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 30, 2012 17.54 17.63 16.94 17.03 15,988,447 -0.50(-2.85%)
Nov 29, 2012 17.62 17.77 17.40 17.53 12,191,107 +0.08(+0.46%)
Nov 28, 2012 17.20 17.47 16.96 17.45 15,420,854 +0.04(+0.23%)
Nov 27, 2012 17.26 17.48 17.12 17.41 10,032,279 +0.17(+0.99%)
Nov 26, 2012 17.47 17.52 17.08 17.24 12,689,074 -0.59(-3.31%)
Nov 23, 2012 17.71 17.83 17.51 17.83 3,080,242 +0.24(+1.36%)
Nov 21, 2012 17.58 17.73 17.47 17.59 6,084,758 -0.01(-0.06%)
Nov 20, 2012 17.81 17.83 17.41 17.60 13,021,756 +0.13(+0.74%)
Nov 19, 2012 16.81 17.47 16.81 17.47 12,989,351 +0.85(+5.11%)
Nov 16, 2012 16.44 16.77 16.30 16.62 12,266,845 +0.23(+1.40%)
Nov 15, 2012 16.93 17.07 16.29 16.39 22,171,036 -0.46(-2.73%)
Nov 14, 2012 17.43 17.49 16.84 16.85 14,821,076 -0.54(-3.11%)
Nov 13, 2012 17.13 17.72 16.97 17.39 16,210,017 +0.16(+0.93%)
Nov 12, 2012 17.16 17.28 16.71 17.23 15,530,711 +0.19(+1.12%)
Nov 09, 2012 17.04 17.49 16.85 17.04 13,957,637 -0.16(-0.93%)
Nov 08, 2012 17.74 17.85 17.20 17.20 12,098,923 -0.36(-2.05%)
Nov 07, 2012 18.19 18.20 17.52 17.56 16,729,477 -0.98(-5.29%)
Nov 06, 2012 18.38 18.56 18.25 18.54 12,563,681 +0.27(+1.48%)
Nov 05, 2012 18.34 18.35 17.96 18.27 15,276,257 -0.22(-1.19%)
Nov 02, 2012 19.77 19.94 18.32 18.49 30,847,002 -1.58(-7.87%)
Nov 01, 2012 20.28 20.51 20.00 20.07 12,981,915 -0.19(-0.94%)
Oct 31, 2012 20.31 20.63 20.20 20.26 10,226,411 +0.16(+0.80%)
Oct 26, 2012 20.19 20.10 20.10 20.10 9,769,200 -0.12(-0.59%)
Oct 25, 2012 20.32 20.40 19.99 20.22 6,838,431 +0.14(+0.70%)
Oct 24, 2012 20.58 20.70 20.06 20.08 8,446,357 -0.34(-1.67%)
Oct 23, 2012 20.44 20.57 20.16 20.42 9,976,994 -0.39(-1.87%)
Oct 19, 2012 21.56 21.66 20.81 20.81 16,151,105 -0.77(-3.57%)
Oct 18, 2012 20.92 21.60 20.91 21.58 17,692,592 +0.49(+2.32%)
Oct 17, 2012 20.40 21.09 20.40 21.09 13,654,067 +0.71(+3.48%)
Oct 16, 2012 20.13 20.49 20.06 20.38 8,762,597 +0.35(+1.75%)
Oct 15, 2012 20.06 20.26 19.84 20.03 8,526,392 -0.15(-0.74%)
Oct 12, 2012 20.16 20.33 20.03 20.18 9,418,434 +0.04(+0.20%)
Oct 11, 2012 19.59 20.27 19.49 20.14 16,719,563 +0.70(+3.60%)
Oct 10, 2012 19.58 19.77 19.40 19.44 9,430,762 -0.15(-0.77%)
Oct 09, 2012 19.44 19.79 19.40 19.59 8,770,279 +0.17(+0.88%)
Oct 08, 2012 19.09 19.50 18.90 19.42 7,168,324 +0.19(+0.99%)
Oct 05, 2012 19.56 19.70 19.11 19.23 7,646,067 -0.24(-1.23%)
Oct 04, 2012 19.12 19.52 19.05 19.47 12,623,527 +0.47(+2.47%)
Oct 03, 2012 19.48 19.48 18.88 19.00 11,003,130 -0.54(-2.76%)
Oct 02, 2012 19.39 19.62 19.06 19.54 11,957,521 +0.25(+1.30%)
Oct 01, 2012 19.08 19.66 19.01 19.29 11,712,927 +0.42(+2.23%)
Sep 28, 2012 18.97 19.00 18.78 18.87 10,633,434 -0.23(-1.20%)
Sep 27, 2012 18.97 19.18 18.85 19.10 8,523,371 +0.30(+1.60%)
Sep 26, 2012 18.79 18.97 18.41 18.80 13,162,863 -0.29(-1.52%)
Sep 25, 2012 19.49 19.54 19.06 19.09 10,565,951 -0.29(-1.50%)
Sep 24, 2012 19.24 19.55 19.11 19.38 10,768,570 +0.02(+0.10%)
Sep 21, 2012 19.61 19.76 19.26 19.36 27,513,228 -0.14(-0.72%)
Sep 20, 2012 19.44 19.56 19.19 19.50 14,218,965 -0.18(-0.91%)
Sep 19, 2012 20.09 20.20 19.67 19.68 12,195,049 -0.29(-1.45%)
Sep 18, 2012 20.22 20.30 19.81 19.97 14,491,867 -0.20(-0.99%)
Sep 17, 2012 20.48 20.64 20.05 20.17 11,431,943 -0.35(-1.71%)
Sep 14, 2012 19.98 20.59 19.94 20.52 16,957,160 +0.62(+3.12%)
Sep 13, 2012 19.77 20.07 19.38 19.90 17,260,720 +0.01(+0.05%)
Sep 12, 2012 20.55 20.55 19.65 19.89 33,248,458 -0.21(-1.04%)
Sep 11, 2012 19.81 20.13 19.62 20.10 13,041,008 +0.53(+2.71%)
Sep 10, 2012 19.93 20.13 19.50 19.57 21,560,868 -0.77(-3.79%)
Sep 07, 2012 19.70 20.41 19.67 20.34 17,038,860 +0.64(+3.25%)
Sep 06, 2012 19.66 20.02 19.06 19.70 20,455,328 +0.16(+0.82%)
Sep 05, 2012 19.32 19.70 19.12 19.54 13,315,067 +0.35(+1.82%)
Sep 04, 2012 19.36 19.43 19.05 19.19 10,198,244 -0.16(-0.83%)
Aug 31, 2012 19.16 19.60 19.13 19.35 10,749,386 +0.31(+1.63%)
Aug 30, 2012 19.38 19.41 19.03 19.04 11,305,819 -0.48(-2.46%)
Aug 29, 2012 19.33 19.76 19.25 19.52 9,499,192 +0.22(+1.14%)
Aug 27, 2012 19.35 19.49 19.06 19.30 8,236,873 -0.09(-0.46%)
Aug 24, 2012 19.18 19.49 19.13 19.39 8,683,315 +0.09(+0.47%)
Aug 23, 2012 19.87 19.91 19.25 19.30 10,452,789 -0.61(-3.06%)
Aug 22, 2012 19.68 20.00 19.51 19.91 12,914,966 +0.18(+0.91%)
Aug 21, 2012 19.52 20.19 19.46 19.73 15,689,059 +0.33(+1.70%)
Aug 20, 2012 19.10 19.42 19.04 19.40 8,853,233 +0.26(+1.36%)
Aug 17, 2012 19.09 19.20 18.99 19.14 9,075,179 +0.11(+0.58%)
Aug 16, 2012 19.10 19.17 18.93 19.03 11,450,703 +0.02(+0.11%)
Aug 15, 2012 19.14 19.17 18.74 19.01 12,524,125 -0.20(-1.04%)
Aug 14, 2012 19.10 19.31 18.99 19.21 15,932,928 +0.15(+0.79%)
Aug 13, 2012 19.34 19.59 19.03 19.06 14,780,595 -0.62(-3.15%)
Aug 10, 2012 19.83 20.03 19.45 19.68 18,085,368 -0.63(-3.10%)
Aug 09, 2012 19.84 20.44 19.68 20.31 20,265,284 +0.41(+2.06%)
Aug 08, 2012 19.29 20.15 19.29 19.90 26,852,760 +0.53(+2.74%)
Aug 07, 2012 18.82 19.72 18.72 19.37 41,749,508 +1.67(+9.44%)
Aug 06, 2012 17.66 18.40 17.15 17.70 26,102,176 -0.19(-1.06%)
Aug 03, 2012 18.75 18.85 17.82 17.89 17,659,260 -0.04(-0.22%)
Aug 02, 2012 18.36 18.65 17.63 17.93 16,127,469 -0.74(-3.96%)
Aug 01, 2012 18.84 18.84 18.26 18.67 13,669,285 -0.15(-0.80%)
Jul 31, 2012 18.64 19.04 18.51 18.82 16,019,127 +0.12(+0.64%)
Jul 30, 2012 18.44 18.79 18.33 18.70 11,723,292 +0.24(+1.30%)
Jul 27, 2012 18.21 18.53 17.96 18.46 13,508,661 +0.31(+1.71%)
Jul 26, 2012 17.50 18.27 17.36 18.15 24,231,206 +0.87(+5.03%)
Jul 25, 2012 16.96 17.43 16.74 17.28 16,384,208 +0.46(+2.73%)
Jul 24, 2012 17.46 17.66 16.62 16.82 21,286,394 -0.62(-3.56%)
Jul 23, 2012 16.86 17.53 16.76 17.44 17,148,086 +0.24(+1.40%)
Jul 20, 2012 18.18 18.19 16.86 17.20 52,848,912 -1.08(-5.91%)
Jul 19, 2012 19.25 19.30 18.17 18.28 26,353,456 -0.92(-4.79%)
Jul 18, 2012 19.10 19.39 19.02 19.20 13,296,255 -0.04(-0.21%)
Jul 17, 2012 19.30 19.35 18.59 19.24 15,264,346 +0.06(+0.31%)
Jul 16, 2012 19.09 19.32 18.84 19.18 12,069,991 +0.07(+0.37%)
Jul 13, 2012 18.83 19.25 18.63 19.11 16,144,805 +0.45(+2.41%)
Jul 12, 2012 18.84 18.90 18.30 18.66 19,600,160 -0.42(-2.20%)
Jul 11, 2012 18.77 19.39 18.68 19.08 17,993,810 +0.39(+2.09%)
Jul 10, 2012 20.10 20.16 18.45 18.69 28,118,736 -1.29(-6.46%)
Jul 09, 2012 19.92 20.19 19.70 19.98 18,308,728 -0.06(-0.30%)
Jul 06, 2012 19.34 20.11 19.22 20.04 23,370,340 +0.40(+2.04%)
Jul 05, 2012 19.36 20.14 19.23 19.64 27,558,964 +0.28(+1.45%)
Jul 03, 2012 18.83 19.42 18.70 19.36 13,273,311 +0.63(+3.36%)
Jul 02, 2012 18.58 18.94 18.46 18.73 18,911,342 +0.13(+0.70%)
Jun 29, 2012 18.28 18.65 18.07 18.60 26,880,094 +0.82(+4.61%)
Jun 28, 2012 17.79 18.33 17.54 17.78 27,942,916 -0.15(-0.84%)
Jun 27, 2012 17.14 18.18 17.14 17.93 22,076,256 +0.88(+5.16%)
Jun 26, 2012 17.04 17.17 16.32 17.05 23,720,340 +0.02(+0.12%)
Jun 25, 2012 17.59 17.88 16.86 17.03 29,069,668 -1.58(-8.49%)
Jun 22, 2012 18.35 18.61 17.87 18.61 26,150,172 +0.49(+2.70%)
Jun 21, 2012 19.10 19.10 18.08 18.12 26,590,152 -0.92(-4.83%)
Jun 20, 2012 18.95 19.50 18.69 19.04 31,892,626 +0.33(+1.76%)
Jun 19, 2012 17.77 18.85 17.75 18.71 25,507,892 +1.04(+5.89%)
Jun 18, 2012 18.03 18.03 17.54 17.67 21,583,604 -0.43(-2.38%)
Jun 15, 2012 17.45 18.11 17.25 18.10 23,467,380 +0.77(+4.44%)
Jun 14, 2012 16.97 17.36 16.84 17.33 22,828,900 +0.40(+2.36%)
Jun 13, 2012 17.11 17.32 16.69 16.93 33,816,264 -0.54(-3.09%)
Jun 12, 2012 17.74 18.00 17.12 17.47 28,083,248 -0.14(-0.80%)
Jun 11, 2012 18.56 18.75 17.59 17.61 20,647,058 -0.75(-4.08%)
Jun 08, 2012 17.89 18.42 17.56 18.36 31,019,976 +0.51(+2.86%)
Jun 07, 2012 18.28 18.53 17.71 17.85 26,908,114 -0.36(-1.98%)
Jun 06, 2012 17.51 18.30 17.39 18.21 45,694,336 +1.21(+7.12%)
Jun 05, 2012 16.78 17.34 16.63 17.00 39,301,704 +0.48(+2.91%)
Jun 04, 2012 16.12 16.64 15.56 16.52 37,902,944 +0.94(+6.03%)
Jun 01, 2012 16.52 16.57 15.47 15.58 39,078,584 -1.32(-7.81%)
May 31, 2012 16.27 17.13 15.81 16.90 35,176,840 +0.46(+2.80%)
May 30, 2012 16.22 16.58 15.77 16.44 26,502,656 +0.09(+0.55%)
May 29, 2012 16.63 16.99 15.96 16.35 47,273,744 +0.54(+3.42%)
May 25, 2012 15.89 16.24 15.71 15.81 40,617,196 +0.23(+1.48%)
May 24, 2012 15.20 16.00 14.65 15.58 39,355,136 +0.49(+3.25%)
May 23, 2012 14.68 15.20 14.25 15.09 35,874,536 +0.17(+1.14%)
May 22, 2012 14.98 15.19 14.59 14.92 25,279,634 +0.01(+0.07%)
May 21, 2012 14.33 15.23 14.23 14.91 28,264,246 +0.55(+3.83%)
May 18, 2012 13.69 14.51 13.69 14.36 38,606,636 +0.81(+5.98%)
May 17, 2012 13.95 14.02 13.32 13.55 48,598,844 -0.49(-3.49%)
May 16, 2012 14.67 15.00 13.90 14.04 49,514,264 -0.61(-4.16%)
May 15, 2012 15.17 15.41 14.31 14.65 65,062,600 -0.87(-5.61%)
May 14, 2012 15.52 16.47 15.21 15.52 78,579,128 +0.71(+4.79%)
May 11, 2012 16.82 17.05 14.49 14.81 86,127,312 -2.37(-13.80%)
May 10, 2012 17.65 17.83 16.95 17.18 32,700,668 -0.30(-1.72%)
May 09, 2012 16.71 17.60 16.35 17.48 32,469,884 +0.55(+3.25%)
May 08, 2012 17.07 17.11 16.55 16.93 36,715,184 -0.20(-1.17%)
May 07, 2012 17.44 17.55 16.73 17.13 31,406,026 -0.26(-1.50%)
May 04, 2012 17.20 17.60 17.17 17.39 34,383,572 +0.20(+1.16%)
May 03, 2012 17.24 17.40 16.70 17.19 49,650,260 +0.45(+2.69%)
May 02, 2012 19.60 18.10 16.72 16.74 146,573,648 -2.86(-14.59%)
May 01, 2012 18.44 20.63 19.47 19.60 77,384,776 +1.16(+6.29%)
Apr 30, 2012 18.05 18.49 17.56 18.44 32,436,832 +0.72(+4.06%)
Apr 27, 2012 17.48 17.76 16.78 17.72 50,233,056 +0.16(+0.91%)
Apr 26, 2012 18.00 18.57 17.47 17.56 49,674,992 -0.57(-3.14%)
Apr 25, 2012 17.95 18.21 17.51 18.13 23,290,348 +0.36(+2.03%)
Apr 24, 2012 18.02 18.10 17.63 17.77 18,734,364 -0.23(-1.28%)
Apr 23, 2012 17.05 18.25 17.03 18.00 31,758,836 +0.56(+3.21%)
Apr 20, 2012 17.93 18.29 17.42 17.44 28,243,154 -0.56(-3.11%)
Apr 19, 2012 17.96 18.32 17.81 18.00 27,133,584 -0.06(-0.33%)
Apr 18, 2012 18.72 18.79 17.17 18.06 93,522,000 -1.06(-5.54%)
Apr 17, 2012 19.38 19.62 19.00 19.12 18,721,360 -0.07(-0.36%)
Apr 16, 2012 19.96 19.99 19.05 19.19 23,328,346 -0.76(-3.81%)
Apr 13, 2012 20.55 20.59 19.75 19.95 23,148,524 -0.71(-3.44%)
Apr 12, 2012 20.11 20.83 20.06 20.66 16,195,302 +0.58(+2.89%)
Apr 11, 2012 20.82 20.96 20.03 20.08 23,908,688 -0.61(-2.95%)
Apr 10, 2012 21.68 21.94 20.60 20.69 28,225,784 -0.78(-3.63%)
Apr 09, 2012 21.83 21.88 21.32 21.47 12,187,425 -0.68(-3.07%)
Apr 05, 2012 22.14 22.47 22.00 22.15 9,887,156 -0.08(-0.36%)
Apr 04, 2012 22.40 22.57 22.08 22.23 10,116,428 -0.49(-2.16%)
Apr 03, 2012 23.23 23.29 22.50 22.72 19,369,880 -0.59(-2.53%)
Apr 02, 2012 23.08 23.69 22.97 23.31 12,462,219 +0.14(+0.60%)
Mar 30, 2012 23.38 23.60 22.87 23.17 10,827,088 -0.04(-0.17%)
Mar 29, 2012 23.06 23.27 22.52 23.21 14,164,903 -0.04(-0.17%)
Mar 28, 2012 24.16 24.19 23.10 23.25 13,518,692 -0.99(-4.08%)
Mar 27, 2012 24.28 24.49 24.14 24.24 10,019,978 +0.03(+0.12%)
Mar 26, 2012 24.89 24.89 24.04 24.21 10,376,501 -0.45(-1.82%)
Mar 23, 2012 24.51 24.77 24.19 24.66 10,144,638 +0.23(+0.94%)
Mar 22, 2012 24.83 24.84 24.05 24.43 15,714,776 -0.76(-3.02%)
Mar 21, 2012 25.58 25.62 24.82 25.19 11,539,574 -0.39(-1.52%)
Mar 20, 2012 25.37 26.09 25.20 25.58 16,787,896 +0.12(+0.47%)
Mar 19, 2012 25.03 25.67 25.02 25.46 11,436,981 +0.40(+1.60%)
Mar 16, 2012 24.60 25.18 24.53 25.06 15,320,788 +0.62(+2.54%)
Mar 15, 2012 24.36 24.67 24.07 24.44 8,917,410 +0.20(+0.83%)
Mar 14, 2012 24.62 25.00 24.08 24.24 10,585,062 -0.46(-1.86%)
Mar 13, 2012 24.29 24.71 23.72 24.70 10,685,169 +0.49(+2.02%)
Mar 12, 2012 24.55 24.55 23.97 24.21 9,484,190 -0.34(-1.38%)
Mar 09, 2012 24.70 24.97 24.46 24.55 8,774,153 -0.03(-0.12%)
Mar 08, 2012 24.28 24.75 24.00 24.58 12,026,011 +0.50(+2.08%)
Mar 07, 2012 23.81 24.24 23.35 24.08 11,859,823 +0.52(+2.21%)
Mar 06, 2012 23.81 23.99 23.36 23.56 12,020,958 -0.67(-2.77%)
Mar 05, 2012 24.19 24.32 23.84 24.23 10,468,618 -0.10(-0.41%)
Mar 02, 2012 24.90 25.09 24.26 24.33 10,327,468 -0.60(-2.41%)
Mar 01, 2012 24.89 25.15 24.75 24.93 16,073,926 -0.07(-0.28%)
Feb 29, 2012 25.04 25.23 24.52 25.00 16,068,378 -0.05(-0.20%)
Feb 28, 2012 25.19 25.27 24.83 25.05 13,874,739 -0.06(-0.24%)
Feb 27, 2012 25.41 25.44 25.00 25.11 13,689,308 -0.34(-1.34%)
Feb 24, 2012 24.83 25.86 24.76 25.45 21,803,372 +0.47(+1.88%)
Feb 23, 2012 24.10 24.99 23.95 24.98 19,552,322 +0.95(+3.95%)
Feb 22, 2012 24.29 24.35 23.64 24.03 25,225,292 -0.59(-2.40%)
Feb 21, 2012 25.04 25.06 24.54 24.62 19,869,086 -0.09(-0.36%)
Feb 17, 2012 24.10 24.99 24.06 24.71 27,309,728 +0.94(+3.95%)
Feb 16, 2012 23.07 23.79 22.73 23.77 16,643,146 +0.75(+3.26%)
Feb 15, 2012 22.75 23.27 22.52 23.02 20,380,380 +0.31(+1.37%)
Feb 14, 2012 22.82 22.95 22.45 22.71 15,383,291 +0.05(+0.22%)
Feb 13, 2012 22.70 23.32 22.25 22.66 29,851,558 +0.53(+2.39%)
Feb 10, 2012 21.92 22.20 21.56 22.13 18,659,392 -0.21(-0.94%)
Feb 09, 2012 22.30 22.64 22.03 22.34 18,259,876 +0.23(+1.04%)
Feb 08, 2012 22.29 22.51 22.03 22.11 12,513,216 -0.07(-0.32%)
Feb 07, 2012 22.65 22.68 22.02 22.18 15,603,214 -0.47(-2.08%)
Feb 06, 2012 22.10 22.75 22.08 22.65 14,908,126 +0.34(+1.52%)
Feb 03, 2012 22.27 22.36 21.80 22.31 16,451,002 +0.19(+0.86%)
Feb 02, 2012 21.11 22.16 21.05 22.12 23,802,858 +1.15(+5.48%)
Feb 01, 2012 21.25 21.35 20.63 20.97 23,993,320 -0.16(-0.76%)
Jan 31, 2012 21.55 21.67 21.11 21.13 22,504,122 -0.56(-2.58%)
Jan 30, 2012 21.85 21.90 21.43 21.69 12,692,279 -0.36(-1.63%)
Jan 27, 2012 21.62 22.24 21.62 22.05 15,231,984 +0.15(+0.68%)
Jan 26, 2012 23.03 23.21 21.75 21.90 29,663,564 -1.48(-6.33%)
Jan 25, 2012 22.55 23.49 22.10 23.38 23,778,280 +0.89(+3.96%)
Jan 24, 2012 22.07 22.54 21.73 22.49 20,985,302 +0.21(+0.94%)
Jan 23, 2012 22.31 22.65 21.63 22.28 32,003,560 +1.32(+6.30%)
Jan 20, 2012 20.65 20.97 20.41 20.96 20,014,294 +0.28(+1.35%)
Jan 19, 2012 21.53 21.54 20.54 20.68 22,455,520 -0.77(-3.59%)
Jan 18, 2012 20.79 21.68 20.61 21.45 20,738,542 +0.64(+3.08%)
Jan 17, 2012 21.50 21.56 20.80 20.81 22,057,680 -0.60(-2.80%)
Jan 13, 2012 22.01 22.03 21.35 21.41 15,972,834 -0.76(-3.43%)
Jan 12, 2012 22.50 22.69 21.87 22.17 17,724,392 -0.41(-1.82%)
Jan 11, 2012 23.00 23.00 22.30 22.58 21,449,996 -0.70(-3.01%)
Jan 10, 2012 23.81 23.95 23.16 23.28 13,215,236 -0.28(-1.19%)
Jan 09, 2012 23.61 23.81 23.08 23.56 18,681,676 -0.42(-1.75%)
Jan 06, 2012 23.68 24.31 23.62 23.98 15,000,714 +0.36(+1.52%)
Jan 05, 2012 23.90 24.12 23.48 23.62 16,639,162 -0.24(-1.01%)
Jan 04, 2012 23.47 24.07 23.46 23.86 16,642,484 +1.57(+7.04%)
Dec 30, 2011 22.73 22.73 22.29 22.29 8,744,525 -0.44(-1.94%)
Dec 29, 2011 22.66 22.96 22.51 22.73 9,150,949 +0.07(+0.31%)
Dec 28, 2011 23.46 23.70 22.61 22.66 7,512,718 -0.86(-3.66%)
Dec 27, 2011 23.59 23.84 23.45 23.52 4,388,710 -0.21(-0.88%)
Dec 23, 2011 23.61 23.88 23.43 23.73 4,873,385 +0.74(+3.22%)
Dec 21, 2011 22.85 23.04 22.58 22.99 7,684,476 +0.17(+0.74%)
Dec 20, 2011 22.44 23.03 22.44 22.82 9,390,208 +0.76(+3.45%)
Dec 19, 2011 22.99 23.00 22.00 22.06 10,547,785 -0.92(-4.00%)
Dec 16, 2011 22.99 23.15 22.69 22.98 8,733,921 +0.20(+0.88%)
Dec 15, 2011 22.94 23.23 22.59 22.78 11,460,320 +0.21(+0.93%)
Dec 14, 2011 23.21 23.21 22.50 22.57 11,400,494 -0.86(-3.67%)
Dec 13, 2011 23.98 24.31 23.27 23.43 8,268,314 -0.29(-1.22%)
Dec 12, 2011 24.31 24.31 23.46 23.72 9,532,537 -0.94(-3.81%)
Dec 09, 2011 24.25 24.79 24.20 24.66 9,300,172 +0.43(+1.77%)
Dec 08, 2011 25.31 25.45 24.15 24.23 12,629,533 -1.30(-5.09%)
Dec 07, 2011 25.70 25.75 25.14 25.53 8,973,722 -0.15(-0.58%)
Dec 06, 2011 25.02 25.86 25.02 25.68 11,232,354 +0.53(+2.11%)
Dec 05, 2011 25.80 25.94 24.96 25.15 9,411,649 -0.29(-1.14%)
Dec 02, 2011 25.62 26.16 25.35 25.44 14,903,786 +0.14(+0.55%)
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.