Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.744 6.751 6.660 6.702 26,677,082 -0.08(-1.13%)
Apr 29, 2014 6.747 6.861 6.737 6.779 23,133,108 +0.07(+1.11%)
Apr 28, 2014 6.768 6.770 6.622 6.705 34,044,348 -0.01(-0.14%)
Apr 25, 2014 6.793 6.807 6.693 6.714 23,041,554 -0.10(-1.44%)
Apr 24, 2014 6.784 6.873 6.733 6.812 43,897,312 +0.05(+0.69%)
Apr 23, 2014 6.635 6.819 6.616 6.765 41,297,908 +0.13(+1.97%)
Apr 22, 2014 6.644 6.695 6.551 6.635 26,557,118 -0.01(-0.21%)
Apr 21, 2014 6.539 6.664 6.535 6.649 31,288,856 +0.08(+1.24%)
Apr 17, 2014 6.411 6.567 6.567 6.567 43,883,368 +0.16(+2.47%)
Apr 16, 2014 6.376 6.411 6.318 6.409 28,617,648 +0.07(+1.18%)
Apr 15, 2014 6.211 6.367 6.199 6.334 40,202,184 +0.10(+1.68%)
Apr 14, 2014 6.148 6.269 6.117 6.229 34,330,912 +0.13(+2.14%)
Apr 11, 2014 6.129 6.162 6.078 6.099 31,252,580 -0.07(-1.10%)
Apr 10, 2014 6.117 6.257 6.050 6.166 44,484,176 +0.04(+0.64%)
Apr 09, 2014 6.074 6.130 6.025 6.127 38,537,848 +0.06(+0.92%)
Apr 08, 2014 6.044 6.124 6.034 6.071 35,610,108 +0.04(+0.62%)
Apr 07, 2014 6.174 6.174 5.985 6.034 41,000,524 -0.14(-2.33%)
Apr 04, 2014 6.209 6.262 6.116 6.178 35,294,072 -0.01(-0.11%)
Apr 03, 2014 6.139 6.264 6.139 6.185 42,025,116 +0.04(+0.64%)
Apr 02, 2014 6.076 6.216 6.062 6.146 35,955,084 +0.07(+1.22%)
Apr 01, 2014 5.974 6.078 5.962 6.071 30,896,778 +0.12(+1.99%)
Mar 31, 2014 5.976 5.976 5.839 5.953 30,378,926 -0.01(-0.19%)
Mar 28, 2014 6.020 6.037 5.913 5.965 28,448,300 -0.03(-0.54%)
Mar 27, 2014 5.774 6.004 5.762 5.997 58,535,380 +0.23(+3.99%)
Mar 26, 2014 5.876 5.913 5.765 5.767 32,730,420 -0.10(-1.62%)
Mar 25, 2014 5.779 5.869 5.766 5.862 36,449,524 +0.12(+2.10%)
Mar 24, 2014 5.748 5.827 5.725 5.742 36,502,120 +0.01(+0.16%)
Mar 21, 2014 5.769 5.809 5.714 5.732 32,712,938 -0.00(-0.08%)
Mar 20, 2014 5.704 5.742 5.632 5.737 32,114,386 +0.00(+0.08%)
Mar 19, 2014 5.811 5.827 5.716 5.732 22,533,438 -0.07(-1.12%)
Mar 18, 2014 5.748 5.808 5.724 5.797 25,776,836 +0.06(+1.05%)
Mar 17, 2014 5.869 5.913 5.721 5.737 43,998,308 -0.08(-1.36%)
Mar 14, 2014 5.844 5.881 5.797 5.816 27,129,494 -0.04(-0.71%)
Mar 13, 2014 5.834 5.916 5.800 5.858 66,086,144 +0.02(+0.28%)
Mar 12, 2014 5.827 5.867 5.788 5.841 26,090,402 -0.03(-0.48%)
Mar 11, 2014 5.967 5.979 5.841 5.869 29,694,324 -0.09(-1.44%)
Mar 10, 2014 5.995 6.002 5.930 5.955 30,476,134 -0.05(-0.85%)
Mar 07, 2014 5.960 6.013 5.930 6.006 25,837,862 +0.08(+1.29%)
Mar 06, 2014 5.923 5.955 5.886 5.930 29,935,882 +0.00(+0.08%)
Mar 05, 2014 5.976 6.013 5.897 5.925 49,709,400 -0.04(-0.66%)
Mar 04, 2014 6.002 6.006 5.893 5.965 41,347,100 +0.02(+0.27%)
Mar 03, 2014 5.974 6.095 5.927 5.948 43,655,920 -0.07(-1.20%)
Feb 28, 2014 6.004 6.107 5.985 6.020 48,721,868 +0.00(+0.04%)
Feb 27, 2014 5.944 6.039 5.894 6.018 42,552,864 +0.07(+1.13%)
Feb 26, 2014 6.064 6.064 5.751 5.951 119,469,496 -0.31(-4.94%)
Feb 25, 2014 6.320 6.329 6.209 6.260 44,548,220 -0.08(-1.28%)
Feb 24, 2014 6.248 6.380 6.174 6.341 50,140,880 +0.17(+2.71%)
Feb 21, 2014 6.216 6.257 6.152 6.174 29,060,108 -0.02(-0.30%)
Feb 20, 2014 6.127 6.222 6.111 6.192 32,815,238 +0.06(+0.95%)
Feb 19, 2014 6.006 6.202 5.995 6.134 53,920,616 +0.13(+2.21%)
Feb 18, 2014 5.874 6.051 5.851 6.002 61,031,584 +0.16(+2.74%)
Feb 14, 2014 5.814 5.841 5.841 5.841 33,417,298 +0.04(+0.76%)
Feb 13, 2014 5.728 5.834 5.686 5.797 36,641,472 +0.05(+0.81%)
Feb 12, 2014 5.795 5.832 5.735 5.751 32,066,550 -0.02(-0.28%)
Feb 11, 2014 5.744 5.851 5.728 5.767 40,374,252 +0.03(+0.57%)
Feb 10, 2014 5.695 5.825 5.593 5.735 73,233,384 +0.02(+0.37%)
Feb 07, 2014 5.667 5.714 5.558 5.714 67,138,696 +0.04(+0.74%)
Feb 06, 2014 5.944 5.944 5.588 5.672 155,354,352 -0.42(-6.87%)
Feb 05, 2014 6.192 6.199 6.004 6.090 46,286,156 -0.08(-1.24%)
Feb 04, 2014 6.125 6.295 6.118 6.167 57,920,828 +0.13(+2.12%)
Feb 03, 2014 6.239 6.274 6.002 6.039 43,798,120 -0.21(-3.42%)
Jan 31, 2014 6.227 6.346 6.167 6.253 33,696,496 -0.02(-0.26%)
Jan 30, 2014 6.315 6.362 6.246 6.269 26,344,642 -0.04(-0.70%)
Jan 29, 2014 6.185 6.400 6.123 6.313 49,139,824 +0.10(+1.53%)
Jan 28, 2014 6.076 6.239 6.067 6.218 29,651,304 +0.17(+2.88%)
Jan 27, 2014 6.236 6.236 5.983 6.044 42,440,704 -0.20(-3.24%)
Jan 24, 2014 6.192 6.283 6.129 6.246 44,746,832 -0.00(-0.07%)
Jan 23, 2014 6.299 6.343 6.204 6.250 43,589,680 -0.05(-0.85%)
Jan 22, 2014 6.236 6.325 6.229 6.304 39,137,364 +0.16(+2.57%)
Jan 21, 2014 6.018 6.155 6.006 6.146 40,848,936 +0.23(+3.93%)
Jan 17, 2014 6.027 5.913 5.913 5.913 37,063,000 -0.11(-1.89%)
Jan 16, 2014 5.934 6.053 5.934 6.027 37,030,728 +0.11(+1.89%)
Jan 15, 2014 5.955 5.992 5.895 5.916 40,648,576 -0.04(-0.66%)
Jan 14, 2014 5.874 5.972 5.869 5.955 29,975,704 +0.11(+1.91%)
Jan 13, 2014 5.951 6.034 5.818 5.844 54,557,384 -0.11(-1.84%)
Jan 10, 2014 5.940 5.970 5.884 5.954 24,581,318 +0.02(+0.39%)
Jan 09, 2014 5.998 6.051 5.896 5.930 42,585,392 -0.06(-0.93%)
Jan 08, 2014 6.065 6.065 5.933 5.986 42,812,808 -0.11(-1.75%)
Jan 07, 2014 6.002 6.145 5.988 6.092 38,585,368 +0.03(+0.42%)
Jan 06, 2014 6.139 6.143 6.014 6.067 33,611,084 -0.05(-0.83%)
Jan 03, 2014 6.171 6.187 6.048 6.118 33,993,416 -0.05(-0.75%)
Jan 02, 2014 6.268 6.303 6.125 6.164 30,334,124 -0.12(-1.92%)
Dec 31, 2013 6.271 6.285 6.285 6.285 27,891,526 +0.02(+0.33%)
Dec 30, 2013 6.380 6.442 6.255 6.264 28,244,810 -0.10(-1.60%)
Dec 27, 2013 6.417 6.421 6.347 6.366 16,790,450 -0.05(-0.83%)
Dec 26, 2013 6.387 6.419 6.299 6.419 25,738,524 +0.03(+0.40%)
Dec 24, 2013 6.331 6.412 6.304 6.394 8,747,995 +0.04(+0.66%)
Dec 23, 2013 6.317 6.414 6.310 6.352 25,912,674 +0.07(+1.18%)
Dec 20, 2013 6.319 6.343 6.271 6.278 36,568,660 -0.02(-0.37%)
Dec 19, 2013 6.153 6.326 6.148 6.301 39,972,996 +0.13(+2.14%)
Dec 18, 2013 6.174 6.190 6.072 6.169 48,205,468 +0.06(+1.06%)
Dec 17, 2013 6.183 6.253 6.088 6.104 45,798,164 -0.09(-1.53%)
Dec 16, 2013 6.255 6.296 6.178 6.199 26,012,174 -0.05(-0.85%)
Dec 13, 2013 6.183 6.264 6.127 6.252 24,237,692 +0.06(+1.01%)
Dec 12, 2013 6.141 6.222 6.133 6.190 23,663,110 +0.07(+1.10%)
Dec 11, 2013 6.208 6.218 6.102 6.123 27,673,924 -0.09(-1.38%)
Dec 10, 2013 6.116 6.275 6.116 6.208 33,747,564 +0.10(+1.63%)
Dec 09, 2013 6.143 6.160 6.083 6.109 32,576,734 -0.02(-0.38%)
Dec 06, 2013 6.306 6.331 6.088 6.132 45,017,136 -0.13(-2.11%)
Dec 05, 2013 6.268 6.292 6.222 6.264 38,092,968 -0.01(-0.18%)
Dec 04, 2013 6.252 6.312 6.234 6.275 33,834,400 +0.02(+0.33%)
Dec 03, 2013 6.167 6.266 6.182 6.255 33,062,642 +0.05(+0.86%)
Dec 02, 2013 6.250 6.303 6.178 6.201 44,234,828 -0.02(-0.33%)
Nov 29, 2013 6.167 6.257 6.106 6.222 20,996,792 +0.05(+0.83%)
Nov 27, 2013 6.067 6.197 6.025 6.171 58,067,064 +0.08(+1.29%)
Nov 26, 2013 6.062 6.132 6.032 6.092 21,023,366 +0.01(+0.15%)
Nov 25, 2013 6.097 6.125 5.970 6.083 30,245,976 -0.01(-0.11%)
Nov 22, 2013 6.095 6.162 6.000 6.090 28,502,478 -0.01(-0.11%)
Nov 21, 2013 5.951 6.148 5.947 6.097 42,168,012 +0.18(+3.05%)
Nov 20, 2013 5.905 5.986 5.896 5.916 33,075,718 +0.06(+0.99%)
Nov 19, 2013 5.877 5.912 5.803 5.859 53,454,244 -0.03(-0.47%)
Nov 18, 2013 6.007 6.025 5.861 5.886 39,946,912 -0.11(-1.78%)
Nov 15, 2013 6.037 6.062 5.950 5.993 32,358,088 -0.02(-0.27%)
Nov 14, 2013 6.002 6.053 5.951 6.009 33,939,588 +0.01(+0.12%)
Nov 13, 2013 5.896 6.004 5.870 6.002 51,720,196 +0.09(+1.45%)
Nov 12, 2013 5.965 5.991 5.891 5.916 35,358,228 -0.03(-0.54%)
Nov 11, 2013 5.965 5.977 5.910 5.949 37,019,052 -0.00(-0.08%)
Nov 08, 2013 5.903 6.038 5.903 5.954 44,570,856 +0.07(+1.22%)
Nov 07, 2013 6.083 6.109 5.833 5.882 84,881,056 -0.19(-3.16%)
Nov 06, 2013 6.600 6.611 6.032 6.074 133,507,568 -0.44(-6.79%)
Nov 05, 2013 6.660 6.676 6.514 6.516 40,342,124 -0.16(-2.43%)
Nov 04, 2013 6.484 6.729 6.472 6.678 51,377,240 +0.19(+3.00%)
Nov 01, 2013 6.461 6.507 6.380 6.484 29,200,156 +0.01(+0.14%)
Oct 31, 2013 6.528 6.546 6.407 6.475 27,324,402 -0.04(-0.67%)
Oct 30, 2013 6.567 6.634 6.431 6.519 33,810,824 -0.04(-0.60%)
Oct 29, 2013 6.542 6.600 6.530 6.558 25,989,508 +0.04(+0.57%)
Oct 28, 2013 6.544 6.593 6.508 6.521 30,762,324 -0.07(-1.09%)
Oct 25, 2013 6.576 6.644 6.519 6.593 35,681,220 +0.02(+0.35%)
Oct 24, 2013 6.403 6.641 6.326 6.569 54,157,288 +0.25(+3.96%)
Oct 23, 2013 6.486 6.493 6.301 6.319 46,888,904 -0.21(-3.19%)
Oct 22, 2013 6.468 6.553 6.421 6.528 46,892,116 +0.03(+0.50%)
Oct 21, 2013 6.553 6.648 6.470 6.495 38,363,592 -0.05(-0.71%)
Oct 18, 2013 6.602 6.625 6.494 6.542 109,445,368 +0.14(+2.24%)
Oct 17, 2013 6.352 6.433 6.311 6.398 39,077,388 +0.02(+0.36%)
Oct 16, 2013 6.197 6.394 6.178 6.375 54,439,744 +0.24(+3.89%)
Oct 15, 2013 6.120 6.264 6.088 6.136 37,071,688 +0.01(+0.19%)
Oct 14, 2013 6.079 6.152 6.055 6.125 22,075,628 -0.00(-0.08%)
Oct 11, 2013 6.051 6.189 6.018 6.130 29,500,664 +0.01(+0.23%)
Oct 10, 2013 6.079 6.136 6.055 6.116 27,694,930 +0.12(+1.96%)
Oct 09, 2013 5.984 6.057 5.920 5.998 43,768,160 -0.01(-0.23%)
Oct 08, 2013 6.070 6.123 6.007 6.012 38,866,212 -0.05(-0.84%)
Oct 07, 2013 6.037 6.132 6.026 6.063 24,462,708 -0.05(-0.87%)
Oct 04, 2013 6.060 6.155 6.017 6.116 18,357,676 +0.07(+1.22%)
Oct 03, 2013 6.021 6.063 5.968 6.042 24,917,012 +0.00(+0.04%)
Oct 02, 2013 6.056 6.074 5.961 6.040 26,198,992 -0.02(-0.27%)
Oct 01, 2013 5.961 6.134 5.961 6.056 23,472,754 +0.08(+1.39%)
Sep 30, 2013 5.982 5.999 5.915 5.973 29,189,982 -0.08(-1.26%)
Sep 27, 2013 6.053 6.094 6.017 6.049 25,520,704 -0.05(-0.76%)
Sep 26, 2013 6.139 6.148 6.017 6.095 28,336,228 -0.02(-0.34%)
Sep 25, 2013 6.093 6.157 6.085 6.116 30,836,986 +0.03(+0.45%)
Sep 24, 2013 6.095 6.153 6.037 6.088 28,627,408 +0.00(+0.00%)
Sep 23, 2013 6.120 6.148 6.070 6.088 25,752,806 -0.05(-0.75%)
Sep 20, 2013 6.224 6.254 6.123 6.134 44,321,680 -0.07(-1.19%)
Sep 19, 2013 6.296 6.337 6.194 6.208 32,767,004 -0.09(-1.47%)
Sep 18, 2013 6.266 6.335 6.204 6.300 38,857,044 +0.03(+0.52%)
Sep 17, 2013 6.141 6.294 6.134 6.268 47,600,096 +0.15(+2.41%)
Sep 16, 2013 6.206 6.217 6.109 6.120 41,842,400 -0.03(-0.56%)
Sep 13, 2013 6.210 6.247 6.132 6.155 41,606,476 -0.06(-0.93%)
Sep 12, 2013 6.215 6.245 6.132 6.213 55,932,760 +0.01(+0.11%)
Sep 11, 2013 6.093 6.298 6.086 6.206 67,502,880 +0.13(+2.09%)
Sep 10, 2013 6.111 6.123 6.010 6.079 54,641,184 -0.01(-0.23%)
Sep 09, 2013 6.024 6.116 6.024 6.093 41,096,796 +0.09(+1.42%)
Sep 06, 2013 6.049 6.088 5.984 6.007 33,444,348 -0.03(-0.53%)
Sep 05, 2013 6.042 6.056 6.005 6.040 39,467,016 +0.01(+0.19%)
Sep 04, 2013 6.021 6.043 6.000 6.028 25,798,268 -0.01(-0.15%)
Sep 03, 2013 6.017 6.095 6.005 6.037 31,567,422 +0.08(+1.36%)
Aug 30, 2013 5.994 6.003 5.940 5.957 30,023,324 -0.03(-0.54%)
Aug 29, 2013 6.079 6.079 5.945 5.989 41,626,356 -0.09(-1.48%)
Aug 28, 2013 6.005 6.107 5.991 6.079 32,971,414 +0.07(+1.23%)
Aug 27, 2013 6.026 6.083 5.987 6.005 36,277,864 -0.08(-1.25%)
Aug 26, 2013 6.074 6.146 6.058 6.081 45,776,816 +0.03(+0.46%)
Aug 23, 2013 5.906 6.060 5.860 6.053 54,081,708 +0.17(+2.82%)
Aug 22, 2013 5.846 5.924 5.801 5.887 29,824,854 +0.06(+1.03%)
Aug 21, 2013 5.689 5.885 5.689 5.827 47,109,944 -0.00(-0.04%)
Aug 20, 2013 5.717 5.885 5.714 5.830 48,238,444 +0.11(+1.98%)
Aug 19, 2013 5.903 5.903 5.710 5.717 39,451,912 -0.05(-0.92%)
Aug 16, 2013 5.756 5.839 5.738 5.770 63,543,456 +0.00(+0.04%)
Aug 15, 2013 5.698 5.788 5.661 5.767 38,847,692 +0.02(+0.32%)
Aug 14, 2013 5.770 5.790 5.744 5.749 41,744,876 -0.03(-0.48%)
Aug 13, 2013 5.781 5.823 5.756 5.777 39,219,812 +0.00(+0.04%)
Aug 12, 2013 5.744 5.832 5.742 5.774 28,783,636 +0.00(+0.08%)
Aug 09, 2013 5.777 5.815 5.735 5.770 40,515,856 -0.00(-0.04%)
Aug 08, 2013 5.774 5.813 5.689 5.772 40,602,560 +0.04(+0.64%)
Aug 07, 2013 5.735 5.747 5.628 5.735 72,333,848 -0.07(-1.19%)
Aug 06, 2013 5.880 5.906 5.736 5.804 46,727,828 -0.08(-1.30%)
Aug 05, 2013 5.753 5.917 5.721 5.880 47,123,300 +0.12(+2.12%)
Aug 02, 2013 5.737 5.839 5.712 5.758 87,317,352 +0.00(+0.00%)
Aug 01, 2013 5.553 5.816 5.543 5.758 152,332,464 +0.38(+7.08%)
Jul 31, 2013 5.345 5.433 5.331 5.377 68,790,544 +0.06(+1.08%)
Jul 30, 2013 5.253 5.322 5.223 5.320 44,062,740 +0.07(+1.32%)
Jul 29, 2013 5.246 5.269 5.218 5.250 30,219,874 -0.02(-0.44%)
Jul 26, 2013 5.179 5.276 5.156 5.273 36,501,080 +0.06(+1.15%)
Jul 25, 2013 5.123 5.225 5.106 5.213 32,809,112 +0.09(+1.76%)
Jul 24, 2013 5.165 5.202 5.098 5.123 24,678,978 -0.03(-0.54%)
Jul 23, 2013 5.172 5.225 5.147 5.151 23,364,890 -0.02(-0.36%)
Jul 22, 2013 5.193 5.211 5.126 5.170 41,811,572 -0.04(-0.80%)
Jul 19, 2013 5.174 5.213 5.100 5.211 33,391,388 +0.06(+1.12%)
Jul 18, 2013 5.045 5.188 5.045 5.153 35,217,716 +0.12(+2.38%)
Jul 17, 2013 5.031 5.063 5.003 5.033 23,737,974 +0.01(+0.28%)
Jul 16, 2013 4.978 5.057 4.978 5.020 28,999,416 +0.02(+0.32%)
Jul 15, 2013 4.923 5.024 4.889 5.003 38,179,012 +0.10(+2.07%)
Jul 12, 2013 4.916 4.960 4.872 4.902 20,356,148 -0.01(-0.23%)
Jul 11, 2013 4.987 4.997 4.863 4.913 29,953,788 -0.01(-0.11%)
Jul 10, 2013 4.861 4.988 4.861 4.919 36,162,488 +0.06(+1.23%)
Jul 09, 2013 4.817 4.873 4.801 4.859 39,513,000 +0.05(+1.00%)
Jul 08, 2013 4.863 4.882 4.804 4.811 27,348,450 -0.03(-0.52%)
Jul 05, 2013 4.852 4.882 4.795 4.836 35,622,280 +0.01(+0.14%)
Jul 03, 2013 4.806 4.866 4.790 4.829 32,448,538 +0.02(+0.43%)
Jul 02, 2013 4.774 4.836 4.754 4.808 28,477,128 +0.03(+0.72%)
Jul 01, 2013 4.703 4.792 4.665 4.774 32,254,108 +0.09(+1.91%)
Jun 28, 2013 4.707 4.728 4.629 4.684 51,665,740 -0.05(-0.97%)
Jun 27, 2013 4.703 4.804 4.703 4.730 67,773,272 +0.05(+1.03%)
Jun 26, 2013 4.615 4.751 4.615 4.682 56,370,724 +0.13(+2.93%)
Jun 25, 2013 4.553 4.578 4.507 4.549 34,765,316 +0.04(+0.97%)
Jun 24, 2013 4.558 4.572 4.493 4.505 45,108,524 -0.14(-3.07%)
Jun 21, 2013 4.650 4.670 4.551 4.647 47,514,484 +0.03(+0.70%)
Jun 20, 2013 4.719 4.719 4.562 4.615 57,902,720 -0.17(-3.46%)
Jun 19, 2013 4.882 4.928 4.778 4.781 35,594,404 -0.10(-2.12%)
Jun 18, 2013 4.845 4.914 4.836 4.884 31,401,430 +0.05(+1.00%)
Jun 17, 2013 4.801 4.868 4.801 4.836 46,847,000 +0.08(+1.74%)
Jun 14, 2013 4.831 4.893 4.712 4.753 48,318,512 -0.07(-1.52%)
Jun 13, 2013 4.829 4.854 4.783 4.827 79,383,272 -0.02(-0.38%)
Jun 12, 2013 4.942 4.946 4.813 4.845 51,725,832 -0.05(-1.03%)
Jun 11, 2013 4.974 4.974 4.893 4.896 57,842,676 -0.14(-2.83%)
Jun 10, 2013 5.075 5.086 4.997 5.038 44,280,736 -0.02(-0.36%)
Jun 07, 2013 5.006 5.089 4.953 5.057 32,277,286 +0.08(+1.52%)
Jun 06, 2013 4.946 4.983 4.870 4.981 53,157,396 +0.03(+0.70%)
Jun 05, 2013 4.976 4.992 4.912 4.946 55,459,732 -0.05(-0.92%)
Jun 04, 2013 5.093 5.121 4.942 4.992 57,244,120 -0.11(-2.07%)
Jun 03, 2013 5.052 5.102 4.965 5.098 52,946,272 +0.08(+1.56%)
May 31, 2013 5.211 5.222 5.020 5.020 101,179,000 -0.16(-3.06%)
May 30, 2013 5.188 5.222 5.132 5.178 67,180,728 -0.01(-0.22%)
May 29, 2013 5.061 5.254 5.061 5.190 67,770,360 +0.10(+1.90%)
May 28, 2013 5.034 5.125 5.017 5.093 68,104,216 +0.11(+2.26%)
May 24, 2013 4.939 4.985 4.861 4.981 46,582,768 +0.00(+0.05%)
May 23, 2013 4.792 5.006 4.726 4.978 92,387,176 +0.13(+2.65%)
May 22, 2013 4.896 4.971 4.815 4.850 114,063,936 +0.06(+1.20%)
May 21, 2013 4.820 4.873 4.784 4.792 54,229,980 +0.01(+0.24%)
May 20, 2013 4.700 4.861 4.659 4.781 64,774,320 +0.12(+2.61%)
May 17, 2013 4.599 4.693 4.574 4.659 42,469,304 +0.09(+1.91%)
May 16, 2013 4.652 4.673 4.546 4.572 71,317,040 -0.18(-3.73%)
May 15, 2013 4.753 4.772 4.705 4.749 31,832,580 +0.02(+0.49%)
May 13, 2013 4.631 4.739 4.611 4.726 84,068,592 +0.09(+2.03%)
May 10, 2013 4.489 4.654 4.434 4.631 49,500,660 +0.13(+2.91%)
May 09, 2013 4.408 4.542 4.401 4.500 46,966,764 +0.09(+2.03%)
May 08, 2013 4.411 4.468 4.395 4.411 43,375,840 +0.01(+0.31%)
May 07, 2013 4.470 4.493 4.349 4.397 41,929,080 -0.07(-1.59%)
May 06, 2013 4.420 4.489 4.397 4.468 41,871,652 +0.04(+0.99%)
May 03, 2013 4.418 4.459 4.381 4.424 47,937,612 +0.02(+0.52%)
May 02, 2013 4.415 4.457 4.333 4.401 39,515,132 -0.01(-0.21%)
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.