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 (%)
Jun 30, 2006 30.52 30.68 30.03 30.25 7,806,500 -0.16(-0.53%)
Jun 29, 2006 30.00 30.51 29.75 30.41 10,823,100 +0.71(+2.39%)
Jun 28, 2006 29.30 29.75 29.14 29.70 21,048,500 +0.65(+2.24%)
Jun 27, 2006 29.98 30.04 28.76 29.05 11,994,800 -0.86(-2.88%)
Jun 26, 2006 29.77 30.00 29.58 29.91 7,999,200 -0.57(-1.87%)
Jun 23, 2006 30.35 30.75 30.20 30.48 13,603,300 +1.37(+4.71%)
Jun 22, 2006 29.50 29.68 28.95 29.11 6,739,300 -0.12(-0.41%)
Jun 21, 2006 28.89 29.71 28.73 29.23 7,317,500 +0.65(+2.27%)
Jun 20, 2006 29.04 29.35 28.52 28.58 5,308,900 -0.13(-0.45%)
Jun 19, 2006 29.80 29.83 28.49 28.71 9,511,000 -1.30(-4.33%)
Jun 16, 2006 29.68 30.09 29.14 30.01 8,068,800 +0.33(+1.11%)
Jun 15, 2006 28.78 29.84 28.40 29.68 12,360,500 +1.33(+4.69%)
Jun 14, 2006 27.16 28.41 27.14 28.35 10,386,000 +1.33(+4.92%)
Jun 13, 2006 27.75 27.96 26.81 27.02 12,353,500 -1.10(-3.91%)
Jun 12, 2006 29.19 29.34 28.10 28.12 8,352,800 -0.77(-2.67%)
Jun 09, 2006 29.54 29.88 28.64 28.89 7,575,000 -0.53(-1.80%)
Jun 08, 2006 28.90 29.44 27.79 29.42 14,399,900 +0.32(+1.10%)
Jun 07, 2006 30.12 30.18 29.09 29.10 8,408,600 -0.92(-3.06%)
Jun 06, 2006 30.00 30.51 29.68 30.02 7,301,300 -0.03(-0.10%)
Jun 05, 2006 31.25 31.26 30.01 30.05 10,436,400 -0.62(-2.02%)
Jun 02, 2006 30.92 30.96 30.42 30.67 6,751,500 +0.07(+0.23%)
Jun 01, 2006 30.01 30.97 30.01 30.60 7,150,500 +0.01(+0.03%)
May 31, 2006 29.88 30.65 29.76 30.59 7,671,900 +0.75(+2.51%)
May 30, 2006 30.42 30.53 29.69 29.84 6,853,200 -0.18(-0.60%)
May 26, 2006 30.15 30.20 29.74 30.02 4,189,700 +0.02(+0.07%)
May 25, 2006 29.45 30.00 29.10 30.00 6,381,300 +0.96(+3.31%)
May 24, 2006 29.14 29.75 28.40 29.04 9,376,400 -0.35(-1.19%)
May 23, 2006 29.75 30.25 29.30 29.39 9,014,200 +0.09(+0.31%)
May 22, 2006 29.00 29.70 28.29 29.30 12,642,800 -0.11(-0.37%)
May 19, 2006 29.26 29.75 28.54 29.41 10,538,700 -0.02(-0.07%)
May 18, 2006 30.00 30.37 29.40 29.43 7,801,200 -0.53(-1.77%)
May 17, 2006 30.81 31.12 29.65 29.96 10,229,700 -0.92(-2.98%)
May 16, 2006 30.96 31.35 30.60 30.88 6,869,000 +0.13(+0.42%)
May 15, 2006 30.82 31.08 30.12 30.75 10,786,700 -0.78(-2.47%)
May 12, 2006 32.45 32.52 31.52 31.53 8,204,200 -1.22(-3.73%)
May 11, 2006 33.40 33.43 32.53 32.75 6,637,200 -0.24(-0.73%)
May 10, 2006 33.05 33.20 32.57 32.99 6,343,000 -0.07(-0.21%)
May 09, 2006 32.90 33.24 32.72 33.06 4,702,000 +0.21(+0.64%)
May 08, 2006 32.55 32.92 32.28 32.85 4,978,900 +0.00(+0.00%)
May 05, 2006 33.15 33.24 32.77 32.85 5,998,900 -0.10(-0.30%)
May 04, 2006 32.90 33.47 32.52 32.95 7,825,300 -0.28(-0.84%)
May 03, 2006 33.42 33.61 32.68 33.23 7,227,400 -0.23(-0.69%)
May 02, 2006 32.90 33.49 32.47 33.46 12,928,600 +1.39(+4.33%)
May 01, 2006 32.00 32.45 31.94 32.07 6,820,300 +0.39(+1.23%)
Apr 28, 2006 31.40 32.05 31.40 31.68 6,876,900 +0.33(+1.05%)
Apr 27, 2006 31.30 32.04 30.93 31.35 9,394,300 -0.60(-1.88%)
Apr 26, 2006 32.11 32.90 31.88 31.95 8,837,600 -0.17(-0.53%)
Apr 25, 2006 32.70 32.91 31.82 32.12 7,732,500 -0.38(-1.17%)
Apr 24, 2006 33.00 33.01 32.46 32.50 5,464,000 -0.75(-2.26%)
Apr 21, 2006 33.09 33.31 32.61 33.25 8,919,000 +0.44(+1.34%)
Apr 20, 2006 33.73 33.79 32.69 32.81 11,391,700 -0.57(-1.71%)
Apr 19, 2006 32.65 33.71 32.60 33.38 11,654,600 +0.58(+1.77%)
Apr 18, 2006 32.34 33.11 32.34 32.80 13,644,200 +0.66(+2.05%)
Apr 17, 2006 31.74 32.17 31.69 32.14 6,248,100 +0.64(+2.03%)
Apr 13, 2006 31.35 31.66 30.99 31.50 5,633,100 +0.15(+0.48%)
Apr 12, 2006 31.45 31.90 31.16 31.35 4,013,400 -0.29(-0.92%)
Apr 11, 2006 31.90 32.11 31.35 31.64 5,367,300 -0.05(-0.16%)
Apr 10, 2006 31.68 31.92 31.49 31.69 5,250,300 +0.41(+1.31%)
Apr 07, 2006 31.40 31.65 31.00 31.28 5,231,000 -0.50(-1.57%)
Apr 06, 2006 32.01 32.22 31.51 31.78 7,041,100 -0.14(-0.44%)
Apr 05, 2006 31.96 32.35 31.76 31.92 6,505,200 -0.01(-0.03%)
Apr 04, 2006 31.75 31.99 31.25 31.93 6,478,800 +0.35(+1.11%)
Apr 03, 2006 31.67 32.07 31.50 31.58 5,644,900 +0.17(+0.54%)
Mar 31, 2006 31.38 31.53 30.87 31.41 6,490,000 -0.29(-0.91%)
Mar 30, 2006 32.25 32.50 31.57 31.70 7,761,700 -0.40(-1.25%)
Mar 29, 2006 31.75 32.24 31.66 32.10 7,439,200 +0.35(+1.10%)
Mar 28, 2006 31.70 32.03 31.60 31.75 10,847,700 +0.25(+0.79%)
Mar 27, 2006 30.99 31.51 30.75 31.50 6,393,200 +0.30(+0.96%)
Mar 24, 2006 30.75 31.49 30.74 31.20 8,541,500 +0.48(+1.56%)
Mar 23, 2006 30.44 30.94 30.43 30.72 7,519,400 +0.53(+1.76%)
Mar 22, 2006 29.98 30.65 29.85 30.19 8,863,200 +0.38(+1.27%)
Mar 21, 2006 29.95 30.40 29.76 29.81 9,295,200 -0.35(-1.16%)
Mar 20, 2006 31.30 31.43 30.07 30.16 9,502,100 -1.34(-4.25%)
Mar 17, 2006 31.73 31.74 31.36 31.50 7,134,800 -0.23(-0.72%)
Mar 16, 2006 31.07 31.91 30.87 31.73 8,219,300 +0.63(+2.03%)
Mar 15, 2006 30.82 31.15 30.69 31.10 5,317,900 -0.01(-0.03%)
Mar 14, 2006 30.53 31.11 30.31 31.11 8,211,200 +0.71(+2.34%)
Mar 13, 2006 30.25 30.58 30.15 30.40 11,453,500 +0.40(+1.33%)
Mar 10, 2006 29.56 30.55 29.41 30.00 9,261,800 +0.26(+0.87%)
Mar 09, 2006 30.22 30.65 29.70 29.74 8,553,300 -0.27(-0.90%)
Mar 08, 2006 29.54 30.23 29.21 30.01 9,823,400 +0.16(+0.54%)
Mar 07, 2006 30.33 30.40 29.59 29.85 11,396,100 -0.47(-1.55%)
Mar 06, 2006 31.07 31.20 30.05 30.32 12,906,900 -1.19(-3.78%)
Mar 03, 2006 31.51 31.95 31.46 31.51 11,056,900 -0.19(-0.60%)
Mar 02, 2006 30.66 31.75 30.55 31.70 72,279,600 +1.27(+4.17%)
Mar 01, 2006 29.94 30.47 29.75 30.43 10,540,000 +0.74(+2.49%)
Feb 28, 2006 28.92 29.90 29.10 29.69 20,202,400 +0.77(+2.66%)
Feb 27, 2006 29.75 29.87 28.87 28.92 9,277,800 -1.08(-3.60%)
Feb 24, 2006 30.61 30.73 29.95 30.00 12,109,700 +0.70(+2.39%)
Feb 23, 2006 29.45 29.85 29.05 29.30 9,453,700 -0.20(-0.68%)
Feb 22, 2006 30.12 30.29 29.41 29.50 8,608,000 -1.18(-3.85%)
Feb 21, 2006 30.70 30.90 30.14 30.68 10,048,300 +0.95(+3.20%)
Feb 17, 2006 30.05 30.19 29.25 29.73 8,471,500 +0.17(+0.58%)
Feb 16, 2006 29.05 29.80 29.05 29.56 10,095,800 +0.61(+2.11%)
Feb 15, 2006 29.30 29.80 28.62 28.95 13,675,900 +0.11(+0.38%)
Feb 14, 2006 28.21 29.03 27.75 28.84 16,084,000 +0.16(+0.56%)
Feb 13, 2006 29.00 29.43 28.37 28.68 19,026,200 -0.94(-3.17%)
Feb 10, 2006 30.55 30.80 29.23 29.62 19,018,100 -0.79(-2.60%)
Feb 09, 2006 31.82 32.25 30.30 30.41 19,955,400 -1.16(-3.67%)
Feb 08, 2006 31.93 31.99 30.90 31.57 15,111,400 -0.16(-0.50%)
Feb 07, 2006 33.33 33.33 31.50 31.73 17,296,200 -2.07(-6.12%)
Feb 06, 2006 34.01 34.56 33.67 33.80 10,560,800 +0.19(+0.57%)
Feb 03, 2006 33.71 33.95 33.17 33.61 7,322,800 +0.05(+0.15%)
Feb 02, 2006 33.80 34.40 33.25 33.56 11,317,000 -0.50(-1.47%)
Feb 01, 2006 35.30 35.57 33.89 34.06 16,327,700 -0.98(-2.80%)
Jan 31, 2006 34.09 35.13 34.05 35.04 15,560,400 +0.69(+2.01%)
Jan 30, 2006 32.95 34.57 32.78 34.35 17,784,900 +2.01(+6.22%)
Jan 27, 2006 32.20 32.68 32.00 32.34 9,379,400 +0.75(+2.37%)
Jan 26, 2006 32.00 32.01 31.01 31.59 16,582,300 -0.61(-1.89%)
Jan 25, 2006 33.60 33.72 32.05 32.20 12,128,000 -1.39(-4.14%)
Jan 24, 2006 32.91 33.63 32.75 33.59 10,193,700 +0.38(+1.14%)
Jan 23, 2006 33.37 33.48 32.75 33.21 9,662,800 -0.32(-0.95%)
Jan 20, 2006 33.83 34.14 33.37 33.53 14,641,100 +0.31(+0.93%)
Jan 19, 2006 32.63 33.41 32.61 33.22 13,173,900 +0.47(+1.44%)
Jan 18, 2006 33.30 33.56 32.40 32.75 13,872,800 -0.69(-2.06%)
Jan 17, 2006 33.17 33.50 32.92 33.44 14,077,700 +0.90(+2.77%)
Jan 13, 2006 32.04 32.62 31.95 32.54 8,374,800 +0.24(+0.74%)
Jan 12, 2006 32.66 33.25 32.20 32.30 13,864,700 +0.02(+0.06%)
Jan 11, 2006 32.70 33.70 32.16 32.28 13,788,900 -0.46(-1.41%)
Jan 10, 2006 31.99 32.85 31.75 32.74 10,625,000 +0.91(+2.86%)
Jan 09, 2006 32.35 32.45 31.64 31.83 11,023,700 -0.42(-1.30%)
Jan 06, 2006 32.65 32.75 32.15 32.25 9,408,600 +0.15(+0.47%)
Jan 05, 2006 32.66 32.84 31.53 32.10 15,053,400 -0.95(-2.87%)
Jan 04, 2006 32.70 33.24 32.35 33.05 10,526,200 +0.06(+0.18%)
Jan 03, 2006 32.10 33.01 32.00 32.99 13,361,600 +1.26(+3.97%)
Dec 30, 2005 31.25 31.89 31.01 31.73 7,805,500 +0.32(+1.02%)
Dec 29, 2005 31.38 31.99 30.95 31.41 9,617,000 +0.06(+0.19%)
Dec 28, 2005 30.72 31.63 30.60 31.35 10,532,000 +0.67(+2.18%)
Dec 27, 2005 31.50 31.56 30.43 30.68 15,464,500 -1.48(-4.60%)
Dec 23, 2005 31.99 32.20 31.46 32.16 9,663,400 -0.20(-0.62%)
Dec 22, 2005 33.35 33.42 32.08 32.36 11,616,200 -0.62(-1.88%)
Dec 21, 2005 32.85 33.13 32.60 32.98 8,586,000 +0.49(+1.51%)
Dec 20, 2005 32.10 32.63 31.99 32.49 8,239,000 +0.40(+1.25%)
Dec 19, 2005 32.62 32.69 31.91 32.09 10,556,400 +0.03(+0.09%)
Dec 16, 2005 33.35 33.35 31.92 32.06 12,665,100 -1.29(-3.87%)
Dec 15, 2005 33.35 34.25 33.10 33.35 18,036,800 -0.37(-1.10%)
Dec 14, 2005 33.05 33.87 32.61 33.72 15,353,300 +0.53(+1.60%)
Dec 13, 2005 33.20 33.96 33.06 33.19 22,417,000 +0.72(+2.22%)
Dec 12, 2005 31.99 32.53 31.71 32.47 19,332,900 +1.32(+4.24%)
Dec 09, 2005 31.60 32.40 30.90 31.15 28,550,100 -0.31(-0.99%)
Dec 08, 2005 30.30 31.55 29.85 31.46 22,226,400 +0.61(+1.98%)
Dec 07, 2005 31.65 31.86 30.70 30.85 10,805,600 -0.40(-1.28%)
Dec 06, 2005 31.00 31.54 30.74 31.25 11,778,400 +0.09(+0.29%)
Dec 05, 2005 31.18 31.97 31.03 31.16 16,824,800 +0.64(+2.10%)
Dec 02, 2005 30.30 30.61 29.93 30.52 12,892,400 +0.55(+1.84%)
Dec 01, 2005 29.30 30.06 29.24 29.97 16,793,900 +1.02(+3.52%)
Nov 30, 2005 28.45 29.06 28.32 28.95 12,469,400 +0.84(+2.99%)
Nov 29, 2005 28.15 28.46 27.72 28.11 11,660,000 +0.27(+0.97%)
Nov 28, 2005 29.10 29.24 27.75 27.84 13,169,000 -1.56(-5.31%)
Nov 25, 2005 29.25 29.49 29.16 29.40 4,000,400 +0.32(+1.10%)
Nov 23, 2005 29.97 29.98 29.05 29.08 16,255,000 -0.94(-3.13%)
Nov 22, 2005 30.00 30.35 29.91 30.02 12,984,800 +0.38(+1.28%)
Nov 21, 2005 29.06 29.67 29.06 29.64 10,473,600 +0.91(+3.17%)
Nov 18, 2005 29.24 29.25 28.40 28.73 8,137,000 -0.61(-2.08%)
Nov 17, 2005 29.95 30.15 29.11 29.34 14,534,200 -0.06(-0.20%)
Nov 16, 2005 28.30 29.40 28.16 29.40 17,683,800 +1.35(+4.81%)
Nov 15, 2005 27.90 28.98 27.76 28.05 12,112,800 +0.15(+0.54%)
Nov 14, 2005 28.05 28.48 27.44 27.90 11,261,700 +0.47(+1.71%)
Nov 11, 2005 26.95 27.58 26.74 27.43 10,202,900 +0.70(+2.62%)
Nov 10, 2005 27.86 27.87 26.59 26.73 21,390,900 -1.33(-4.74%)
Nov 09, 2005 28.65 29.05 27.95 28.06 13,449,400 -0.56(-1.96%)
Nov 08, 2005 28.43 29.26 28.02 28.62 13,132,700 +0.28(+0.99%)
Nov 07, 2005 29.04 28.62 27.55 28.34 19,525,500 -0.70(-2.41%)
Nov 04, 2005 30.39 30.51 28.00 29.04 16,916,000 -1.47(-4.82%)
Nov 03, 2005 29.85 30.98 29.66 30.51 26,023,100 +0.46(+1.53%)
Nov 02, 2005 29.74 31.10 29.60 30.05 19,488,200 -1.05(-3.38%)
Nov 01, 2005 31.20 31.69 31.05 31.10 9,504,800 -1.00(-3.12%)
Oct 31, 2005 31.55 32.20 31.03 32.10 11,055,700 +0.67(+2.13%)
Oct 28, 2005 31.16 31.51 30.00 31.43 12,156,900 +0.35(+1.13%)
Oct 27, 2005 32.24 32.50 30.85 31.08 11,395,600 -1.07(-3.33%)
Oct 26, 2005 32.40 33.93 31.92 32.15 17,785,100 -0.29(-0.89%)
Oct 25, 2005 31.06 32.83 31.00 32.44 14,869,600 +1.72(+5.60%)
Oct 24, 2005 29.20 30.76 29.10 30.72 11,146,900 +1.17(+3.96%)
Oct 21, 2005 29.40 30.18 28.50 29.55 14,925,900 -0.08(-0.27%)
Oct 20, 2005 31.20 31.41 29.12 29.63 19,829,200 -2.11(-6.65%)
Oct 19, 2005 31.25 31.90 29.50 31.74 20,576,000 +0.38(+1.21%)
Oct 18, 2005 32.70 33.15 31.25 31.36 10,827,300 -2.09(-6.25%)
Oct 17, 2005 33.90 34.08 33.02 33.45 10,562,300 +0.85(+2.61%)
Oct 14, 2005 30.91 32.70 30.40 32.60 16,005,500 +0.85(+2.68%)
Oct 13, 2005 32.98 32.98 30.20 31.75 20,449,100 -1.43(-4.31%)
Oct 12, 2005 34.75 34.85 32.74 33.18 12,317,100 -1.39(-4.02%)
Oct 11, 2005 33.30 34.67 33.08 34.57 12,327,500 +1.92(+5.88%)
Oct 10, 2005 34.40 34.45 32.00 32.65 12,286,300 -1.39(-4.08%)
Oct 07, 2005 33.00 34.14 32.65 34.04 14,498,400 +1.45(+4.45%)
Oct 06, 2005 34.80 34.30 31.68 32.59 34,944,600 -2.91(-8.20%)
Oct 05, 2005 38.25 38.29 35.40 35.50 19,180,800 -2.12(-5.64%)
Oct 04, 2005 38.70 40.20 37.50 37.62 16,287,400 -1.24(-3.19%)
Oct 03, 2005 38.68 38.90 38.51 38.86 5,949,800 +0.61(+1.59%)
Sep 30, 2005 38.55 38.98 38.01 38.25 9,038,600 -0.30(-0.78%)
Sep 29, 2005 38.15 38.56 37.82 38.55 10,521,600 +0.83(+2.20%)
Sep 28, 2005 36.61 37.81 36.25 37.72 11,171,500 +1.11(+3.03%)
Sep 27, 2005 36.63 36.84 36.14 36.61 7,285,900 +0.09(+0.25%)
Sep 26, 2005 34.80 36.60 34.66 36.52 10,690,500 +1.30(+3.69%)
Sep 23, 2005 35.25 35.85 34.91 35.22 9,346,800 -0.63(-1.76%)
Sep 22, 2005 37.60 37.75 34.80 35.85 18,244,100 -0.57(-1.57%)
Sep 21, 2005 36.25 36.60 35.85 36.42 11,470,300 +1.48(+4.24%)
Sep 20, 2005 34.94 35.55 34.77 34.94 10,534,500 -0.83(-2.32%)
Sep 19, 2005 34.63 35.80 34.55 35.77 10,782,200 +1.91(+5.64%)
Sep 16, 2005 33.59 33.91 33.31 33.86 5,781,500 +0.22(+0.65%)
Sep 15, 2005 33.97 34.25 33.04 33.64 5,135,400 +0.01(+0.03%)
Sep 14, 2005 32.67 33.65 32.40 33.63 7,953,500 +1.32(+4.09%)
Sep 13, 2005 32.80 33.05 32.20 32.31 6,472,200 -0.41(-1.25%)
Sep 12, 2005 33.44 33.44 32.35 32.72 7,395,400 -0.63(-1.89%)
Sep 09, 2005 33.00 33.50 32.29 33.35 16,186,700 +0.63(+1.93%)
Sep 08, 2005 32.55 33.00 32.01 32.72 9,301,400 -0.37(-1.12%)
Sep 07, 2005 32.78 33.45 32.45 33.09 7,540,900 +0.60(+1.85%)
Sep 06, 2005 31.80 32.58 31.14 32.49 7,796,100 +0.71(+2.23%)
Sep 02, 2005 32.50 32.78 31.27 31.78 8,360,700 -1.07(-3.26%)
Sep 01, 2005 32.00 33.16 32.00 32.85 13,091,000 +1.24(+3.92%)
Aug 31, 2005 30.74 32.32 30.50 31.61 15,194,800 +1.34(+4.43%)
Aug 30, 2005 29.00 30.53 29.00 30.27 12,232,100 +1.38(+4.78%)
Aug 29, 2005 29.00 29.25 28.55 28.89 7,653,000 +0.78(+2.77%)
Aug 26, 2005 28.60 28.62 27.85 28.11 3,752,400 -0.37(-1.30%)
Aug 25, 2005 28.08 28.55 27.92 28.48 5,705,500 +0.25(+0.89%)
Aug 24, 2005 27.63 28.48 27.54 28.23 6,526,300 +0.81(+2.95%)
Aug 23, 2005 27.50 27.91 27.25 27.42 5,063,700 +0.13(+0.48%)
Aug 22, 2005 27.25 27.80 27.16 27.29 5,465,800 +0.24(+0.89%)
Aug 19, 2005 27.05 27.28 27.00 27.05 4,837,900 +0.47(+1.77%)
Aug 18, 2005 26.00 26.65 25.80 26.58 9,197,700 -0.16(-0.60%)
Aug 17, 2005 27.60 28.34 26.34 26.74 9,363,900 -0.87(-3.15%)
Aug 16, 2005 28.42 28.47 27.55 27.61 6,787,000 -0.81(-2.85%)
Aug 15, 2005 29.02 29.14 28.34 28.42 4,215,600 -0.67(-2.30%)
Aug 12, 2005 29.03 29.16 28.77 29.09 4,199,700 +0.12(+0.41%)
Aug 11, 2005 29.15 29.40 28.63 28.97 9,987,900 -0.02(-0.07%)
Aug 10, 2005 28.63 29.30 28.20 28.99 5,870,700 +0.46(+1.61%)
Aug 09, 2005 28.64 28.81 28.10 28.53 8,428,700 -0.04(-0.14%)
Aug 08, 2005 29.30 29.40 28.47 28.57 8,568,800 +0.10(+0.35%)
Aug 05, 2005 29.63 29.63 27.95 28.47 12,841,900 +0.17(+0.60%)
Aug 04, 2005 27.40 28.30 27.26 28.30 7,556,100 +1.04(+3.82%)
Aug 03, 2005 27.52 27.72 27.00 27.26 4,704,500 +0.06(+0.22%)
Aug 02, 2005 27.00 27.30 26.75 27.20 7,300,100 +0.65(+2.45%)
Aug 01, 2005 26.60 26.61 26.30 26.55 4,447,900 +0.44(+1.69%)
Jul 29, 2005 26.25 26.62 26.01 26.11 6,244,600 +0.23(+0.89%)
Jul 28, 2005 25.85 26.00 25.59 25.88 4,205,000 +0.17(+0.66%)
Jul 27, 2005 25.69 25.75 25.20 25.71 2,235,100 -0.01(-0.04%)
Jul 26, 2005 25.92 25.95 25.51 25.72 2,333,200 -0.03(-0.12%)
Jul 25, 2005 25.57 25.94 25.29 25.75 2,846,800 +0.22(+0.86%)
Jul 22, 2005 25.00 25.56 25.00 25.53 3,179,700 +0.68(+2.74%)
Jul 21, 2005 24.92 25.01 24.57 24.85 2,315,900 -0.10(-0.40%)
Jul 20, 2005 24.91 24.98 24.35 24.95 2,887,600 +0.15(+0.60%)
Jul 19, 2005 24.17 24.90 24.15 24.80 3,108,600 +0.78(+3.25%)
Jul 18, 2005 24.28 24.35 23.95 24.02 3,513,200 -0.48(-1.96%)
Jul 15, 2005 24.87 25.02 24.35 24.50 4,741,100 +0.03(+0.12%)
Jul 14, 2005 25.46 25.84 24.29 24.47 5,962,800 -0.95(-3.74%)
Jul 13, 2005 25.86 25.95 25.21 25.42 2,973,500 -0.44(-1.70%)
Jul 12, 2005 25.49 25.89 25.39 25.86 4,218,800 +0.67(+2.66%)
Jul 11, 2005 24.89 25.22 24.70 25.19 3,344,600 +0.05(+0.20%)
Jul 08, 2005 25.70 25.75 24.79 25.14 3,698,800 -0.30(-1.18%)
Jul 07, 2005 24.75 25.46 24.75 25.44 4,096,900 +0.20(+0.79%)
Jul 06, 2005 25.90 26.04 24.88 25.24 6,924,000 -0.36(-1.41%)
Jul 05, 2005 25.00 25.60 24.54 25.60 9,098,900 +1.41(+5.83%)
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.