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, 2016 6.930 7.110 6.740 7.000 122,235,216 +0.63(+9.89%)
Nov 29, 2016 6.170 6.420 6.030 6.370 51,115,652 +0.03(+0.47%)
Nov 28, 2016 6.740 6.750 6.320 6.340 46,674,644 -0.25(-3.79%)
Nov 25, 2016 6.570 6.650 6.520 6.590 20,863,084 -0.05(-0.75%)
Nov 23, 2016 6.640 6.640 6.640 0 +0.20(+3.11%)
Nov 22, 2016 6.460 6.480 6.230 6.440 42,581,112 +0.08(+1.26%)
Nov 21, 2016 5.940 6.400 6.170 6.360 52,744,328 +0.42(+7.07%)
Nov 18, 2016 5.960 6.040 5.893 5.940 36,507,260 +0.05(+0.85%)
Nov 17, 2016 6.000 6.106 5.840 5.890 44,735,556 -0.02(-0.34%)
Nov 16, 2016 5.990 6.120 5.810 5.910 48,644,512 -0.14(-2.31%)
Nov 15, 2016 5.650 6.130 5.640 6.050 66,017,292 +0.58(+10.60%)
Nov 14, 2016 5.520 5.600 5.280 5.470 50,898,364 +0.04(+0.74%)
Nov 11, 2016 5.620 5.690 5.350 5.430 47,004,600 -0.27(-4.74%)
Nov 10, 2016 5.990 6.085 5.680 5.700 75,498,512 -0.07(-1.21%)
Nov 09, 2016 5.270 5.820 5.260 5.770 55,302,532 +0.46(+8.66%)
Nov 08, 2016 5.290 5.459 5.220 5.310 39,239,600 -0.14(-2.57%)
Nov 07, 2016 5.450 5.550 5.380 5.450 42,638,024 +0.16(+3.02%)
Nov 04, 2016 5.260 5.500 5.250 5.290 46,717,928 -0.11(-2.04%)
Nov 03, 2016 5.750 5.800 5.330 5.400 60,701,868 +0.09(+1.69%)
Nov 02, 2016 5.180 5.430 5.140 5.310 57,579,072 -0.05(-0.93%)
Nov 01, 2016 5.530 5.640 5.180 5.360 49,777,368 -0.15(-2.72%)
Oct 31, 2016 5.740 5.800 5.490 5.510 41,112,260 -0.28(-4.84%)
Oct 28, 2016 6.030 6.060 5.760 5.790 44,587,664 -0.29(-4.77%)
Oct 27, 2016 5.960 6.190 5.929 6.080 45,420,044 +0.08(+1.33%)
Oct 26, 2016 5.880 6.180 5.710 6.000 67,352,288 -0.11(-1.80%)
Oct 25, 2016 6.380 6.500 6.095 6.110 68,242,688 -0.25(-3.93%)
Oct 24, 2016 6.650 6.720 6.290 6.360 60,113,264 -0.32(-4.79%)
Oct 21, 2016 6.960 7.110 6.590 6.680 88,101,776 -0.23(-3.33%)
Oct 20, 2016 6.550 6.950 6.355 6.910 107,036,120 +0.19(+2.83%)
Oct 19, 2016 6.630 6.850 6.600 6.720 65,718,868 +0.20(+3.07%)
Oct 18, 2016 6.510 6.600 6.320 6.520 38,414,512 +0.17(+2.68%)
Oct 17, 2016 6.540 6.680 6.280 6.350 37,281,592 -0.21(-3.20%)
Oct 14, 2016 6.450 6.695 6.450 6.560 49,857,768 +0.13(+2.02%)
Oct 13, 2016 6.200 6.550 6.040 6.430 49,001,760 +0.14(+2.23%)
Oct 12, 2016 6.250 6.300 6.100 6.290 23,016,998 +0.01(+0.16%)
Oct 11, 2016 6.380 6.460 6.105 6.280 41,994,672 -0.16(-2.48%)
Oct 10, 2016 6.450 6.620 6.410 6.440 28,223,734 +0.09(+1.42%)
Oct 07, 2016 6.680 6.730 6.340 6.350 42,945,664 -0.30(-4.51%)
Oct 06, 2016 6.910 6.970 6.600 6.650 43,953,576 -0.15(-2.21%)
Oct 05, 2016 6.450 6.900 6.450 6.800 59,469,968 +0.43(+6.75%)
Oct 04, 2016 6.460 6.550 6.360 6.370 35,202,040 -0.03(-0.47%)
Oct 03, 2016 6.340 6.445 6.180 6.400 31,496,882 +0.13(+2.07%)
Sep 30, 2016 6.130 6.300 6.030 6.270 72,748,968 +0.15(+2.45%)
Sep 29, 2016 6.410 6.530 6.060 6.120 133,772,896 -0.63(-9.33%)
Sep 28, 2016 6.290 6.800 6.210 6.750 56,583,324 +0.52(+8.35%)
Sep 27, 2016 6.500 6.510 5.970 6.230 83,366,464 -0.39(-5.89%)
Sep 26, 2016 6.710 6.840 6.560 6.620 25,721,584 -0.01(-0.15%)
Sep 23, 2016 6.780 6.940 6.500 6.630 30,559,872 -0.24(-3.49%)
Sep 22, 2016 6.900 6.990 6.750 6.870 37,579,296 +0.13(+1.93%)
Sep 21, 2016 6.740 6.820 6.600 6.740 40,888,508 +0.18(+2.74%)
Sep 20, 2016 6.790 6.960 6.510 6.560 68,401,296 -0.25(-3.67%)
Sep 19, 2016 7.410 7.470 6.810 6.810 115,889,760 -0.54(-7.35%)
Sep 16, 2016 7.090 7.370 7.060 7.350 46,617,668 +0.10(+1.38%)
Sep 15, 2016 7.200 7.380 7.100 7.250 39,625,720 +0.08(+1.12%)
Sep 14, 2016 7.350 7.410 7.010 7.170 45,531,260 -0.21(-2.85%)
Sep 13, 2016 7.760 7.782 7.155 7.380 70,458,408 -0.67(-8.32%)
Sep 12, 2016 7.730 8.145 7.530 8.050 66,237,768 +0.43(+5.64%)
Sep 09, 2016 7.650 7.800 7.430 7.620 57,567,732 -0.12(-1.55%)
Sep 08, 2016 6.930 7.810 6.870 7.740 112,913,760 +0.93(+13.66%)
Sep 07, 2016 6.940 6.950 6.760 6.810 28,024,024 +0.01(+0.15%)
Sep 06, 2016 6.700 6.900 6.660 6.800 36,783,696 +0.20(+3.03%)
Sep 02, 2016 6.310 6.600 6.600 6.600 45,866,900 +0.35(+5.60%)
Sep 01, 2016 6.230 6.350 6.150 6.250 28,084,296 -0.10(-1.57%)
Aug 31, 2016 6.440 6.510 6.180 6.350 34,646,508 -0.16(-2.46%)
Aug 30, 2016 6.510 6.650 6.400 6.510 28,886,840 +0.07(+1.09%)
Aug 29, 2016 6.360 6.490 6.250 6.440 22,139,580 +0.04(+0.63%)
Aug 26, 2016 6.370 6.540 6.345 6.400 34,761,664 +0.07(+1.11%)
Aug 25, 2016 6.250 6.440 6.200 6.330 32,310,694 +0.07(+1.12%)
Aug 24, 2016 6.560 6.600 6.240 6.260 44,836,336 -0.20(-3.10%)
Aug 23, 2016 6.040 6.580 6.030 6.460 64,550,648 +0.37(+6.08%)
Aug 22, 2016 5.840 6.090 5.820 6.090 38,941,644 +0.00(+0.00%)
Aug 19, 2016 6.140 6.220 5.930 6.090 43,153,204 -0.11(-1.77%)
Aug 18, 2016 5.750 6.250 5.750 6.200 80,359,464 +0.52(+9.15%)
Aug 17, 2016 5.910 5.930 5.500 5.680 65,664,500 -0.23(-3.89%)
Aug 16, 2016 5.600 5.940 5.420 5.910 77,047,128 +0.41(+7.45%)
Aug 15, 2016 5.130 5.530 5.070 5.500 75,360,264 +0.48(+9.56%)
Aug 12, 2016 5.060 5.090 4.920 5.020 32,240,562 -0.01(-0.20%)
Aug 11, 2016 5.090 5.100 4.820 5.030 70,355,960 +0.23(+4.79%)
Aug 10, 2016 4.860 4.930 4.770 4.800 36,053,344 -0.01(-0.21%)
Aug 09, 2016 5.070 5.080 4.770 4.810 44,376,024 -0.20(-3.99%)
Aug 08, 2016 4.950 5.150 4.900 5.010 41,026,360 +0.12(+2.45%)
Aug 05, 2016 5.180 5.190 4.860 4.890 50,875,816 -0.24(-4.68%)
Aug 04, 2016 5.040 5.280 4.950 5.130 71,230,192 -0.16(-3.02%)
Aug 03, 2016 4.950 5.295 4.820 5.290 49,728,896 +0.39(+7.96%)
Aug 02, 2016 5.200 5.240 4.750 4.900 43,519,644 -0.19(-3.73%)
Aug 01, 2016 5.330 5.350 5.060 5.090 36,120,364 -0.33(-6.09%)
Jul 29, 2016 5.150 5.460 5.150 5.420 46,527,784 +0.23(+4.43%)
Jul 28, 2016 5.180 5.320 5.130 5.190 33,238,812 +0.00(+0.00%)
Jul 27, 2016 5.590 5.600 5.100 5.190 51,545,768 -0.16(-2.99%)
Jul 26, 2016 5.030 5.370 5.000 5.350 43,911,732 +0.21(+4.09%)
Jul 25, 2016 5.370 5.385 5.005 5.140 54,778,640 -0.25(-4.64%)
Jul 22, 2016 5.140 5.500 5.010 5.390 65,448,400 +0.42(+8.45%)
Jul 21, 2016 4.920 5.250 4.880 4.970 65,587,468 +0.23(+4.85%)
Jul 20, 2016 4.410 4.830 4.360 4.740 36,835,884 +0.24(+5.33%)
Jul 19, 2016 4.530 4.590 4.430 4.500 27,641,808 -0.10(-2.17%)
Jul 18, 2016 4.440 4.600 4.300 4.600 22,478,548 +0.18(+4.07%)
Jul 15, 2016 4.540 4.660 4.410 4.420 27,001,606 -0.08(-1.78%)
Jul 14, 2016 4.430 4.580 4.370 4.500 40,475,124 +0.15(+3.45%)
Jul 13, 2016 4.500 4.570 4.270 4.350 28,940,268 -0.23(-5.02%)
Jul 12, 2016 4.330 4.590 4.280 4.580 38,687,288 +0.40(+9.57%)
Jul 11, 2016 4.310 4.340 4.170 4.180 22,727,272 -0.06(-1.42%)
Jul 08, 2016 4.350 4.230 4.270 4.240 25,568,228 +0.01(+0.24%)
Jul 07, 2016 4.450 4.570 4.220 4.230 35,178,168 -0.12(-2.76%)
Jul 06, 2016 4.260 4.350 4.220 4.350 24,454,948 +0.05(+1.16%)
Jul 05, 2016 4.390 4.425 4.130 4.300 31,793,836 -0.29(-6.32%)
Jul 01, 2016 4.250 4.590 4.590 4.590 33,140,100 +0.31(+7.24%)
Jun 30, 2016 4.390 4.402 4.150 4.280 35,423,396 -0.14(-3.17%)
Jun 29, 2016 4.450 4.500 4.330 4.420 29,708,684 +0.14(+3.27%)
Jun 28, 2016 4.280 4.320 4.180 4.280 24,710,604 +0.22(+5.42%)
Jun 27, 2016 4.250 4.290 3.930 4.060 31,191,182 -0.31(-7.09%)
Jun 24, 2016 4.260 4.470 4.170 4.370 29,431,528 -0.27(-5.82%)
Jun 23, 2016 4.570 4.650 4.520 4.640 19,052,956 +0.13(+2.88%)
Jun 22, 2016 4.720 4.720 4.500 4.510 23,777,792 -0.11(-2.38%)
Jun 21, 2016 4.540 4.650 4.480 4.620 33,002,102 -0.04(-0.86%)
Jun 20, 2016 4.810 4.820 4.540 4.660 40,730,800 +0.15(+3.33%)
Jun 17, 2016 4.390 4.650 4.350 4.510 53,537,480 +0.27(+6.37%)
Jun 16, 2016 4.210 4.350 4.030 4.240 38,923,024 -0.04(-0.93%)
Jun 15, 2016 4.270 4.500 4.230 4.280 31,944,812 +0.00(+0.00%)
Jun 14, 2016 4.240 4.450 4.100 4.280 32,905,128 -0.05(-1.15%)
Jun 13, 2016 4.370 4.600 4.170 4.330 35,492,296 -0.09(-2.04%)
Jun 10, 2016 4.670 4.730 4.370 4.420 38,196,016 -0.46(-9.43%)
Jun 09, 2016 4.750 4.920 4.520 4.880 56,606,012 -0.09(-1.81%)
Jun 08, 2016 4.890 5.140 4.830 4.970 46,152,876 +0.30(+6.42%)
Jun 07, 2016 4.670 4.860 4.550 4.670 44,629,712 +0.10(+2.19%)
Jun 06, 2016 4.240 4.590 4.170 4.570 39,884,032 +0.48(+11.74%)
Jun 03, 2016 4.260 4.300 4.070 4.090 25,173,674 -0.16(-3.76%)
Jun 02, 2016 4.300 4.440 4.220 4.250 30,057,344 -0.12(-2.75%)
Jun 01, 2016 4.210 4.390 4.090 4.370 32,375,648 +0.08(+1.86%)
May 31, 2016 4.230 4.450 4.230 4.290 39,264,128 +0.13(+3.12%)
May 27, 2016 4.160 4.160 4.160 4.160 24,622,800 -0.07(-1.65%)
May 26, 2016 4.630 4.740 4.110 4.230 45,838,784 -0.12(-2.76%)
May 25, 2016 4.230 4.490 4.190 4.350 46,446,352 +0.30(+7.41%)
May 24, 2016 3.680 4.070 3.637 4.050 37,680,704 +0.38(+10.35%)
May 23, 2016 3.690 3.780 3.560 3.670 34,190,036 -0.05(-1.34%)
May 20, 2016 3.920 3.950 3.695 3.720 39,436,648 -0.14(-3.63%)
May 19, 2016 3.780 3.890 3.590 3.860 31,381,960 +0.01(+0.26%)
May 18, 2016 3.960 4.060 3.810 3.850 27,067,340 -0.08(-2.04%)
May 17, 2016 3.990 4.250 3.870 3.930 54,744,324 +0.03(+0.77%)
May 16, 2016 4.190 4.325 3.850 3.900 41,061,592 -0.16(-3.94%)
May 13, 2016 3.980 4.250 3.980 4.060 28,025,688 -0.11(-2.64%)
May 12, 2016 4.590 4.630 4.080 4.170 42,189,912 -0.19(-4.36%)
May 11, 2016 4.250 4.820 4.120 4.360 53,017,300 +0.06(+1.40%)
May 10, 2016 4.230 4.360 3.930 4.300 69,663,744 +0.20(+4.88%)
May 09, 2016 4.720 4.900 4.040 4.100 48,661,660 -0.49(-10.68%)
May 06, 2016 5.520 5.830 4.545 4.590 70,168,864 -1.12(-19.61%)
May 05, 2016 6.300 6.470 5.700 5.710 61,063,232 +0.06(+1.06%)
May 04, 2016 6.090 6.180 5.620 5.650 26,741,648 -0.15(-2.59%)
May 03, 2016 6.380 6.420 5.730 5.800 40,148,504 -0.79(-11.99%)
May 02, 2016 6.830 6.850 6.400 6.590 28,265,512 -0.28(-4.08%)
Apr 29, 2016 6.975 7.148 6.600 6.870 36,823,104 +0.09(+1.33%)
Apr 28, 2016 7.100 7.590 6.780 6.780 57,792,288 -0.36(-5.04%)
Apr 27, 2016 6.780 7.150 6.730 7.140 39,676,480 +0.54(+8.18%)
Apr 26, 2016 6.480 6.600 6.370 6.600 27,538,008 +0.20(+3.12%)
Apr 25, 2016 6.590 6.710 6.300 6.400 28,017,496 -0.15(-2.29%)
Apr 22, 2016 6.290 6.585 6.240 6.550 26,733,234 +0.36(+5.82%)
Apr 21, 2016 6.640 6.730 6.160 6.190 37,695,480 -0.23(-3.58%)
Apr 20, 2016 6.050 6.530 6.010 6.420 40,806,632 +0.30(+4.90%)
Apr 19, 2016 6.190 6.370 6.070 6.120 39,674,464 +0.16(+2.68%)
Apr 18, 2016 5.490 6.070 5.490 5.960 40,289,032 -0.07(-1.16%)
Apr 15, 2016 5.760 6.180 5.710 6.030 59,950,440 +0.02(+0.33%)
Apr 14, 2016 6.130 6.190 5.740 6.010 52,976,332 -0.05(-0.83%)
Apr 13, 2016 6.110 6.560 5.920 6.060 104,095,816 +0.01(+0.17%)
Apr 12, 2016 4.840 6.150 4.830 6.050 183,744,144 +1.55(+34.44%)
Apr 11, 2016 4.120 4.500 4.100 4.500 67,067,372 +0.74(+19.68%)
Apr 08, 2016 3.790 3.850 3.680 3.760 25,243,496 +0.15(+4.16%)
Apr 07, 2016 3.740 3.820 3.545 3.610 26,219,974 -0.12(-3.22%)
Apr 06, 2016 3.870 3.920 3.650 3.730 29,019,636 -0.03(-0.80%)
Apr 05, 2016 3.610 3.780 3.530 3.760 26,973,562 +0.04(+1.08%)
Apr 04, 2016 3.860 3.900 3.630 3.720 23,100,968 -0.11(-2.87%)
Apr 01, 2016 3.980 4.100 3.800 3.830 28,693,656 -0.29(-7.04%)
Mar 31, 2016 3.970 4.160 3.950 4.120 15,532,612 +0.11(+2.74%)
Mar 30, 2016 4.180 4.340 3.990 4.010 26,634,546 -0.03(-0.74%)
Mar 29, 2016 3.990 4.085 3.835 4.040 28,456,020 -0.11(-2.65%)
Mar 28, 2016 4.240 4.240 4.000 4.150 22,441,090 -0.10(-2.35%)
Mar 24, 2016 3.860 4.250 4.250 4.250 30,180,700 +0.12(+2.91%)
Mar 23, 2016 4.820 4.830 4.110 4.130 33,985,400 -0.69(-14.32%)
Mar 22, 2016 4.780 4.940 4.660 4.820 17,447,092 -0.06(-1.23%)
Mar 21, 2016 4.930 5.050 4.790 4.880 24,772,060 -0.03(-0.61%)
Mar 18, 2016 5.080 5.300 4.770 4.910 86,810,488 +0.12(+2.51%)
Mar 17, 2016 4.620 4.880 4.450 4.790 39,954,080 +0.40(+9.11%)
Mar 16, 2016 4.300 4.590 4.260 4.390 46,255,084 +0.21(+5.02%)
Mar 15, 2016 4.200 4.240 3.950 4.180 35,909,732 -0.20(-4.57%)
Mar 14, 2016 4.420 4.500 4.270 4.380 39,538,764 -0.32(-6.81%)
Mar 11, 2016 4.880 4.990 4.645 4.700 40,426,876 +0.09(+1.95%)
Mar 10, 2016 4.620 4.740 4.350 4.610 42,296,708 -0.02(-0.43%)
Mar 09, 2016 4.560 4.700 4.300 4.630 39,880,880 +0.33(+7.67%)
Mar 08, 2016 5.050 5.055 4.100 4.300 65,184,072 -0.93(-17.78%)
Mar 07, 2016 5.380 5.760 5.180 5.230 116,616,888 +0.15(+2.95%)
Mar 04, 2016 4.590 4.840 4.300 5.080 188,966,432 +0.81(+18.97%)
Mar 03, 2016 3.370 4.720 3.320 4.270 138,397,920 +0.87(+25.59%)
Mar 02, 2016 2.620 3.750 2.600 3.400 76,218,672 +0.64(+23.19%)
Mar 01, 2016 2.640 2.780 2.550 2.760 24,031,588 +0.15(+5.75%)
Feb 29, 2016 2.820 2.820 2.530 2.610 44,406,800 -0.09(-3.33%)
Feb 26, 2016 2.890 2.890 2.650 2.700 30,763,400 +0.14(+5.47%)
Feb 25, 2016 2.640 2.900 2.500 2.560 39,699,296 -0.13(-4.83%)
Feb 24, 2016 2.440 2.740 2.350 2.690 62,091,696 +0.50(+22.83%)
Feb 23, 2016 2.530 2.710 2.160 2.190 49,647,388 -0.20(-8.37%)
Feb 22, 2016 2.090 2.490 2.070 2.390 33,883,840 +0.39(+19.50%)
Feb 19, 2016 1.940 2.030 1.900 2.000 20,667,994 +0.02(+1.01%)
Feb 18, 2016 1.970 2.140 1.900 1.980 37,234,224 +0.10(+5.32%)
Feb 17, 2016 1.940 1.990 1.850 1.880 35,892,576 +0.02(+1.08%)
Feb 16, 2016 1.680 1.910 1.650 1.860 39,285,312 +0.27(+16.98%)
Feb 12, 2016 1.860 1.590 1.590 1.590 49,579,200 -0.19(-10.67%)
Feb 11, 2016 1.660 1.790 1.530 1.780 50,761,264 +0.08(+4.71%)
Feb 10, 2016 1.990 2.005 1.630 1.700 32,487,114 -0.25(-12.82%)
Feb 09, 2016 2.090 2.090 1.800 1.950 39,324,664 -0.09(-4.41%)
Feb 08, 2016 2.560 2.590 1.500 2.040 121,958,016 -1.02(-33.33%)
Feb 05, 2016 3.210 3.260 3.030 3.060 21,391,500 -0.20(-6.13%)
Feb 04, 2016 3.400 3.650 3.190 3.260 39,077,248 -0.10(-2.98%)
Feb 03, 2016 3.080 3.390 2.750 3.360 27,590,420 +0.37(+12.37%)
Feb 02, 2016 3.120 3.140 2.990 2.990 17,634,488 -0.22(-6.85%)
Feb 01, 2016 3.320 3.380 3.100 3.210 16,930,470 -0.18(-5.31%)
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%)
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.