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 (%)
Nov 28, 2003 12.25 12.32 12.17 12.20 430,000 -0.05(-0.41%)
Nov 26, 2003 12.10 12.27 12.10 12.25 1,034,800 +0.20(+1.66%)
Nov 25, 2003 11.88 12.12 11.87 12.05 1,925,800 +0.15(+1.26%)
Nov 24, 2003 11.90 11.95 11.69 11.90 3,741,200 +0.00(+0.00%)
Nov 21, 2003 12.15 12.25 11.90 11.90 2,300,000 -0.25(-2.06%)
Nov 20, 2003 12.28 12.35 12.13 12.15 1,994,500 -0.20(-1.62%)
Nov 19, 2003 12.43 12.54 12.30 12.35 1,606,600 -0.11(-0.88%)
Nov 18, 2003 12.39 12.47 12.30 12.46 2,049,500 +0.07(+0.56%)
Nov 17, 2003 12.30 12.43 12.25 12.39 1,693,100 -0.16(-1.27%)
Nov 14, 2003 12.28 12.68 12.21 12.55 4,390,000 +0.28(+2.28%)
Nov 13, 2003 11.98 12.30 11.85 12.27 6,127,900 +0.34(+2.85%)
Nov 12, 2003 11.80 11.99 11.71 11.93 8,038,600 -0.22(-1.81%)
Nov 11, 2003 12.39 12.39 12.12 12.15 1,236,600 -0.15(-1.22%)
Nov 10, 2003 12.23 12.44 12.20 12.30 2,043,000 +0.07(+0.57%)
Nov 07, 2003 12.23 12.29 12.07 12.23 1,879,100 +0.09(+0.74%)
Nov 06, 2003 12.05 12.20 12.01 12.14 2,792,400 +0.18(+1.51%)
Nov 05, 2003 11.87 12.00 11.77 11.96 2,150,400 +0.13(+1.10%)
Nov 04, 2003 11.79 11.86 11.64 11.83 4,792,000 -0.05(-0.42%)
Nov 03, 2003 11.95 11.95 11.87 11.88 2,965,157 -0.05(-0.42%)
Oct 31, 2003 11.99 11.99 11.45 11.93 5,196,600 +0.46(+4.01%)
Oct 30, 2003 11.79 12.07 11.52 11.47 3,784,700 -0.32(-2.71%)
Oct 29, 2003 11.30 11.80 11.28 11.79 4,212,200 +0.49(+4.34%)
Oct 28, 2003 11.24 11.30 11.12 11.30 1,900,500 +0.07(+0.62%)
Oct 27, 2003 11.25 11.30 11.10 11.23 1,854,800 +0.14(+1.26%)
Oct 24, 2003 11.25 11.25 11.02 11.09 1,218,300 -0.06(-0.54%)
Oct 23, 2003 11.28 11.28 11.07 11.15 2,064,800 -0.20(-1.76%)
Oct 22, 2003 11.42 11.42 11.25 11.35 1,813,100 +0.02(+0.18%)
Oct 21, 2003 11.08 11.30 11.08 11.33 1,474,500 +0.35(+3.19%)
Oct 20, 2003 11.24 11.24 10.95 10.98 1,751,000 -0.24(-2.14%)
Oct 17, 2003 11.27 11.25 11.07 11.22 1,440,200 -0.05(-0.44%)
Oct 16, 2003 11.03 11.30 11.02 11.27 3,367,500 +0.14(+1.26%)
Oct 15, 2003 11.37 11.40 11.06 11.13 2,266,300 -0.25(-2.20%)
Oct 14, 2003 11.49 11.49 11.18 11.38 2,440,800 -0.13(-1.13%)
Oct 13, 2003 11.54 11.62 11.47 11.51 1,224,900 -0.03(-0.26%)
Oct 10, 2003 11.39 11.53 11.34 11.54 1,700,500 +0.22(+1.94%)
Oct 09, 2003 11.37 11.43 11.20 11.32 1,675,600 +0.02(+0.18%)
Oct 08, 2003 11.28 11.59 11.32 11.30 3,016,300 +0.02(+0.18%)
Oct 07, 2003 10.95 11.33 10.87 11.28 3,048,800 +0.33(+3.01%)
Oct 06, 2003 10.93 11.00 10.90 10.95 1,665,200 -0.03(-0.27%)
Oct 03, 2003 11.00 11.07 10.83 10.98 1,691,900 +0.00(+0.00%)
Oct 02, 2003 10.92 10.99 10.82 10.98 1,617,900 +0.01(+0.09%)
Oct 01, 2003 10.83 10.99 10.66 10.97 2,107,500 +0.19(+1.76%)
Sep 30, 2003 10.53 10.87 10.50 10.78 3,672,000 +0.27(+2.57%)
Sep 29, 2003 10.28 10.47 10.26 10.51 2,378,900 +0.35(+3.44%)
Sep 26, 2003 10.51 10.55 10.15 10.16 1,420,700 -0.35(-3.33%)
Sep 25, 2003 10.84 10.85 10.48 10.51 2,261,200 -0.27(-2.50%)
Sep 24, 2003 10.61 10.80 10.61 10.78 3,409,400 +0.26(+2.47%)
Sep 23, 2003 10.60 10.68 10.50 10.52 2,288,400 +0.14(+1.35%)
Sep 22, 2003 10.17 10.55 10.16 10.38 2,965,600 +0.21(+2.06%)
Sep 19, 2003 10.00 10.23 10.00 10.17 2,462,200 +0.16(+1.60%)
Sep 18, 2003 10.13 10.15 9.990 10.01 3,709,100 -0.12(-1.18%)
Sep 17, 2003 10.30 10.30 10.11 10.13 2,092,700 -0.21(-2.03%)
Sep 16, 2003 10.20 10.38 10.27 10.34 1,642,900 +0.14(+1.37%)
Sep 15, 2003 10.15 10.24 10.14 10.20 1,154,500 +0.03(+0.29%)
Sep 12, 2003 10.16 10.26 10.08 10.17 1,339,900 -0.05(-0.49%)
Sep 11, 2003 10.30 10.38 10.10 10.22 2,465,200 -0.08(-0.78%)
Sep 10, 2003 10.46 10.49 10.23 10.30 2,573,000 -0.17(-1.62%)
Sep 09, 2003 10.70 10.72 10.46 10.47 2,333,100 -0.28(-2.60%)
Sep 08, 2003 10.68 10.75 10.66 10.75 1,176,600 +0.01(+0.09%)
Sep 05, 2003 10.70 10.79 10.70 10.74 1,417,100 -0.02(-0.19%)
Sep 04, 2003 10.78 10.78 10.60 10.76 2,430,500 +0.08(+0.75%)
Sep 03, 2003 10.67 10.74 10.59 10.68 1,939,100 +0.06(+0.56%)
Sep 02, 2003 10.82 10.83 10.58 10.62 2,294,600 -0.22(-2.03%)
Aug 29, 2003 10.91 10.97 10.78 10.84 1,495,300 -0.04(-0.37%)
Aug 28, 2003 10.50 10.95 10.45 10.88 2,634,600 +0.39(+3.72%)
Aug 27, 2003 10.51 10.74 10.49 10.49 1,623,500 -0.05(-0.47%)
Aug 26, 2003 10.46 10.54 10.36 10.54 2,291,900 -0.01(-0.09%)
Aug 25, 2003 10.70 10.71 10.51 10.55 1,128,800 -0.15(-1.40%)
Aug 22, 2003 10.90 10.94 10.68 10.70 1,199,600 -0.13(-1.20%)
Aug 21, 2003 10.60 10.90 10.57 10.83 2,174,400 +0.27(+2.56%)
Aug 20, 2003 10.52 10.65 10.43 10.56 1,853,800 -0.01(-0.09%)
Aug 19, 2003 10.70 10.75 10.45 10.57 2,262,200 -0.20(-1.86%)
Aug 18, 2003 10.74 10.83 10.65 10.77 1,926,700 +0.15(+1.41%)
Aug 15, 2003 10.55 10.63 10.40 10.62 929,900 +0.17(+1.63%)
Aug 14, 2003 10.67 10.70 10.24 10.45 2,938,300 -0.31(-2.88%)
Aug 13, 2003 10.73 10.94 10.61 10.76 3,207,000 +0.13(+1.22%)
Aug 12, 2003 10.55 10.70 10.55 10.63 3,719,700 +0.14(+1.33%)
Aug 11, 2003 10.50 10.60 10.45 10.49 3,285,900 +0.19(+1.84%)
Aug 08, 2003 10.43 10.58 10.30 10.30 2,368,400 -0.03(-0.29%)
Aug 07, 2003 10.00 10.42 9.940 10.33 5,258,100 +0.40(+4.03%)
Aug 06, 2003 9.450 9.970 9.450 9.930 4,059,700 +0.46(+4.86%)
Aug 05, 2003 9.450 9.650 9.410 9.470 2,938,100 +0.09(+0.96%)
Aug 04, 2003 9.480 9.510 9.350 9.380 1,312,700 -0.11(-1.16%)
Aug 01, 2003 9.700 9.700 9.450 9.490 2,379,200 -0.08(-0.84%)
Jul 31, 2003 9.520 9.740 9.450 9.570 4,674,200 +0.12(+1.27%)
Jul 30, 2003 9.680 9.690 9.400 9.450 2,650,300 -0.23(-2.38%)
Jul 29, 2003 9.630 9.910 9.460 9.680 6,001,200 +0.17(+1.79%)
Jul 28, 2003 9.600 9.600 9.350 9.510 3,152,000 -0.03(-0.31%)
Jul 25, 2003 9.250 9.540 9.200 9.540 1,532,600 +0.31(+3.36%)
Jul 24, 2003 9.380 9.520 9.170 9.230 2,040,100 -0.12(-1.28%)
Jul 23, 2003 9.630 9.690 9.310 9.350 2,287,200 -0.30(-3.11%)
Jul 22, 2003 9.630 9.710 9.430 9.650 1,988,800 +0.05(+0.52%)
Jul 21, 2003 9.720 9.800 9.500 9.600 2,045,800 -0.06(-0.62%)
Jul 18, 2003 9.550 9.710 9.530 9.660 1,950,400 +0.15(+1.58%)
Jul 17, 2003 9.350 9.600 9.230 9.510 2,299,800 +0.13(+1.39%)
Jul 16, 2003 9.390 9.510 9.280 9.380 2,267,600 +0.03(+0.32%)
Jul 15, 2003 9.730 9.770 9.350 9.350 2,076,500 -0.38(-3.91%)
Jul 14, 2003 9.680 9.780 9.510 9.730 2,939,000 +0.16(+1.67%)
Jul 11, 2003 9.550 9.680 9.410 9.570 1,671,600 +0.07(+0.74%)
Jul 10, 2003 9.850 9.850 9.350 9.500 3,643,300 -0.35(-3.55%)
Jul 09, 2003 9.550 9.940 9.550 9.850 4,956,100 +0.35(+3.68%)
Jul 08, 2003 9.560 9.600 9.340 9.500 4,653,400 -0.16(-1.66%)
Jul 07, 2003 9.800 9.860 9.520 9.660 5,041,600 -0.33(-3.30%)
Jul 03, 2003 9.920 10.09 9.730 9.990 4,148,600 +0.07(+0.71%)
Jul 02, 2003 10.05 10.10 9.870 9.920 3,115,900 -0.09(-0.90%)
Jul 01, 2003 10.05 10.10 9.870 10.01 4,916,600 -0.09(-0.89%)
Jun 30, 2003 10.29 10.35 9.990 10.10 5,217,600 -0.19(-1.85%)
Jun 27, 2003 10.50 10.50 10.25 10.29 2,520,300 -0.17(-1.63%)
Jun 26, 2003 10.72 10.85 10.33 10.46 3,762,000 -0.17(-1.60%)
Jun 25, 2003 10.16 10.78 10.15 10.63 6,258,700 +0.55(+5.46%)
Jun 24, 2003 10.05 10.25 10.05 10.08 2,100,000 +0.07(+0.70%)
Jun 23, 2003 10.14 10.20 9.900 10.01 3,015,800 -0.03(-0.30%)
Jun 20, 2003 10.20 10.35 10.01 10.04 2,126,500 -0.20(-1.95%)
Jun 19, 2003 10.12 10.40 10.02 10.24 5,528,500 +0.06(+0.59%)
Jun 18, 2003 10.05 10.22 9.900 10.18 4,103,500 +0.10(+0.99%)
Jun 17, 2003 10.40 10.40 10.00 10.08 4,629,000 -0.30(-2.89%)
Jun 16, 2003 10.59 10.60 10.28 10.38 3,229,600 -0.11(-1.05%)
Jun 13, 2003 11.10 11.10 10.47 10.49 4,441,100 -0.32(-2.96%)
Jun 12, 2003 11.40 11.45 10.64 10.81 3,804,100 -0.39(-3.48%)
Jun 11, 2003 10.72 11.26 10.66 11.20 4,405,700 +0.61(+5.76%)
Jun 10, 2003 10.55 10.73 10.46 10.59 2,711,500 +0.07(+0.67%)
Jun 09, 2003 10.85 10.88 10.45 10.52 3,784,700 -0.19(-1.77%)
Jun 06, 2003 10.90 10.96 10.56 10.71 2,320,000 +0.01(+0.09%)
Jun 05, 2003 10.72 10.82 10.53 10.70 2,424,800 -0.07(-0.65%)
Jun 04, 2003 10.54 10.99 10.54 10.77 3,812,100 +0.30(+2.87%)
Jun 03, 2003 10.72 10.75 10.46 10.47 3,187,300 -0.04(-0.38%)
Jun 02, 2003 10.45 10.70 10.41 10.51 2,713,400 +0.30(+2.94%)
May 30, 2003 9.930 10.39 9.930 10.21 3,556,500 +0.31(+3.13%)
May 29, 2003 9.850 9.980 9.830 9.900 3,297,000 -0.14(-1.39%)
May 28, 2003 10.45 10.46 10.04 10.04 3,751,600 -0.27(-2.62%)
May 27, 2003 10.37 10.44 10.24 10.31 4,204,700 -0.06(-0.58%)
May 23, 2003 10.48 10.55 10.27 10.37 3,501,700 -0.03(-0.29%)
May 22, 2003 10.34 10.55 10.18 10.40 5,831,900 +0.24(+2.36%)
May 21, 2003 9.790 10.26 9.740 10.16 4,954,000 +0.37(+3.78%)
May 20, 2003 9.900 9.930 9.660 9.790 2,095,500 -0.06(-0.61%)
May 19, 2003 9.740 9.930 9.740 9.850 2,950,200 +0.11(+1.13%)
May 16, 2003 9.650 9.950 9.600 9.740 5,174,400 -0.16(-1.62%)
May 15, 2003 9.950 9.970 9.800 9.900 5,375,600 +0.20(+2.06%)
May 14, 2003 9.470 9.700 9.370 9.700 5,423,100 +0.31(+3.30%)
May 13, 2003 9.150 9.400 7.350 9.390 4,628,500 +0.31(+3.41%)
May 12, 2003 8.990 9.260 8.980 9.080 5,852,800 +0.08(+0.89%)
May 09, 2003 8.790 9.000 8.750 9.000 2,729,800 +0.29(+3.33%)
May 08, 2003 8.790 8.800 8.710 8.710 2,892,600 -0.05(-0.57%)
May 07, 2003 8.700 8.820 8.640 8.760 2,969,500 +0.08(+0.92%)
May 06, 2003 8.630 8.750 8.590 8.680 2,959,200 +0.17(+2.00%)
May 05, 2003 8.480 8.710 8.470 8.510 4,498,000 +0.16(+1.92%)
May 02, 2003 8.250 8.370 8.190 8.350 1,889,700 +0.15(+1.83%)
May 01, 2003 8.100 8.330 8.050 8.200 3,593,100 +0.14(+1.74%)
Apr 30, 2003 8.020 8.170 7.960 8.060 1,831,200 +0.07(+0.88%)
Apr 29, 2003 8.150 8.190 7.890 7.990 2,265,000 +0.09(+1.14%)
Apr 28, 2003 7.950 7.970 7.780 7.900 1,521,800 +0.01(+0.13%)
Apr 25, 2003 7.970 8.000 7.810 7.890 658,700 -0.08(-1.00%)
Apr 24, 2003 7.930 8.070 7.840 7.970 1,195,700 +0.04(+0.50%)
Apr 23, 2003 8.070 8.180 7.930 7.930 1,174,900 -0.11(-1.37%)
Apr 22, 2003 8.010 8.050 7.940 8.040 1,124,800 +0.01(+0.12%)
Apr 21, 2003 7.990 8.050 7.920 8.030 695,400 +0.05(+0.63%)
Apr 17, 2003 7.810 8.000 7.720 7.980 1,594,700 +0.23(+2.97%)
Apr 16, 2003 7.860 7.890 7.720 7.750 884,400 -0.06(-0.77%)
Apr 15, 2003 7.810 7.840 7.680 7.810 1,606,500 +0.02(+0.26%)
Apr 14, 2003 7.740 7.850 7.740 7.790 1,054,200 -0.02(-0.26%)
Apr 11, 2003 7.890 7.890 7.750 7.810 857,300 -0.06(-0.76%)
Apr 10, 2003 7.600 7.900 7.600 7.870 3,478,000 +0.34(+4.52%)
Apr 09, 2003 7.550 7.570 7.450 7.530 1,824,500 -0.02(-0.26%)
Apr 08, 2003 7.590 7.640 7.470 7.550 1,219,700 -0.11(-1.44%)
Apr 07, 2003 7.620 7.830 7.540 7.660 1,312,600 -0.06(-0.78%)
Apr 04, 2003 7.750 7.810 7.630 7.720 1,115,800 -0.01(-0.13%)
Apr 03, 2003 7.900 7.990 7.720 7.730 3,014,500 -0.21(-2.64%)
Apr 02, 2003 8.050 8.050 7.790 7.940 2,018,000 -0.11(-1.37%)
Apr 01, 2003 7.850 8.050 7.830 8.050 3,029,400 +0.19(+2.42%)
Mar 31, 2003 7.800 7.860 7.730 7.860 1,849,200 -0.02(-0.25%)
Mar 28, 2003 7.740 7.880 7.700 7.880 1,499,100 +0.14(+1.81%)
Mar 27, 2003 7.660 7.790 7.550 7.740 1,407,500 +0.13(+1.71%)
Mar 26, 2003 7.590 7.680 7.560 7.610 1,606,000 +0.03(+0.40%)
Mar 25, 2003 7.550 7.700 7.550 7.580 1,291,900 +0.01(+0.13%)
Mar 24, 2003 7.630 7.700 7.440 7.570 1,792,800 -0.12(-1.56%)
Mar 21, 2003 7.800 7.810 7.600 7.690 2,362,400 -0.10(-1.28%)
Mar 20, 2003 7.410 7.800 7.360 7.790 3,028,800 +0.29(+3.87%)
Mar 19, 2003 7.550 7.580 7.360 7.500 1,099,500 -0.03(-0.40%)
Mar 18, 2003 7.470 7.550 7.270 7.530 3,867,700 +0.06(+0.80%)
Mar 17, 2003 7.330 7.580 7.330 7.470 2,999,000 +0.07(+0.95%)
Mar 14, 2003 7.570 7.600 7.300 7.400 3,323,100 -0.18(-2.37%)
Mar 13, 2003 7.700 7.750 7.440 7.580 2,000,800 -0.09(-1.17%)
Mar 12, 2003 7.950 7.960 7.500 7.670 4,373,700 -0.33(-4.13%)
Mar 11, 2003 8.160 8.230 7.910 8.000 3,468,500 -0.20(-2.44%)
Mar 10, 2003 8.290 8.310 8.150 8.200 2,282,100 -0.08(-0.97%)
Mar 07, 2003 8.290 8.340 8.180 8.280 2,785,300 -0.02(-0.24%)
Mar 06, 2003 8.330 8.500 8.250 8.300 2,915,400 -0.03(-0.36%)
Mar 05, 2003 8.240 8.350 8.210 8.330 2,830,300 +0.07(+0.85%)
Mar 04, 2003 8.150 8.270 8.110 8.260 3,491,000 +0.11(+1.35%)
Mar 03, 2003 8.110 8.170 8.100 8.150 4,533,200 +0.03(+0.37%)
Feb 28, 2003 8.180 8.230 8.120 8.120 16,540,100 -0.08(-0.98%)
Feb 27, 2003 8.220 8.330 8.110 8.200 6,152,500 +0.05(+0.61%)
Feb 26, 2003 8.050 8.190 7.880 8.150 3,939,000 +0.06(+0.74%)
Feb 25, 2003 8.500 8.500 8.030 8.090 12,724,800 -0.41(-4.82%)
Feb 24, 2003 8.300 8.640 8.300 8.500 4,595,500 +0.26(+3.16%)
Feb 21, 2003 8.070 8.390 8.070 8.240 2,092,000 +0.15(+1.85%)
Feb 20, 2003 8.100 8.140 8.040 8.090 1,663,900 -0.01(-0.12%)
Feb 19, 2003 8.060 8.200 8.010 8.100 1,006,100 -0.05(-0.61%)
Feb 18, 2003 7.940 8.170 7.910 8.150 1,357,300 +0.23(+2.90%)
Feb 14, 2003 7.850 7.970 7.790 7.920 641,000 -0.03(-0.38%)
Feb 13, 2003 7.920 7.980 7.800 7.950 791,200 +0.04(+0.51%)
Feb 12, 2003 8.190 8.200 7.800 7.910 1,414,200 -0.28(-3.42%)
Feb 11, 2003 8.250 8.290 8.100 8.190 898,500 -0.06(-0.73%)
Feb 10, 2003 8.040 8.250 8.040 8.250 1,414,600 +0.23(+2.87%)
Feb 07, 2003 8.100 8.170 8.020 8.020 1,199,500 +0.00(+0.00%)
Feb 06, 2003 7.960 8.140 7.960 8.020 1,536,800 +0.06(+0.75%)
Feb 05, 2003 8.040 8.190 7.960 7.960 2,457,500 -0.08(-1.00%)
Feb 04, 2003 8.050 8.120 8.000 8.040 2,007,000 -0.06(-0.74%)
Feb 03, 2003 8.100 8.240 8.000 8.100 1,387,900 +0.00(+0.00%)
Jan 31, 2003 8.060 8.130 7.930 8.100 1,395,100 +0.04(+0.50%)
Jan 30, 2003 8.150 8.250 8.060 8.060 1,050,900 -0.08(-0.98%)
Jan 29, 2003 7.950 8.160 7.840 8.140 797,900 +0.19(+2.39%)
Jan 28, 2003 7.700 7.980 7.700 7.950 1,492,200 +0.30(+3.92%)
Jan 27, 2003 8.000 8.050 7.650 7.650 1,845,700 -0.44(-5.44%)
Jan 24, 2003 8.320 8.340 8.000 8.090 1,755,300 -0.23(-2.76%)
Jan 23, 2003 8.330 8.470 8.200 8.320 1,330,700 +0.01(+0.12%)
Jan 22, 2003 8.220 8.390 8.150 8.310 2,369,500 +0.06(+0.73%)
Jan 21, 2003 8.400 8.420 8.190 8.250 1,591,800 -0.08(-0.96%)
Jan 17, 2003 8.400 8.450 8.200 8.330 1,663,900 -0.07(-0.83%)
Jan 16, 2003 8.200 8.400 8.200 8.400 1,611,800 +0.23(+2.82%)
Jan 15, 2003 8.120 8.200 8.010 8.170 2,319,900 +0.08(+0.99%)
Jan 14, 2003 8.030 8.200 8.010 8.090 1,408,600 +0.02(+0.25%)
Jan 13, 2003 8.080 8.190 7.930 8.070 915,600 +0.09(+1.13%)
Jan 10, 2003 8.100 8.150 7.850 7.980 1,215,200 -0.12(-1.48%)
Jan 09, 2003 7.800 8.100 7.750 8.100 2,083,900 +0.30(+3.85%)
Jan 08, 2003 7.840 7.900 7.740 7.800 1,437,000 -0.05(-0.64%)
Jan 07, 2003 8.050 8.050 7.650 7.850 4,090,700 -0.20(-2.48%)
Jan 06, 2003 8.000 8.250 7.950 8.050 2,437,000 -0.20(-2.42%)
Jan 03, 2003 8.090 8.250 7.970 8.250 1,423,400 +0.20(+2.48%)
Jan 02, 2003 7.650 8.140 7.650 8.050 2,642,800 +0.31(+4.01%)
Dec 31, 2002 7.860 7.940 7.640 7.740 1,058,100 -0.10(-1.28%)
Dec 30, 2002 8.020 8.060 7.820 7.840 1,350,000 -0.07(-0.88%)
Dec 27, 2002 8.000 8.060 7.820 7.910 986,300 -0.13(-1.62%)
Dec 26, 2002 7.960 8.060 7.900 8.040 1,621,700 +0.09(+1.13%)
Dec 24, 2002 7.950 7.980 7.890 7.950 411,700 +0.05(+0.63%)
Dec 23, 2002 7.750 8.000 7.660 7.900 1,620,800 +0.16(+2.07%)
Dec 20, 2002 7.650 7.740 7.560 7.740 1,873,900 +0.17(+2.25%)
Dec 19, 2002 7.600 7.790 7.570 7.570 1,141,100 -0.12(-1.56%)
Dec 18, 2002 7.760 7.770 7.550 7.690 1,208,200 -0.07(-0.90%)
Dec 17, 2002 7.940 7.940 7.690 7.760 1,724,900 -0.14(-1.77%)
Dec 16, 2002 7.850 7.980 7.640 7.900 2,684,800 +0.10(+1.28%)
Dec 13, 2002 7.580 7.910 7.550 7.800 8,580,800 +0.14(+1.83%)
Dec 12, 2002 7.380 7.730 7.270 7.660 2,441,800 +0.29(+3.93%)
Dec 11, 2002 7.210 7.390 7.160 7.370 1,886,800 +0.08(+1.10%)
Dec 10, 2002 6.930 7.290 6.930 7.290 984,400 +0.37(+5.35%)
Dec 09, 2002 7.130 7.190 6.910 6.920 1,508,700 -0.23(-3.22%)
Dec 06, 2002 6.940 7.210 6.880 7.150 1,170,000 +0.11(+1.56%)
Dec 05, 2002 7.000 7.050 6.900 7.040 3,317,900 -0.02(-0.28%)
Dec 04, 2002 7.430 7.430 6.950 7.060 2,737,900 -0.36(-4.85%)
Dec 03, 2002 7.100 7.550 7.000 7.420 2,449,200 +0.36(+5.10%)
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.