-1.78%)
Dec 27, 2012
4.145
4.160
4.058
4.085
40,730,484
-0.07(-1.69%)
Dec 26, 2012
4.140
4.196
4.121
4.155
32,759,336
+0.03(+0.76%)
Dec 24, 2012
4.162
4.162
4.107
4.124
19,714,302
-0.07(-1.73%)
Dec 21, 2012
4.206
4.206
4.145
4.196
39,036,124
-0.06(-1.48%)
Dec 20, 2012
4.184
4.259
4.179
4.259
36,229,548
+0.09(+2.21%)
Dec 19, 2012
4.179
4.223
4.131
4.167
33,957,080
-0.01(-0.29%)
Dec 18, 2012
4.053
4.184
4.041
4.179
51,216,344
+0.12(+3.05%)
Dec 17, 2012
4.019
4.071
4.019
4.056
46,510,800
+0.04(+1.09%)
Dec 14, 2012
4.022
4.068
4.002
4.012
38,990,044
-0.03(-0.72%)
Dec 13, 2012
4.104
4.111
4.027
4.041
52,409,160
-0.07(-1.65%)
Dec 12, 2012
4.174
4.216
4.099
4.109
51,884,212
-0.03(-0.76%)
Dec 11, 2012
4.133
4.150
4.114
4.140
36,113,592
+0.02(+0.59%)
Dec 10, 2012
4.150
4.165
4.104
4.116
37,062,764
-0.06(-1.51%)
Dec 07, 2012
4.138
4.189
4.138
4.179
37,850,660
+0.04(+0.88%)
Dec 06, 2012
4.109
4.162
4.104
4.143
57,166,360
+0.03(+0.77%)
Dec 05, 2012
4.107
4.174
4.099
4.111
62,467,588
+0.02(+0.59%)
Dec 04, 2012
4.094
4.111
4.029
4.087
59,492,532
-0.04(-0.94%)
Nov 30, 2012
4.250
4.271
4.104
4.126
65,992,896
-0.12(-2.85%)
Nov 29, 2012
4.269
4.305
4.216
4.247
50,319,240
+0.02(+0.46%)
Nov 28, 2012
4.167
4.233
4.109
4.228
63,650,136
+0.01(+0.23%)
Nov 27, 2012
4.182
4.235
4.148
4.218
41,408,596
+0.04(+0.99%)
Nov 26, 2012
4.233
4.245
4.138
4.177
52,374,616
-0.14(-3.31%)
Nov 23, 2012
4.291
4.320
4.242
4.320
12,713,811
+0.06(+1.36%)
Nov 21, 2012
4.259
4.296
4.233
4.262
25,115,060
-0.00(-0.06%)
Nov 20, 2012
4.315
4.320
4.218
4.264
53,747,772
+0.03(+0.74%)
Nov 19, 2012
4.073
4.233
4.073
4.233
53,614,020
+0.21(+5.11%)
Nov 16, 2012
3.983
4.063
3.949
4.027
50,631,848
+0.06(+1.40%)
Nov 15, 2012
4.102
4.136
3.947
3.971
91,511,760
-0.11(-2.73%)
Nov 14, 2012
4.223
4.237
4.080
4.082
61,174,532
-0.13(-3.11%)
Nov 13, 2012
4.150
4.293
4.111
4.213
66,907,436
+0.04(+0.93%)
Nov 12, 2012
4.157
4.187
4.048
4.174
64,103,576
+0.05(+1.11%)
Nov 09, 2012
4.128
4.237
4.082
4.128
57,610,656
-0.04(-0.93%)
Nov 08, 2012
4.298
4.325
4.167
4.167
49,938,744
-0.09(-2.05%)
Nov 07, 2012
4.407
4.409
4.245
4.254
69,051,528
-0.24(-5.29%)
Nov 06, 2012
4.453
4.497
4.422
4.492
51,857,052
+0.07(+1.48%)
Nov 05, 2012
4.443
4.446
4.351
4.426
63,053,308
-0.05(-1.19%)
Nov 02, 2012
4.790
4.831
4.438
4.480
127,322,128
-0.38(-7.87%)
Nov 01, 2012
4.913
4.969
4.846
4.862
53,583,328
-0.05(-0.94%)
Oct 31, 2012
4.921
4.998
4.894
4.909
42,209,884
+0.04(+0.80%)
Oct 26, 2012
4.892
4.870
4.870
4.870
40,322,728
-0.03(-0.59%)
Oct 25, 2012
4.923
4.942
4.843
4.899
28,225,874
+0.03(+0.70%)
Oct 24, 2012
4.986
5.015
4.860
4.865
34,862,648
-0.08(-1.66%)
Oct 23, 2012
4.952
4.983
4.884
4.947
41,180,408
-0.09(-1.87%)
Oct 19, 2012
5.223
5.248
5.042
5.042
66,664,276
-0.19(-3.57%)
Oct 18, 2012
5.068
5.233
5.066
5.228
73,026,816
+0.12(+2.32%)
Oct 17, 2012
4.942
5.110
4.942
5.110
56,357,660
+0.17(+3.48%)
Oct 16, 2012
4.877
4.964
4.860
4.938
36,167,940
+0.08(+1.75%)
Oct 15, 2012
4.860
4.909
4.807
4.853
35,192,992
-0.04(-0.74%)
Oct 12, 2012
4.884
4.925
4.853
4.889
38,874,928
+0.01(+0.20%)
Oct 11, 2012
4.746
4.911
4.722
4.879
69,010,608
+0.19(+4.07%)
Oct 10, 2012
4.722
4.768
4.679
4.689
39,101,800
-0.04(-0.77%)
Oct 09, 2012
4.689
4.773
4.679
4.725
36,363,308
+0.04(+0.88%)
Oct 08, 2012
4.604
4.703
4.558
4.684
29,721,286
+0.05(+0.99%)
Oct 05, 2012
4.718
4.751
4.609
4.638
31,702,102
-0.06(-1.23%)
Oct 04, 2012
4.611
4.708
4.595
4.696
52,339,632
+0.11(+2.47%)
Oct 03, 2012
4.698
4.698
4.554
4.583
45,621,148
-0.13(-2.76%)
Oct 02, 2012
4.677
4.731
4.597
4.713
49,578,240
+0.06(+1.30%)
Oct 01, 2012
4.602
4.742
4.585
4.652
48,564,104
+0.10(+2.23%)
Sep 28, 2012
4.575
4.583
4.529
4.551
44,088,316
-0.06(-1.20%)
Sep 27, 2012
4.575
4.626
4.546
4.607
35,339,576
+0.07(+1.60%)
Sep 26, 2012
4.532
4.575
4.440
4.534
54,575,828
-0.07(-1.52%)
Sep 25, 2012
4.701
4.713
4.597
4.604
43,808,516
-0.07(-1.50%)
Sep 24, 2012
4.640
4.715
4.609
4.674
44,648,616
+0.00(+0.10%)
Sep 21, 2012
4.730
4.766
4.645
4.669
114,075,272
-0.03(-0.72%)
Sep 20, 2012
4.689
4.718
4.628
4.703
58,954,632
-0.04(-0.91%)
Sep 19, 2012
4.845
4.872
4.744
4.747
50,563,080
-0.07(-1.45%)
Sep 18, 2012
4.877
4.896
4.778
4.816
60,086,140
-0.05(-0.99%)
Sep 17, 2012
4.939
4.978
4.836
4.865
47,399,092
-0.08(-1.71%)
Sep 14, 2012
4.819
4.966
4.809
4.949
70,307,728
+0.15(+3.12%)
Sep 13, 2012
4.768
4.841
4.674
4.800
71,566,352
+0.00(+0.05%)
Sep 12, 2012
4.956
4.956
4.739
4.797
137,854,672
-0.05(-1.04%)
Sep 11, 2012
4.778
4.855
4.732
4.848
54,070,592
+0.13(+2.71%)
Sep 10, 2012
4.807
4.855
4.703
4.720
89,395,608
-0.19(-3.79%)
Sep 07, 2012
4.751
4.921
4.744
4.906
70,646,472
+0.15(+3.25%)
Sep 06, 2012
4.742
4.829
4.597
4.751
84,811,824
+0.04(+0.82%)
Sep 05, 2012
4.660
4.751
4.611
4.713
55,206,892
+0.08(+1.82%)
Sep 04, 2012
4.669
4.686
4.595
4.628
42,283,932
-0.04(-0.83%)
Aug 31, 2012
4.621
4.727
4.614
4.667
44,569,076
+0.07(+1.63%)
Aug 30, 2012
4.674
4.681
4.590
4.592
46,876,156
-0.12(-2.46%)
Aug 29, 2012
4.662
4.766
4.643
4.708
39,385,524
+0.05(+1.14%)
Aug 27, 2012
4.667
4.701
4.597
4.655
34,151,700
-0.02(-0.46%)
Aug 24, 2012
4.626
4.701
4.614
4.677
36,002,736
+0.02(+0.47%)
Aug 23, 2012
4.792
4.802
4.643
4.655
43,339,324
-0.15(-3.06%)
Aug 22, 2012
4.747
4.824
4.706
4.802
53,547,996
+0.04(+0.91%)
Aug 21, 2012
4.708
4.870
4.693
4.759
65,049,932
+0.08(+1.70%)
Aug 20, 2012
4.607
4.684
4.592
4.679
36,707,252
+0.06(+1.36%)
Aug 17, 2012
4.604
4.631
4.580
4.616
37,627,484
+0.03(+0.58%)
Aug 16, 2012
4.607
4.624
4.566
4.590
47,476,872
+0.00(+0.11%)
Aug 15, 2012
4.616
4.624
4.520
4.585
51,927,492
-0.05(-1.04%)
Aug 14, 2012
4.607
4.657
4.580
4.633
66,061,060
+0.04(+0.79%)
Aug 13, 2012
4.665
4.725
4.590
4.597
61,283,264
-0.15(-3.15%)
Aug 10, 2012
4.783
4.831
4.691
4.747
74,985,504
-0.15(-3.10%)
Aug 09, 2012
4.785
4.930
4.747
4.898
84,023,864
+0.10(+2.06%)
Aug 08, 2012
4.652
4.860
4.652
4.800
111,336,840
+0.13(+2.74%)
Aug 07, 2012
4.539
4.756
4.515
4.672
173,101,696
+0.40(+9.44%)
Aug 06, 2012
4.259
4.438
4.136
4.269
108,224,768
-0.05(-1.06%)
Aug 03, 2012
4.522
4.546
4.298
4.315
73,218,776
-0.01(-0.22%)
Aug 02, 2012
4.428
4.498
4.252
4.324
66,867,668
-0.18(-3.96%)
Aug 01, 2012
4.544
4.544
4.404
4.503
56,675,552
-0.04(-0.80%)
Jul 31, 2012
4.496
4.592
4.464
4.539
66,418,460
+0.03(+0.64%)
Jul 30, 2012
4.447
4.532
4.421
4.510
48,607,080
+0.06(+1.30%)
Jul 27, 2012
4.392
4.469
4.332
4.452
56,009,572
+0.07(+1.71%)
Jul 26, 2012
4.221
4.406
4.187
4.378
100,467,360
+0.21(+5.03%)
Jul 25, 2012
4.090
4.204
4.037
4.168
67,932,160
+0.11(+2.73%)
Jul 24, 2012
4.211
4.259
4.008
4.057
88,257,584
-0.15(-3.55%)
Jul 23, 2012
4.066
4.228
4.042
4.206
71,099,344
+0.06(+1.40%)
Jul 20, 2012
4.385
4.387
4.066
4.148
219,122,016
-0.26(-5.91%)
Jul 19, 2012
4.643
4.655
4.382
4.409
109,266,624
-0.22(-4.79%)
Jul 18, 2012
4.607
4.677
4.587
4.631
55,128,896
-0.01(-0.21%)
Jul 17, 2012
4.655
4.667
4.484
4.640
63,288,988
+0.01(+0.31%)
Jul 16, 2012
4.604
4.660
4.544
4.626
50,044,564
+0.02(+0.37%)
Jul 13, 2012
4.542
4.643
4.493
4.609
66,939,544
+0.11(+2.41%)
Jul 12, 2012
4.544
4.558
4.414
4.501
81,266,128
-0.08(-1.75%)
Jul 11, 2012
4.506
4.655
4.485
4.581
74,949,608
+0.09(+2.09%)
Jul 10, 2012
4.826
4.840
4.429
4.487
117,122,952
-0.31(-6.46%)
Jul 09, 2012
4.782
4.847
4.730
4.797
76,261,336
-0.01(-0.30%)
Jul 06, 2012
4.643
4.828
4.614
4.811
97,344,464
+0.10(+2.04%)
Jul 05, 2012
4.648
4.835
4.617
4.715
114,791,336
+0.07(+1.45%)
Jul 03, 2012
4.521
4.662
4.489
4.648
55,287,316
+0.15(+3.36%)
Jul 02, 2012
4.461
4.547
4.432
4.497
78,771,400
+0.03(+0.70%)
Jun 29, 2012
4.389
4.477
4.338
4.465
111,963,640
+0.20(+4.61%)
Jun 28, 2012
4.271
4.401
4.211
4.269
116,390,616
-0.04(-0.84%)
Jun 27, 2012
4.115
4.365
4.115
4.305
91,954,216
+0.21(+5.16%)
Jun 26, 2012
4.091
4.122
3.918
4.093
98,802,320
+0.00(+0.12%)
Jun 25, 2012
4.223
4.293
4.048
4.089
121,083,872
-0.38(-8.49%)
Jun 22, 2012
4.405
4.468
4.290
4.468
108,923,296
+0.12(+2.70%)
Jun 21, 2012
4.585
4.585
4.341
4.350
110,755,944
-0.22(-4.83%)
Jun 20, 2012
4.549
4.682
4.487
4.571
132,842,336
+0.08(+1.76%)
Jun 19, 2012
4.266
4.525
4.261
4.492
106,248,008
+0.25(+5.89%)
Jun 18, 2012
4.329
4.329
4.211
4.242
89,902,176
-0.10(-2.38%)
Jun 15, 2012
4.189
4.348
4.141
4.345
97,748,664
+0.18(+4.44%)
Jun 14, 2012
4.074
4.168
4.043
4.161
95,089,208
+0.10(+2.36%)
Jun 13, 2012
4.108
4.158
4.007
4.065
140,854,864
-0.13(-3.09%)
Jun 12, 2012
4.259
4.321
4.110
4.194
116,975,136
-0.03(-0.79%)
Jun 11, 2012
4.456
4.501
4.223
4.228
86,001,176
-0.18(-4.08%)
Jun 08, 2012
4.295
4.422
4.216
4.408
129,207,488
+0.12(+2.86%)
Jun 07, 2012
4.389
4.449
4.252
4.285
112,080,352
-0.09(-1.98%)
Jun 06, 2012
4.204
4.393
4.175
4.372
190,330,592
+0.29(+7.12%)
Jun 05, 2012
4.029
4.163
3.993
4.081
163,703,360
+0.12(+2.91%)
Jun 04, 2012
3.870
3.995
3.736
3.966
157,877,120
+0.23(+6.03%)
Jun 01, 2012
3.966
3.978
3.715
3.740
162,774,000
-0.32(-7.81%)
May 31, 2012
3.906
4.113
3.796
4.057
146,522,080
+0.11(+2.80%)
May 30, 2012
3.894
3.981
3.786
3.947
110,391,496
+0.02(+0.55%)
May 29, 2012
3.993
4.079
3.832
3.925
196,909,296
+0.13(+3.42%)
May 25, 2012
3.815
3.899
3.772
3.796
169,182,784
+0.06(+1.48%)
May 24, 2012
3.649
3.841
3.517
3.740
163,925,920
+0.12(+3.25%)
May 23, 2012
3.524
3.649
3.421
3.623
149,428,192
+0.04(+1.14%)
May 22, 2012
3.596
3.647
3.503
3.582
105,297,248
+0.00(+0.07%)
May 21, 2012
3.440
3.656
3.416
3.580
117,729,048
+0.13(+3.83%)
May 18, 2012
3.287
3.484
3.287
3.448
160,808,208
+0.19(+5.98%)
May 17, 2012
3.349
3.366
3.198
3.253
202,428,736
-0.12(-3.49%)
May 16, 2012
3.522
3.601
3.337
3.371
206,241,744
-0.15(-4.16%)
May 15, 2012
3.642
3.700
3.436
3.517
271,005,216
-0.21(-5.61%)
May 14, 2012
3.726
3.954
3.652
3.726
327,305,600
+0.17(+4.79%)
May 11, 2012
4.038
4.093
3.479
3.556
358,746,048
-0.57(-13.79%)
May 10, 2012
4.237
4.281
4.069
4.125
136,208,080
-0.07(-1.72%)
May 09, 2012
4.012
4.225
3.925
4.197
135,246,784
+0.13(+3.25%)
May 08, 2012
4.098
4.108
3.973
4.065
152,929,744
-0.05(-1.17%)
May 07, 2012
4.187
4.213
4.017
4.113
130,815,504
-0.06(-1.50%)
May 04, 2012
4.129
4.225
4.122
4.175
143,217,872
+0.05(+1.16%)
May 03, 2012
4.139
4.177
4.009
4.127
206,808,208
+0.11(+2.69%)
May 02, 2012
4.706
4.345
4.014
4.019
610,523,136
-0.69(-14.59%)
May 01, 2012
4.427
4.953
4.674
4.706
322,330,752
+0.28(+6.29%)
Apr 30, 2012
4.333
4.439
4.216
4.427
135,109,120
+0.17(+4.06%)
Apr 27, 2012
4.197
4.264
4.029
4.254
209,235,728
+0.04(+0.91%)
Apr 26, 2012
4.321
4.458
4.194
4.216
206,911,216
-0.14(-3.14%)
Apr 25, 2012
4.309
4.372
4.204
4.353
97,011,272
+0.09(+2.03%)
Apr 24, 2012
4.326
4.345
4.233
4.266
78,034,240
-0.06(-1.28%)
Apr 23, 2012
4.093
4.381
4.089
4.321
132,285,064
+0.13(+3.21%)
Apr 20, 2012
4.305
4.391
4.182
4.187
117,641,192
-0.13(-3.11%)
Apr 19, 2012
4.312
4.398
4.276
4.321
113,019,504
-0.01(-0.33%)
Apr 18, 2012
4.494
4.511
4.122
4.336
389,547,136
-0.25(-5.54%)
Apr 17, 2012
4.653
4.710
4.561
4.590
77,980,072
-0.02(-0.36%)
Apr 16, 2012
4.792
4.799
4.574
4.607
97,169,544
-0.18(-3.81%)
Apr 13, 2012
4.934
4.943
4.742
4.790
96,420,536
-0.17(-3.44%)
Apr 12, 2012
4.828
5.001
4.816
4.960
67,458,280
+0.16(+3.34%)
Apr 11, 2012
4.977
5.010
4.788
4.800
100,022,720
-0.15(-2.95%)
Apr 10, 2012
5.182
5.244
4.924
4.946
118,083,424
-0.19(-3.63%)
Apr 09, 2012
5.218
5.230
5.096
5.132
50,986,464
-0.16(-3.07%)
Apr 05, 2012
5.292
5.371
5.259
5.295
41,363,216
-0.02(-0.36%)
Apr 04, 2012
5.354
5.395
5.278
5.314
42,322,384
-0.12(-2.16%)
Apr 03, 2012
5.553
5.567
5.378
5.431
81,034,480
-0.14(-2.53%)
Apr 02, 2012
5.517
5.663
5.491
5.572
52,136,072
+0.03(+0.60%)
Mar 30, 2012
5.589
5.641
5.467
5.538
45,295,452
-0.01(-0.17%)
Mar 29, 2012
5.512
5.562
5.383
5.548
59,259,300
-0.01(-0.17%)
Mar 28, 2012
5.775
5.782
5.522
5.558
56,555,860
-0.24(-4.08%)
Mar 27, 2012
5.804
5.854
5.770
5.794
41,918,884
+0.01(+0.12%)
Mar 26, 2012
5.950
5.950
5.746
5.787
43,410,408
-0.11(-1.82%)
Mar 23, 2012
5.859
5.921
5.782
5.895
42,440,400
+0.05(+0.94%)
Mar 22, 2012
5.935
5.938
5.749
5.840
65,743,244
-0.18(-3.02%)
Mar 21, 2012
6.114
6.124
5.934
6.021
48,276,160
-0.09(-1.52%)
Mar 20, 2012
6.064
6.236
6.024
6.114
70,232,672
+0.03(+0.47%)
Mar 19, 2012
5.983
6.136
5.981
6.086
47,846,956
+0.10(+1.60%)
Mar 16, 2012
5.880
6.019
5.863
5.990
64,094,980
+0.15(+2.54%)
Mar 15, 2012
5.823
5.897
5.754
5.842
37,306,256
+0.05(+0.83%)
Mar 14, 2012
5.885
5.976
5.756
5.794
44,282,928
-0.11(-1.86%)
Mar 13, 2012
5.806
5.906
5.670
5.904
44,701,728
+0.12(+2.02%)
Mar 12, 2012
5.868
5.868
5.730
5.787
39,677,396
-0.08(-1.38%)
Mar 09, 2012
5.904
5.969
5.847
5.868
36,706,936
-0.01(-0.12%)
Mar 08, 2012
5.804
5.915
5.737
5.875
50,311,184
+0.12(+2.08%)
Mar 07, 2012
5.691
5.794
5.581
5.756
49,615,928
+0.12(+2.21%)
Mar 06, 2012
5.691
5.734
5.584
5.632
50,290,044
-0.16(-2.77%)
Mar 05, 2012
5.782
5.813
5.699
5.792
43,795,780
-0.02(-0.41%)
Mar 02, 2012
5.952
5.997
5.799
5.816
43,205,276
-0.14(-2.41%)
Mar 01, 2012
5.950
6.012
5.917
5.959
67,245,760
-0.02(-0.28%)
Feb 29, 2012
5.985
6.031
5.861
5.976
67,222,544
-0.01(-0.20%)
Feb 28, 2012
6.021
6.040
5.935
5.988
58,045,392
-0.01(-0.24%)
Feb 27, 2012
6.074
6.081
5.976
6.002
57,269,636
-0.08(-1.34%)
Feb 24, 2012
5.935
6.181
5.918
6.083
91,215,072
+0.11(+1.88%)
Feb 23, 2012
5.761
5.973
5.725
5.971
81,797,736
+0.23(+3.95%)
Feb 22, 2012
5.806
5.820
5.651
5.744
105,530,776
-0.14(-2.40%)
Feb 21, 2012
5.985
5.990
5.866
5.885
83,122,928
-0.02(-0.36%)
Feb 17, 2012
5.761
5.973
5.751
5.906
114,251,080
+0.22(+3.95%)
Feb 16, 2012
5.514
5.687
5.433
5.682
69,627,104
+0.18(+3.26%)
Feb 15, 2012
5.438
5.562
5.383
5.503
85,261,936
+0.07(+1.37%)
Feb 14, 2012
5.455
5.486
5.366
5.428
64,356,464
+0.01(+0.22%)
Feb 13, 2012
5.426
5.574
5.318
5.416
124,884,896
+0.13(+2.39%)
Feb 10, 2012
5.240
5.307
5.154
5.290
78,062,136
-0.05(-0.94%)
Feb 09, 2012
5.330
5.412
5.266
5.340
76,390,744
+0.05(+1.04%)
Feb 08, 2012
5.328
5.381
5.266
5.285
52,349,420
-0.02(-0.32%)
Feb 07, 2012
5.414
5.421
5.263
5.302
65,276,520
-0.11(-2.08%)
Feb 06, 2012
5.283
5.438
5.278
5.414
62,368,596
+0.08(+1.52%)
Feb 03, 2012
5.323
5.345
5.211
5.333
68,823,264
+0.05(+0.86%)
Feb 02, 2012
5.046
5.297
5.032
5.287
99,579,976
+0.27(+5.48%)
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
.