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 (%)
Jan 29, 2016 3.190 3.460 3.160 3.390 25,580,336 +0.23(+7.28%)
Jan 28, 2016 3.520 3.570 3.100 3.160 29,655,388 -0.12(-3.66%)
Jan 27, 2016 3.220 3.630 3.170 3.280 28,772,344 +0.09(+2.82%)
Jan 26, 2016 3.080 3.250 2.880 3.190 28,101,432 +0.24(+8.14%)
Jan 25, 2016 3.270 3.600 2.955 2.950 26,619,188 -0.56(-15.95%)
Jan 22, 2016 3.820 4.150 3.460 3.510 34,642,872 -0.04(-1.13%)
Jan 21, 2016 3.250 3.660 3.170 3.550 24,334,524 +0.23(+6.93%)
Jan 20, 2016 2.860 3.450 2.690 3.320 36,870,396 +0.24(+7.79%)
Jan 19, 2016 3.580 3.610 2.950 3.080 26,442,876 -0.48(-13.48%)
Jan 15, 2016 3.480 3.560 3.560 3.560 27,331,600 -0.15(-4.04%)
Jan 14, 2016 3.610 3.820 3.560 3.710 28,044,456 +0.07(+1.92%)
Jan 13, 2016 4.100 4.180 3.610 3.640 21,521,592 -0.41(-10.12%)
Jan 12, 2016 4.270 4.280 3.750 4.050 26,908,506 -0.12(-2.88%)
Jan 11, 2016 4.490 4.500 4.080 4.170 24,845,320 -0.27(-6.08%)
Jan 08, 2016 4.440 4.530 4.261 4.440 28,561,982 +0.03(+0.68%)
Jan 07, 2016 4.430 4.640 4.355 4.410 24,138,232 -0.27(-5.77%)
Jan 06, 2016 4.770 4.875 4.600 4.680 24,545,656 -0.33(-6.59%)
Jan 05, 2016 4.890 5.090 4.840 5.010 23,650,180 +0.06(+1.21%)
Jan 04, 2016 4.440 4.970 4.400 4.950 38,470,796 +0.45(+10.00%)
Dec 31, 2015 4.380 4.500 4.500 4.500 20,011,900 +0.10(+2.27%)
Dec 30, 2015 4.260 4.440 4.150 4.400 21,706,404 -0.18(-3.93%)
Dec 29, 2015 4.210 4.580 4.120 4.580 28,269,008 +0.51(+12.53%)
Dec 28, 2015 4.380 4.380 4.000 4.070 19,266,040 -0.38(-8.54%)
Dec 24, 2015 4.490 4.450 4.450 4.450 16,662,800 +0.05(+1.14%)
Dec 23, 2015 4.050 4.440 3.950 4.400 29,128,964 +0.42(+10.55%)
Dec 22, 2015 4.060 4.090 3.930 3.980 14,420,620 -0.08(-1.97%)
Dec 21, 2015 4.030 4.220 3.870 4.060 23,024,130 +0.01(+0.25%)
Dec 18, 2015 3.760 4.050 3.650 4.050 40,717,832 +0.33(+8.87%)
Dec 17, 2015 3.890 3.930 3.560 3.720 19,053,576 -0.18(-4.62%)
Dec 16, 2015 3.780 3.970 3.570 3.900 27,967,756 +0.14(+3.72%)
Dec 15, 2015 4.090 4.130 3.750 3.760 22,484,420 -0.24(-6.00%)
Dec 14, 2015 4.050 4.130 3.890 4.000 22,062,674 -0.16(-3.85%)
Dec 11, 2015 4.430 4.440 4.100 4.160 17,911,388 -0.40(-8.77%)
Dec 10, 2015 4.390 4.670 4.340 4.560 12,877,671 +0.09(+2.01%)
Dec 09, 2015 4.460 4.670 4.300 4.470 23,805,692 +0.07(+1.59%)
Dec 08, 2015 4.050 4.450 4.030 4.400 17,889,852 +0.13(+3.04%)
Dec 07, 2015 4.270 4.280 4.060 4.270 29,544,348 -0.28(-6.15%)
Dec 04, 2015 4.850 4.850 4.470 4.550 32,999,264 -0.32(-6.57%)
Dec 03, 2015 5.430 5.490 4.690 4.870 50,264,436 -0.65(-11.78%)
Dec 02, 2015 5.430 5.710 5.340 5.520 32,991,442 +0.01(+0.18%)
Dec 01, 2015 5.270 5.590 5.150 5.510 23,338,734 +0.24(+4.55%)
Nov 30, 2015 5.300 5.390 5.110 5.270 18,317,020 +0.01(+0.19%)
Nov 27, 2015 5.350 5.380 5.200 5.260 6,087,208 -0.15(-2.77%)
Nov 25, 2015 5.370 5.410 5.410 5.410 10,754,800 -0.08(-1.46%)
Nov 24, 2015 5.290 5.570 5.200 5.490 23,236,412 +0.35(+6.81%)
Nov 23, 2015 5.050 5.390 5.040 5.140 19,385,964 +0.06(+1.18%)
Nov 20, 2015 5.410 5.420 5.060 5.080 31,741,860 -0.32(-5.93%)
Nov 19, 2015 5.500 5.635 5.280 5.400 51,138,464 -0.60(-10.00%)
Nov 18, 2015 5.960 6.180 5.800 6.000 22,791,860 +0.13(+2.21%)
Nov 17, 2015 6.190 6.250 5.800 5.870 25,779,656 -0.47(-7.41%)
Nov 16, 2015 6.110 6.360 6.000 6.340 18,461,388 +0.24(+3.93%)
Nov 13, 2015 6.370 6.380 6.030 6.100 28,536,112 -0.22(-3.48%)
Nov 12, 2015 6.460 6.520 6.250 6.320 19,557,712 -0.22(-3.36%)
Nov 11, 2015 7.040 7.065 6.500 6.540 21,321,630 -0.52(-7.37%)
Nov 10, 2015 7.260 7.280 7.000 7.060 14,715,164 -0.21(-2.89%)
Nov 09, 2015 7.345 7.510 7.250 7.270 12,355,524 -0.07(-0.95%)
Nov 06, 2015 7.370 7.680 7.260 7.340 15,928,673 -0.18(-2.39%)
Nov 05, 2015 7.340 7.890 7.130 7.520 24,558,292 +0.06(+0.80%)
Nov 04, 2015 7.290 7.640 6.955 7.460 45,435,720 -0.15(-1.97%)
Nov 03, 2015 7.390 8.000 7.370 7.610 21,697,450 +0.16(+2.15%)
Nov 02, 2015 6.940 7.600 6.910 7.450 20,631,024 +0.32(+4.49%)
Oct 30, 2015 7.000 7.190 6.760 7.130 15,165,460 +0.19(+2.74%)
Oct 29, 2015 7.040 7.280 6.860 6.940 15,588,724 -0.03(-0.43%)
Oct 28, 2015 6.750 7.370 6.670 6.970 22,089,192 +0.25(+3.72%)
Oct 27, 2015 7.030 7.030 6.500 6.720 23,702,124 -0.41(-5.75%)
Oct 26, 2015 7.630 7.683 7.110 7.130 25,430,436 -0.70(-8.94%)
Oct 23, 2015 7.710 8.050 7.500 7.830 17,780,236 +0.03(+0.38%)
Oct 22, 2015 7.890 8.010 7.650 7.800 13,296,853 -0.07(-0.89%)
Oct 21, 2015 8.140 8.140 7.800 7.870 10,484,423 -0.32(-3.91%)
Oct 20, 2015 8.100 8.330 7.840 8.190 12,145,470 +0.10(+1.24%)
Oct 19, 2015 8.200 8.320 7.940 8.090 9,521,389 -0.31(-3.69%)
Oct 16, 2015 8.450 8.490 8.060 8.400 12,991,116 +0.05(+0.60%)
Oct 15, 2015 8.170 8.370 7.990 8.350 13,323,447 +0.13(+1.58%)
Oct 14, 2015 8.010 8.295 7.950 8.220 10,271,534 +0.23(+2.88%)
Oct 13, 2015 8.130 8.460 7.920 7.990 14,001,713 -0.25(-3.03%)
Oct 12, 2015 8.870 8.870 8.140 8.240 15,704,807 -0.64(-7.21%)
Oct 09, 2015 9.380 9.550 8.790 8.880 21,607,776 -0.46(-4.93%)
Oct 08, 2015 9.050 9.380 8.670 9.340 23,848,618 +0.19(+2.08%)
Oct 07, 2015 9.110 9.435 8.470 9.150 34,175,856 +0.17(+1.89%)
Oct 06, 2015 8.470 9.000 8.325 8.980 23,834,196 +0.56(+6.65%)
Oct 05, 2015 7.980 8.530 7.960 8.420 21,710,432 +0.53(+6.72%)
Oct 02, 2015 7.150 7.890 7.020 7.890 19,196,664 +0.68(+9.43%)
Oct 01, 2015 7.270 7.590 6.950 7.210 21,176,832 -0.12(-1.64%)
Sep 30, 2015 6.880 7.330 6.840 7.330 18,240,500 +0.54(+7.95%)
Sep 29, 2015 6.820 7.000 6.690 6.790 15,134,744 +0.08(+1.19%)
Sep 28, 2015 7.200 7.350 6.570 6.710 22,270,788 -0.68(-9.20%)
Sep 25, 2015 7.830 7.870 7.155 7.390 17,107,956 -0.37(-4.77%)
Sep 24, 2015 7.440 7.800 7.200 7.760 16,002,780 +0.18(+2.37%)
Sep 23, 2015 8.010 8.080 7.560 7.580 15,283,650 -0.42(-5.25%)
Sep 22, 2015 8.410 8.480 7.960 8.000 16,239,971 -0.58(-6.76%)
Sep 21, 2015 8.730 8.840 8.490 8.580 13,475,069 -0.38(-4.24%)
Sep 18, 2015 8.460 8.960 8.227 8.960 20,452,532 +0.35(+4.07%)
Sep 17, 2015 8.830 8.980 8.540 8.610 21,445,840 -0.39(-4.33%)
Sep 16, 2015 8.040 9.000 8.030 9.000 20,369,032 +1.11(+14.07%)
Sep 15, 2015 7.950 8.230 7.820 7.890 17,091,184 -0.03(-0.38%)
Sep 14, 2015 7.570 8.020 7.450 7.920 28,105,368 +0.35(+4.62%)
Sep 11, 2015 7.490 7.610 7.365 7.570 8,242,727 -0.02(-0.26%)
Sep 10, 2015 7.730 7.837 7.510 7.590 9,685,156 -0.04(-0.52%)
Sep 09, 2015 7.750 7.980 7.530 7.630 18,838,414 -0.04(-0.52%)
Sep 08, 2015 7.800 7.930 7.440 7.670 19,430,208 +0.40(+5.50%)
Sep 04, 2015 7.250 7.270 7.270 7.270 10,115,900 -0.17(-2.28%)
Sep 03, 2015 7.400 7.650 7.260 7.440 11,711,976 +0.06(+0.81%)
Sep 02, 2015 7.670 7.680 7.060 7.380 16,519,689 -0.19(-2.51%)
Sep 01, 2015 7.585 8.050 7.450 7.570 26,530,336 -0.24(-3.07%)
Aug 31, 2015 7.250 7.840 7.020 7.810 23,134,652 +0.42(+5.68%)
Aug 28, 2015 7.130 7.730 7.020 7.390 24,391,340 +0.37(+5.27%)
Aug 27, 2015 6.550 7.130 6.530 7.020 26,889,232 +0.68(+10.73%)
Aug 26, 2015 6.240 6.350 6.030 6.340 18,545,372 +0.31(+5.14%)
Aug 25, 2015 6.970 6.970 6.010 6.030 23,873,088 -0.58(-8.77%)
Aug 24, 2015 6.110 7.040 6.070 6.610 25,287,870 -0.26(-3.78%)
Aug 21, 2015 7.090 7.240 6.870 6.870 21,635,154 -0.28(-3.92%)
Aug 20, 2015 7.350 7.500 7.150 7.150 13,373,106 -0.19(-2.59%)
Aug 19, 2015 7.770 7.810 7.220 7.340 22,035,658 -0.42(-5.41%)
Aug 18, 2015 7.540 8.050 7.500 7.760 15,886,095 +0.19(+2.51%)
Aug 17, 2015 7.400 7.710 7.370 7.570 9,705,641 +0.08(+1.07%)
Aug 14, 2015 7.500 7.650 7.270 7.490 18,486,140 -0.01(-0.13%)
Aug 13, 2015 7.830 7.890 7.480 7.500 17,826,356 -0.52(-6.48%)
Aug 12, 2015 8.100 8.320 7.990 8.020 28,099,870 -0.19(-2.31%)
Aug 11, 2015 8.200 8.410 8.045 8.210 28,310,530 -0.42(-4.87%)
Aug 10, 2015 8.400 8.927 8.220 8.630 16,343,516 +0.31(+3.73%)
Aug 07, 2015 8.110 9.080 8.110 8.320 38,472,596 +0.13(+1.59%)
Aug 06, 2015 7.150 8.440 7.010 8.190 44,852,264 +1.16(+16.50%)
Aug 05, 2015 8.250 8.360 6.850 7.030 56,640,360 -0.97(-12.12%)
Aug 04, 2015 8.280 8.430 7.960 8.000 23,447,396 -0.15(-1.84%)
Aug 03, 2015 8.560 8.650 8.080 8.150 24,311,188 -0.51(-5.89%)
Jul 31, 2015 8.880 9.005 8.620 8.660 15,693,896 -0.31(-3.46%)
Jul 30, 2015 9.090 9.290 8.920 8.970 18,367,304 -0.18(-1.97%)
Jul 29, 2015 8.920 9.360 8.820 9.150 21,552,188 +0.15(+1.67%)
Jul 28, 2015 8.490 9.090 8.400 9.000 31,640,044 +0.63(+7.53%)
Jul 27, 2015 8.280 8.600 8.110 8.370 28,059,332 +0.09(+1.09%)
Jul 24, 2015 8.700 8.745 8.200 8.280 25,538,680 -0.43(-4.94%)
Jul 23, 2015 9.020 9.227 8.400 8.710 39,525,040 -0.34(-3.76%)
Jul 22, 2015 9.250 9.490 9.000 9.050 20,132,474 -0.24(-2.58%)
Jul 21, 2015 10.07 10.14 9.245 9.290 47,705,692 -0.98(-9.54%)
Jul 20, 2015 10.89 10.92 10.23 10.27 13,537,687 -0.67(-6.12%)
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,268 -0.64(-5.53%)
Jul 16, 2015 11.40 11.69 11.15 11.58 14,030,508 +0.29(+2.57%)
Jul 15, 2015 11.38 11.48 10.94 11.29 13,299,250 -0.09(-0.79%)
Jul 14, 2015 10.92 11.39 10.86 11.38 12,830,065 +0.48(+4.40%)
Jul 13, 2015 11.28 11.32 10.86 10.90 18,574,580 -0.47(-4.13%)
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,664 -0.31(-2.65%)
Jul 09, 2015 11.77 11.88 11.61 11.68 21,586,748 +0.37(+3.27%)
Jul 08, 2015 11.22 11.51 10.84 11.31 27,220,796 -0.15(-1.31%)
Jul 07, 2015 10.42 11.90 9.940 11.46 42,086,328 +1.04(+9.98%)
Jul 06, 2015 10.51 10.78 10.30 10.42 18,470,708 -0.35(-3.25%)
Jul 02, 2015 10.69 10.77 10.77 10.77 15,908,600 +0.22(+2.09%)
Jul 01, 2015 11.20 11.21 10.51 10.55 21,912,956 -0.62(-5.55%)
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806 +0.14(+1.27%)
Jun 29, 2015 11.29 11.42 10.94 11.03 24,384,870 -0.13(-1.16%)
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106 +0.05(+0.45%)
Jun 25, 2015 11.38 11.49 11.00 11.11 27,941,894 -0.44(-3.81%)
Jun 24, 2015 11.74 11.93 11.55 11.55 15,342,260 -0.23(-1.95%)
Jun 23, 2015 11.87 12.06 11.78 11.78 16,755,496 -0.11(-0.93%)
Jun 22, 2015 11.77 11.99 11.57 11.89 11,963,259 +0.10(+0.85%)
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910 -0.09(-0.76%)
Jun 18, 2015 12.15 12.23 11.86 11.88 23,761,352 -0.21(-1.74%)
Jun 17, 2015 12.61 12.68 12.01 12.09 22,289,132 -0.44(-3.51%)
Jun 16, 2015 12.19 12.55 12.11 12.53 18,375,990 +0.32(+2.62%)
Jun 15, 2015 12.16 12.49 12.12 12.21 21,215,164 -0.04(-0.33%)
Jun 12, 2015 12.44 12.46 12.10 12.25 20,365,540 -0.25(-2.00%)
Jun 11, 2015 12.90 12.95 12.45 12.50 40,316,084 -0.56(-4.29%)
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656 -0.16(-1.21%)
Jun 09, 2015 13.32 13.42 13.19 13.22 15,594,354 +0.06(+0.46%)
Jun 08, 2015 13.15 13.26 12.92 13.16 21,609,052 +0.01(+0.08%)
Jun 05, 2015 13.01 13.25 12.89 13.15 26,258,920 +0.11(+0.84%)
Jun 04, 2015 13.42 13.47 12.98 13.04 33,054,940 -0.52(-3.83%)
Jun 03, 2015 13.93 13.98 13.44 13.56 34,211,400 -0.49(-3.49%)
Jun 02, 2015 13.91 14.10 13.85 14.05 20,554,108 +0.19(+1.37%)
Jun 01, 2015 14.11 14.14 13.86 13.86 17,904,418 -0.25(-1.77%)
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000 +0.06(+0.43%)
May 28, 2015 14.72 14.74 14.00 14.05 24,880,936 -0.71(-4.81%)
May 27, 2015 14.87 15.04 14.68 14.76 14,437,284 -0.16(-1.07%)
May 26, 2015 14.91 14.96 14.72 14.92 14,319,919 -0.14(-0.93%)
May 22, 2015 15.13 15.06 15.06 15.06 10,244,400 -0.25(-1.63%)
May 21, 2015 14.85 15.33 14.82 15.31 14,984,202 +0.56(+3.80%)
May 20, 2015 14.64 14.91 14.43 14.75 15,748,149 +0.18(+1.24%)
May 19, 2015 14.80 14.93 14.42 14.57 16,912,908 -0.32(-2.15%)
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142 -0.11(-0.73%)
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488 -0.09(-0.60%)
May 14, 2015 15.28 15.57 15.03 15.09 20,685,432 -0.14(-0.92%)
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066 -0.22(-1.42%)
May 12, 2015 15.30 15.76 15.20 15.45 19,988,136 +0.27(+1.78%)
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236 -0.10(-0.65%)
May 08, 2015 14.72 15.29 14.36 15.28 28,358,784 +0.78(+5.38%)
May 07, 2015 14.60 14.61 14.16 14.50 29,891,096 -0.22(-1.49%)
May 06, 2015 16.38 16.53 14.58 14.72 48,495,072 -1.14(-7.19%)
May 05, 2015 16.68 16.70 15.82 15.86 26,521,150 -0.53(-3.23%)
May 04, 2015 16.58 16.98 16.13 16.39 26,189,628 -0.15(-0.91%)
May 01, 2015 15.79 16.75 15.53 16.54 38,309,584 +0.77(+4.88%)
Apr 30, 2015 15.17 15.83 14.75 15.77 35,046,880 +0.67(+4.44%)
Apr 29, 2015 14.54 15.11 14.45 15.10 22,718,264 +0.55(+3.78%)
Apr 28, 2015 14.43 14.65 14.38 14.55 16,751,584 +0.16(+1.11%)
Apr 27, 2015 14.58 14.69 14.34 14.39 14,077,590 -0.15(-1.03%)
Apr 24, 2015 14.48 14.70 14.43 14.54 14,903,265 +0.00(+0.00%)
Apr 23, 2015 14.47 14.68 14.44 14.54 15,647,435 +0.13(+0.90%)
Apr 22, 2015 14.67 14.71 14.29 14.41 24,285,304 -0.16(-1.10%)
Apr 21, 2015 15.32 15.39 14.53 14.57 26,225,668 -0.73(-4.77%)
Apr 20, 2015 15.47 15.65 15.29 15.30 16,504,751 -0.15(-0.97%)
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,204 -0.42(-2.65%)
Apr 16, 2015 16.04 16.04 15.42 15.87 24,022,938 -0.15(-0.94%)
Apr 15, 2015 15.38 16.16 15.16 16.02 29,537,634 +0.77(+5.05%)
Apr 14, 2015 14.92 15.34 14.92 15.25 15,592,687 +0.48(+3.25%)
Apr 13, 2015 15.01 15.02 14.56 14.77 14,105,813 -0.16(-1.07%)
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393 -0.30(-1.97%)
Apr 09, 2015 15.16 15.26 14.94 15.23 19,090,750 +0.13(+0.86%)
Apr 08, 2015 15.50 15.54 15.06 15.10 17,929,612 -0.25(-1.63%)
Apr 07, 2015 15.22 15.49 15.02 15.35 17,770,216 +0.20(+1.32%)
Apr 06, 2015 14.77 15.25 14.70 15.15 20,882,148 +0.56(+3.84%)
Apr 02, 2015 14.22 14.59 14.59 14.59 32,122,000 +0.24(+1.67%)
Apr 01, 2015 14.45 14.57 14.27 14.35 21,191,548 +0.19(+1.34%)
Mar 31, 2015 13.88 14.27 13.82 14.16 15,428,139 +0.19(+1.36%)
Mar 30, 2015 14.18 14.22 13.71 13.97 17,453,684 -0.06(-0.43%)
Mar 27, 2015 14.14 14.19 13.81 14.03 21,465,880 -0.19(-1.34%)
Mar 26, 2015 14.64 14.71 14.13 14.22 24,485,744 -0.12(-0.84%)
Mar 25, 2015 14.30 14.43 14.15 14.34 20,374,992 +0.08(+0.56%)
Mar 24, 2015 14.75 14.88 14.15 14.26 43,432,384 +0.15(+1.06%)
Mar 23, 2015 13.65 14.16 13.63 14.11 27,276,734 +0.50(+3.67%)
Mar 20, 2015 13.68 13.77 13.60 13.61 27,555,584 +0.11(+0.81%)
Mar 19, 2015 13.56 13.80 13.38 13.50 31,063,128 -0.63(-4.46%)
Mar 18, 2015 13.66 14.24 13.55 14.13 27,443,740 +0.32(+2.32%)
Mar 17, 2015 13.73 13.94 13.67 13.81 14,439,884 -0.15(-1.07%)
Mar 16, 2015 13.60 13.99 13.47 13.96 17,314,388 +0.16(+1.16%)
Mar 13, 2015 13.78 13.91 13.47 13.80 21,039,540 -0.12(-0.86%)
Mar 12, 2015 14.29 14.36 13.90 13.92 20,944,364 -0.37(-2.59%)
Mar 11, 2015 14.02 14.43 13.94 14.29 31,401,168 +0.45(+3.25%)
Mar 10, 2015 14.26 14.32 13.68 13.84 29,747,888 -0.40(-2.81%)
Mar 09, 2015 15.07 15.12 14.22 14.24 32,216,406 -0.93(-6.13%)
Mar 06, 2015 15.81 16.17 15.07 15.17 40,038,672 -0.75(-4.71%)
Mar 05, 2015 15.39 15.98 15.07 15.92 27,387,346 +0.43(+2.78%)
Mar 04, 2015 16.26 16.20 15.32 15.49 37,985,612 -0.71(-4.38%)
Mar 03, 2015 16.60 16.74 16.18 16.20 25,197,878 -0.40(-2.41%)
Mar 02, 2015 16.68 16.71 16.23 16.60 27,733,406 -0.08(-0.48%)
Feb 27, 2015 17.29 17.30 16.63 16.68 31,112,498 -0.52(-3.02%)
Feb 26, 2015 17.72 17.98 17.11 17.20 38,365,424 -0.78(-4.34%)
Feb 25, 2015 18.47 18.55 17.91 17.98 55,048,176 -1.90(-9.56%)
Feb 24, 2015 19.96 20.05 19.63 19.88 13,098,083 +0.17(+0.86%)
Feb 23, 2015 19.95 20.04 19.59 19.71 13,511,514 -0.59(-2.91%)
Feb 20, 2015 20.41 20.65 20.13 20.30 12,580,256 -0.10(-0.49%)
Feb 19, 2015 20.16 20.58 20.07 20.40 13,516,172 -0.35(-1.69%)
Feb 18, 2015 20.94 21.17 20.74 20.75 13,217,442 -0.51(-2.40%)
Feb 17, 2015 20.93 21.29 20.77 21.26 10,236,608 +0.18(+0.85%)
Feb 13, 2015 20.86 21.08 21.08 21.08 8,157,500 +0.58(+2.83%)
Feb 12, 2015 20.44 20.70 20.38 20.50 7,554,363 +0.44(+2.19%)
Feb 11, 2015 20.04 20.10 19.61 20.06 11,543,459 -0.17(-0.84%)
Feb 10, 2015 20.54 20.55 19.88 20.23 13,096,919 -0.26(-1.27%)
Feb 09, 2015 20.96 21.24 20.43 20.49 9,487,865 -0.30(-1.44%)
Feb 06, 2015 21.08 21.22 20.73 20.79 14,353,173 -0.06(-0.29%)
Feb 05, 2015 20.81 21.12 20.55 20.85 9,484,464 +0.33(+1.61%)
Feb 04, 2015 20.59 20.89 20.20 20.52 18,481,768 -0.49(-2.33%)
Feb 03, 2015 20.78 21.49 20.63 21.01 16,716,096 +0.49(+2.39%)
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.