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 (%)
Oct 31, 2011 29.36 29.36 28.09 28.12 10,267,631 -1.62(-5.45%)
Oct 28, 2011 28.76 29.84 28.75 29.74 9,292,986 +0.58(+1.99%)
Oct 27, 2011 28.80 29.87 28.77 29.16 15,232,764 +1.01(+3.59%)
Oct 26, 2011 28.00 28.31 27.16 28.15 10,285,570 +0.84(+3.08%)
Oct 25, 2011 28.16 28.17 27.24 27.31 7,816,924 -1.01(-3.57%)
Oct 24, 2011 28.21 28.42 27.96 28.32 6,890,712 +0.51(+1.83%)
Oct 21, 2011 27.69 28.06 27.39 27.81 8,977,892 +0.51(+1.87%)
Oct 20, 2011 27.61 27.65 26.62 27.30 10,336,118 +0.20(+0.74%)
Oct 19, 2011 27.31 27.81 26.97 27.10 9,768,290 -0.26(-0.95%)
Oct 18, 2011 26.96 27.50 25.94 27.36 17,637,976 +0.06(+0.22%)
Oct 17, 2011 27.76 27.95 27.20 27.30 7,278,697 -0.45(-1.62%)
Oct 14, 2011 27.42 27.75 27.10 27.75 8,487,411 +0.90(+3.35%)
Oct 13, 2011 26.59 26.99 26.00 26.85 6,759,191 +0.10(+0.37%)
Oct 12, 2011 26.91 27.34 26.67 26.75 8,913,394 +0.13(+0.49%)
Oct 11, 2011 26.38 26.93 26.22 26.62 8,381,370 -0.13(-0.49%)
Oct 10, 2011 26.06 26.75 26.00 26.75 8,788,675 +1.40(+5.52%)
Oct 07, 2011 26.39 26.74 25.23 25.35 16,222,532 -0.56(-2.16%)
Oct 06, 2011 25.99 26.35 25.01 25.91 12,177,704 +0.52(+2.05%)
Oct 05, 2011 25.21 25.49 24.59 25.39 14,699,024 +0.27(+1.07%)
Oct 04, 2011 23.40 25.15 22.52 25.12 22,039,070 +1.16(+4.84%)
Oct 03, 2011 24.85 25.48 23.96 23.96 16,562,099 -1.59(-6.22%)
Sep 30, 2011 26.52 26.52 25.54 25.55 14,400,311 -1.23(-4.59%)
Sep 29, 2011 27.62 27.94 26.06 26.78 15,267,532 -0.49(-1.80%)
Sep 28, 2011 29.25 29.60 27.22 27.27 19,021,232 -0.41(-1.48%)
Sep 27, 2011 28.39 28.60 27.53 27.68 11,693,185 +0.15(+0.54%)
Sep 26, 2011 26.27 27.57 25.63 27.53 13,874,281 +1.49(+5.72%)
Sep 23, 2011 26.89 27.17 25.92 26.04 18,441,158 -1.04(-3.84%)
Sep 22, 2011 28.45 28.45 26.67 27.08 18,491,656 -2.34(-7.95%)
Sep 21, 2011 30.62 31.26 29.38 29.42 12,607,052 -0.99(-3.26%)
Sep 20, 2011 31.22 31.66 30.33 30.41 9,019,840 -0.65(-2.09%)
Sep 19, 2011 31.11 31.45 30.33 31.06 8,560,643 -0.76(-2.39%)
Sep 16, 2011 31.94 32.00 31.27 31.82 9,104,121 +0.10(+0.32%)
Sep 15, 2011 31.88 32.07 31.25 31.72 7,461,279 +0.20(+0.63%)
Sep 14, 2011 31.53 31.96 30.85 31.52 9,881,258 +0.03(+0.10%)
Sep 13, 2011 30.90 31.86 30.67 31.49 11,653,655 +0.73(+2.37%)
Sep 12, 2011 29.65 30.77 29.52 30.76 10,847,111 +0.38(+1.25%)
Sep 09, 2011 31.49 31.69 30.20 30.38 10,712,030 -1.58(-4.94%)
Sep 08, 2011 31.67 32.51 31.46 31.96 15,472,605 +0.45(+1.43%)
Sep 07, 2011 31.39 31.90 30.72 31.51 14,017,961 +0.59(+1.91%)
Sep 06, 2011 30.68 31.36 30.13 30.92 15,773,826 -1.19(-3.71%)
Sep 02, 2011 32.21 32.67 31.74 32.11 9,991,240 -1.00(-3.02%)
Sep 01, 2011 32.69 33.87 32.62 33.11 16,581,831 +0.72(+2.22%)
Aug 31, 2011 32.61 33.31 32.13 32.39 9,222,846 -0.04(-0.12%)
Aug 30, 2011 31.41 32.70 31.22 32.43 11,118,704 +0.66(+2.08%)
Aug 29, 2011 30.91 31.81 30.87 31.77 8,356,841 +1.25(+4.10%)
Aug 26, 2011 29.06 30.52 28.64 30.52 9,947,116 +0.97(+3.28%)
Aug 25, 2011 30.62 30.83 29.41 29.55 7,956,412 -0.63(-2.09%)
Aug 24, 2011 29.64 30.18 29.25 30.18 8,099,902 +0.53(+1.79%)
Aug 23, 2011 28.63 29.65 28.17 29.65 13,123,530 +1.23(+4.33%)
Aug 22, 2011 29.79 30.00 28.25 28.42 11,480,842 -0.89(-3.04%)
Aug 19, 2011 29.26 30.46 29.15 29.31 10,974,022 -0.51(-1.71%)
Aug 18, 2011 30.64 30.67 29.52 29.82 15,836,246 -1.88(-5.93%)
Aug 17, 2011 32.01 32.59 31.50 31.70 6,812,095 +0.04(+0.13%)
Aug 16, 2011 31.76 32.13 31.17 31.66 10,848,168 -0.63(-1.95%)
Aug 15, 2011 31.58 32.46 31.58 32.29 9,893,679 +0.99(+3.16%)
Aug 12, 2011 31.51 32.03 31.10 31.30 14,081,831 +0.41(+1.33%)
Aug 11, 2011 29.38 31.38 29.12 30.89 17,373,186 +2.11(+7.33%)
Aug 10, 2011 28.48 30.25 28.27 28.78 21,354,560 -0.34(-1.17%)
Aug 09, 2011 28.71 29.16 26.97 29.12 17,458,076 +1.92(+7.06%)
Aug 08, 2011 28.71 29.65 27.00 27.20 25,334,596 -3.48(-11.34%)
Aug 05, 2011 31.87 32.00 29.58 30.68 23,503,558 -0.67(-2.14%)
Aug 04, 2011 33.85 33.86 31.26 31.35 23,644,382 -2.88(-8.41%)
Aug 03, 2011 34.63 35.07 33.61 34.23 22,581,948 +0.08(+0.23%)
Aug 02, 2011 35.24 35.75 34.15 34.15 30,812,806 -0.20(-0.58%)
Aug 01, 2011 35.39 35.45 33.84 34.35 14,166,970 +0.00(+0.00%)
Jul 29, 2011 34.43 35.07 34.00 34.35 20,788,968 +0.92(+2.75%)
Jul 28, 2011 33.28 34.44 33.16 33.43 11,383,719 +0.03(+0.09%)
Jul 27, 2011 33.97 34.09 33.17 33.40 9,597,525 -0.71(-2.08%)
Jul 26, 2011 34.02 34.83 33.65 34.11 11,827,214 +0.24(+0.71%)
Jul 25, 2011 33.81 34.39 33.66 33.87 7,219,659 -0.52(-1.51%)
Jul 22, 2011 34.07 34.42 33.86 34.39 7,693,455 +0.41(+1.21%)
Jul 21, 2011 33.80 34.29 33.78 33.98 11,091,631 +0.26(+0.77%)
Jul 20, 2011 33.87 33.87 33.35 33.72 7,892,587 +0.06(+0.18%)
Jul 19, 2011 33.20 33.73 33.20 33.66 8,561,539 +0.77(+2.34%)
Jul 18, 2011 32.63 33.22 32.30 32.89 19,413,324 -0.07(-0.21%)
Jul 15, 2011 31.78 32.96 31.59 32.96 33,424,940 +2.75(+9.10%)
Jul 14, 2011 30.15 30.75 30.12 30.21 9,856,643 +0.27(+0.90%)
Jul 13, 2011 29.97 30.35 29.86 29.94 6,682,049 +0.17(+0.57%)
Jul 12, 2011 29.57 30.19 29.39 29.77 7,140,760 +0.02(+0.07%)
Jul 11, 2011 30.14 30.21 29.55 29.75 9,245,072 -0.83(-2.71%)
Jul 08, 2011 30.26 30.84 30.15 30.58 10,118,924 +0.07(+0.23%)
Jul 07, 2011 30.64 30.86 30.33 30.51 9,402,081 +0.33(+1.09%)
Jul 06, 2011 30.22 30.29 29.83 30.18 8,227,917 -0.11(-0.36%)
Jul 05, 2011 29.93 30.64 29.91 30.29 6,402,741 +0.19(+0.63%)
Jul 01, 2011 29.74 30.18 29.24 30.10 8,278,821 +0.41(+1.38%)
Jun 30, 2011 29.18 30.27 29.11 29.69 13,004,769 +0.64(+2.20%)
Jun 29, 2011 28.53 29.22 28.52 29.05 10,459,919 +0.54(+1.89%)
Jun 28, 2011 28.22 28.53 28.12 28.51 7,831,120 +0.51(+1.82%)
Jun 27, 2011 27.33 28.27 27.28 28.00 11,292,253 -0.01(-0.04%)
Jun 24, 2011 28.98 29.00 27.99 28.01 10,103,809 -0.96(-3.31%)
Jun 23, 2011 28.59 29.01 28.15 28.97 7,937,297 -0.02(-0.07%)
Jun 22, 2011 28.63 29.44 28.61 28.99 7,484,652 +0.20(+0.69%)
Jun 21, 2011 28.30 28.94 28.29 28.79 5,534,462 +0.69(+2.46%)
Jun 20, 2011 27.90 28.20 27.89 28.10 6,082,702 +0.08(+0.29%)
Jun 17, 2011 28.36 28.46 27.77 28.02 8,750,137 -0.15(-0.53%)
Jun 16, 2011 28.76 29.08 27.93 28.17 9,263,533 -0.59(-2.05%)
Jun 15, 2011 28.83 29.26 28.43 28.76 8,082,757 -0.22(-0.76%)
Jun 14, 2011 28.71 29.13 28.66 28.98 7,059,938 +0.66(+2.33%)
Jun 13, 2011 29.28 29.58 28.15 28.32 10,814,637 -0.92(-3.15%)
Jun 10, 2011 29.63 29.93 29.10 29.24 8,033,162 -0.51(-1.71%)
Jun 09, 2011 29.73 30.16 29.64 29.75 6,832,199 +0.16(+0.54%)
Jun 08, 2011 29.72 30.18 29.37 29.59 7,693,252 -0.14(-0.47%)
Jun 07, 2011 29.81 30.16 29.30 29.73 6,271,097 +0.05(+0.17%)
Jun 06, 2011 30.53 30.85 29.64 29.68 8,172,470 -0.85(-2.78%)
Jun 03, 2011 30.11 30.76 29.89 30.53 6,044,612 -0.39(-1.26%)
May 24, 2011 30.38 31.64 30.38 30.92 11,164,751 +0.72(+2.38%)
May 23, 2011 29.95 30.39 29.86 30.20 7,203,469 -0.42(-1.37%)
May 20, 2011 29.98 31.05 29.58 30.62 13,101,470 +0.71(+2.37%)
May 19, 2011 30.22 30.30 29.55 29.91 7,348,180 -0.04(-0.13%)
May 18, 2011 29.12 30.09 29.09 29.95 9,206,484 +0.86(+2.96%)
May 17, 2011 29.04 29.52 28.75 29.09 12,777,712 -0.53(-1.79%)
May 16, 2011 29.82 30.37 29.31 29.62 7,296,865 -0.16(-0.54%)
May 13, 2011 30.51 30.56 29.63 29.78 13,317,814 -0.70(-2.30%)
May 12, 2011 30.59 30.92 29.89 30.48 10,378,506 -0.44(-1.42%)
May 11, 2011 31.46 31.50 30.53 30.92 12,335,901 -0.70(-2.21%)
May 10, 2011 31.37 31.82 31.00 31.62 9,010,011 +0.32(+1.02%)
May 09, 2011 31.18 31.61 31.10 31.30 6,940,362 +0.35(+1.13%)
May 06, 2011 31.45 31.90 30.67 30.95 10,864,944 +0.09(+0.29%)
May 05, 2011 30.07 31.23 29.60 30.86 17,808,944 +0.13(+0.42%)
May 04, 2011 31.28 31.31 30.11 30.73 13,995,299 -0.60(-1.92%)
May 03, 2011 32.15 32.39 30.76 31.33 20,634,454 -1.90(-5.72%)
May 02, 2011 33.24 33.29 33.08 33.23 9,893,680 -0.44(-1.31%)
Apr 29, 2011 33.19 33.72 33.13 33.67 8,498,837 +0.45(+1.35%)
Apr 28, 2011 32.94 33.33 32.42 33.22 6,541,963 +0.10(+0.30%)
Apr 27, 2011 33.37 33.37 32.45 33.12 6,845,525 +0.03(+0.09%)
Apr 26, 2011 32.51 33.24 32.50 33.09 7,025,861 +0.58(+1.78%)
Apr 25, 2011 32.87 32.97 32.38 32.51 5,634,045 -0.18(-0.55%)
Apr 21, 2011 32.35 32.78 31.72 32.69 11,344,801 +0.48(+1.49%)
Apr 20, 2011 32.33 32.96 32.01 32.21 12,750,191 +0.23(+0.72%)
Apr 19, 2011 32.01 32.11 31.61 31.98 8,913,692 +0.00(+0.00%)
Apr 18, 2011 32.19 32.32 31.30 31.98 9,558,011 -0.75(-2.29%)
Apr 15, 2011 32.64 32.80 32.16 32.73 7,699,694 +0.08(+0.25%)
Apr 14, 2011 32.31 32.72 32.00 32.65 7,899,606 +0.25(+0.77%)
Apr 13, 2011 32.23 32.89 32.16 32.40 8,500,981 +0.47(+1.47%)
Apr 12, 2011 32.67 32.79 31.64 31.93 16,499,973 -1.41(-4.23%)
Apr 11, 2011 34.41 34.44 33.20 33.34 10,936,127 -0.68(-2.00%)
Apr 08, 2011 34.58 34.70 33.80 34.02 10,336,502 -0.47(-1.36%)
Apr 07, 2011 33.65 34.50 33.55 34.49 13,398,366 +0.81(+2.40%)
Apr 06, 2011 34.00 34.34 33.48 33.68 8,304,506 -0.13(-0.38%)
Apr 05, 2011 33.83 34.12 33.60 33.81 13,997,031 -0.02(-0.06%)
Apr 04, 2011 33.52 33.92 33.10 33.83 10,385,991 +0.33(+0.99%)
Apr 01, 2011 33.92 34.05 33.38 33.50 7,983,909 -0.02(-0.06%)
Mar 31, 2011 34.58 34.75 33.45 33.52 12,604,689 -0.81(-2.36%)
Mar 30, 2011 34.32 34.34 34.28 34.33 16,918,316 +0.96(+2.88%)
Mar 29, 2011 33.33 33.54 33.04 33.37 10,612,445 +0.31(+0.94%)
Mar 28, 2011 34.38 34.39 33.04 33.06 12,219,395 -1.18(-3.45%)
Mar 25, 2011 33.98 34.40 33.76 34.24 15,882,654 +0.36(+1.06%)
Mar 24, 2011 33.85 33.98 33.52 33.88 10,844,120 +0.15(+0.44%)
Mar 23, 2011 33.79 34.07 33.34 33.73 10,779,809 +0.03(+0.09%)
Mar 22, 2011 33.89 34.00 33.55 33.70 10,565,402 -0.05(-0.15%)
Mar 21, 2011 33.77 33.87 33.70 33.75 11,621,589 +0.38(+1.14%)
Mar 18, 2011 34.32 34.38 33.23 33.37 17,245,996 -0.63(-1.85%)
Mar 17, 2011 35.13 35.37 33.99 34.00 19,236,222 -0.65(-1.88%)
Mar 16, 2011 34.27 35.31 33.93 34.65 24,837,678 +1.04(+3.09%)
Mar 15, 2011 33.36 33.91 33.30 33.61 14,418,021 +0.05(+0.15%)
Mar 14, 2011 33.55 34.18 33.33 33.56 14,312,722 +0.75(+2.29%)
Mar 11, 2011 31.27 32.97 30.76 32.81 10,648,850 +0.71(+2.21%)
Mar 10, 2011 32.84 32.84 31.65 32.10 17,209,454 -1.45(-4.32%)
Mar 09, 2011 32.51 33.72 32.48 33.55 10,927,631 +0.95(+2.91%)
Mar 08, 2011 33.50 33.50 32.46 32.60 9,750,117 -0.85(-2.54%)
Mar 07, 2011 33.76 34.54 33.26 33.45 9,564,770 -0.12(-0.36%)
Mar 04, 2011 33.85 33.85 33.12 33.57 7,947,103 -0.06(-0.18%)
Mar 03, 2011 34.31 34.31 32.85 33.63 12,654,719 -0.26(-0.77%)
Mar 02, 2011 33.49 33.95 32.95 33.89 12,918,768 +0.19(+0.56%)
Mar 01, 2011 35.76 35.93 33.60 33.70 16,909,852 -1.81(-5.10%)
Feb 28, 2011 35.72 35.95 35.10 35.51 15,332,957 +0.14(+0.40%)
Feb 25, 2011 34.58 35.58 34.44 35.37 16,445,004 +1.02(+2.97%)
Feb 24, 2011 35.50 35.80 33.83 34.35 31,591,062 +0.02(+0.06%)
Feb 23, 2011 32.61 34.50 31.75 34.33 36,279,516 +2.32(+7.25%)
Feb 22, 2011 31.92 33.00 31.54 32.01 32,256,052 +1.58(+5.19%)
Feb 18, 2011 30.45 30.73 30.20 30.43 8,252,837 -0.06(-0.20%)
Feb 17, 2011 30.63 30.85 30.16 30.49 8,899,724 -0.19(-0.62%)
Feb 16, 2011 30.89 30.92 30.45 30.68 9,567,318 -0.04(-0.13%)
Feb 15, 2011 31.34 31.41 30.48 30.72 9,309,658 -0.81(-2.57%)
Feb 14, 2011 30.76 31.59 30.75 31.53 9,014,699 +0.69(+2.24%)
Feb 11, 2011 30.87 30.97 30.45 30.84 8,573,394 +0.02(+0.06%)
Feb 10, 2011 30.67 30.95 30.30 30.82 13,510,127 -0.05(-0.16%)
Feb 09, 2011 31.54 31.50 30.64 30.87 10,579,174 -0.67(-2.12%)
Feb 08, 2011 31.15 31.58 30.86 31.54 12,986,880 +0.27(+0.86%)
Feb 07, 2011 31.07 32.17 30.97 31.27 30,428,884 +1.21(+4.03%)
Feb 04, 2011 30.57 30.97 29.98 30.06 10,440,411 -0.41(-1.35%)
Feb 03, 2011 30.56 30.66 29.79 30.47 11,481,010 -0.04(-0.13%)
Feb 02, 2011 30.32 31.43 30.28 30.51 21,128,736 +0.28(+0.93%)
Feb 01, 2011 29.47 30.63 29.18 30.23 23,706,024 +0.70(+2.37%)
Jan 31, 2011 27.52 29.73 27.47 29.53 25,260,936 +2.20(+8.05%)
Jan 28, 2011 27.59 27.87 27.25 27.33 9,515,653 -0.37(-1.34%)
Jan 27, 2011 27.78 28.12 27.46 27.70 9,040,092 -0.35(-1.25%)
Jan 26, 2011 27.62 28.19 27.50 28.05 9,370,238 +0.62(+2.26%)
Jan 25, 2011 28.01 28.15 27.23 27.43 13,451,951 -0.72(-2.56%)
Jan 24, 2011 27.58 28.19 27.58 28.15 7,239,801 +0.35(+1.26%)
Jan 21, 2011 27.93 28.13 27.68 27.80 6,701,275 -0.01(-0.04%)
Jan 20, 2011 27.56 27.99 27.25 27.81 12,148,989 -0.02(-0.07%)
Jan 19, 2011 27.62 28.06 27.59 27.83 14,488,961 +0.16(+0.58%)
Jan 18, 2011 27.71 27.84 27.46 27.67 8,079,877 +0.01(+0.04%)
Jan 14, 2011 27.66 27.81 27.43 27.66 11,312,286 -0.04(-0.14%)
Jan 13, 2011 27.93 28.00 27.63 27.70 12,151,621 -0.19(-0.68%)
Jan 12, 2011 27.47 28.00 27.46 27.89 15,187,958 +0.55(+2.01%)
Jan 11, 2011 27.03 27.39 26.80 27.34 9,341,013 +0.38(+1.41%)
Jan 10, 2011 26.83 27.05 26.53 26.96 9,027,804 +0.01(+0.04%)
Jan 07, 2011 26.71 27.02 26.63 26.95 9,893,939 +0.28(+1.05%)
Jan 06, 2011 26.80 27.36 26.60 26.67 16,462,908 +0.17(+0.64%)
Jan 05, 2011 26.14 26.59 26.03 26.50 8,291,925 +0.28(+1.07%)
Jan 04, 2011 26.69 26.69 25.93 26.22 9,749,924 -0.29(-1.09%)
Jan 03, 2011 26.39 26.65 26.21 26.51 11,406,274 +0.60(+2.32%)
Dec 31, 2010 25.89 26.07 25.76 25.91 4,594,133 -0.06(-0.23%)
Dec 30, 2010 26.07 26.43 25.93 25.97 9,303,744 -0.18(-0.69%)
Dec 29, 2010 25.97 26.18 25.79 26.15 7,220,709 +0.30(+1.16%)
Dec 28, 2010 25.70 25.98 25.63 25.85 7,084,312 +0.28(+1.10%)
Dec 27, 2010 25.48 25.67 25.26 25.57 4,904,408 -0.04(-0.16%)
Dec 23, 2010 25.12 25.79 25.08 25.61 9,103,612 +0.20(+0.79%)
Dec 22, 2010 25.32 25.50 25.15 25.41 8,878,493 +0.03(+0.12%)
Dec 21, 2010 25.15 25.45 24.83 25.38 14,927,822 +0.02(+0.08%)
Dec 20, 2010 23.81 25.37 23.77 25.36 36,177,980 +2.06(+8.84%)
Dec 17, 2010 23.49 23.52 23.23 23.30 11,914,975 -0.27(-1.15%)
Dec 16, 2010 23.49 23.74 23.35 23.57 11,042,060 +0.06(+0.26%)
Dec 15, 2010 22.91 23.61 22.91 23.51 19,609,176 +0.49(+2.13%)
Dec 14, 2010 22.78 23.08 22.76 23.02 10,554,544 +0.11(+0.48%)
Dec 13, 2010 23.06 23.16 22.85 22.91 9,638,781 -0.01(-0.04%)
Dec 10, 2010 22.87 22.98 22.70 22.92 7,455,788 +0.09(+0.39%)
Dec 09, 2010 22.94 23.04 22.72 22.83 7,892,519 -0.06(-0.26%)
Dec 08, 2010 22.75 23.22 22.70 22.89 19,842,588 +0.15(+0.66%)
Dec 07, 2010 22.77 22.89 22.38 22.74 15,360,311 +0.60(+2.71%)
Dec 06, 2010 22.14 22.70 22.07 22.14 14,114,029 -0.02(-0.09%)
Dec 03, 2010 21.59 22.23 21.57 22.16 14,687,551 +0.53(+2.45%)
Dec 02, 2010 21.44 21.87 21.37 21.63 12,509,903 +0.22(+1.03%)
Dec 01, 2010 21.36 21.46 21.11 21.41 14,461,830 +0.29(+1.37%)
Nov 30, 2010 21.68 21.80 21.10 21.12 22,650,880 -0.93(-4.22%)
Nov 29, 2010 21.95 22.10 21.69 22.05 6,065,936 +0.06(+0.27%)
Nov 26, 2010 22.04 22.32 21.94 21.99 3,819,082 -0.19(-0.86%)
Nov 24, 2010 22.00 22.18 22.18 22.18 6,997,094 +0.36(+1.65%)
Nov 23, 2010 22.20 22.25 21.77 21.82 10,286,827 -0.72(-3.19%)
Nov 22, 2010 22.60 22.60 22.05 22.54 7,483,180 -0.10(-0.44%)
Nov 19, 2010 22.19 22.66 22.05 22.64 9,849,415 +0.39(+1.75%)
Nov 18, 2010 22.11 22.50 22.10 22.25 11,953,868 +0.15(+0.68%)
Nov 17, 2010 22.05 22.28 21.93 22.10 9,221,985 +0.14(+0.64%)
Nov 16, 2010 22.17 22.24 21.77 21.96 13,740,734 -0.35(-1.57%)
Nov 15, 2010 22.94 22.98 22.25 22.31 11,015,939 -0.41(-1.80%)
Nov 12, 2010 22.98 22.98 22.40 22.72 14,155,065 -0.49(-2.11%)
Nov 11, 2010 23.29 23.30 22.75 23.21 17,441,216 -0.20(-0.85%)
Nov 10, 2010 23.25 23.55 22.90 23.41 14,004,670 +0.35(+1.52%)
Nov 09, 2010 23.36 23.62 22.91 23.06 19,255,080 +0.55(+2.44%)
Nov 08, 2010 22.26 22.78 22.22 22.51 10,337,982 +0.24(+1.08%)
Nov 05, 2010 22.16 22.29 22.03 22.27 10,395,898 -0.02(-0.09%)
Nov 04, 2010 22.00 22.34 21.75 22.29 27,856,060 -0.02(-0.09%)
Nov 03, 2010 22.14 22.32 21.85 22.31 15,053,520 +0.26(+1.18%)
Nov 02, 2010 22.07 22.18 21.85 22.05 7,035,042 +0.22(+1.01%)
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.