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 26, 2020 11.85 11.85 11.85 0 -0.93(-7.28%)
Jun 25, 2020 11.64 14.50 11.42 12.78 3,015,193 +1.07(+9.14%)
Jun 24, 2020 12.01 12.18 11.26 11.71 1,392,210 -0.55(-4.49%)
Jun 23, 2020 12.96 12.96 12.26 12.26 1,293,084 -0.08(-0.65%)
Jun 22, 2020 12.83 13.49 11.30 12.34 2,910,993 -0.43(-3.37%)
Jun 19, 2020 14.96 15.10 12.77 12.77 3,716,300 -0.18(-1.39%)
Jun 18, 2020 12.77 14.48 12.59 12.95 2,358,544 -0.29(-2.19%)
Jun 17, 2020 15.00 15.00 12.75 13.24 3,386,255 -2.12(-13.80%)
Jun 16, 2020 17.12 17.22 14.62 15.36 4,502,383 -3.51(-18.60%)
Jun 15, 2020 18.75 19.85 17.65 18.87 1,916,115 -0.36(-1.87%)
Jun 12, 2020 23.00 24.42 18.00 19.23 5,137,900 +1.59(+9.01%)
Jun 11, 2020 14.91 23.05 14.06 17.64 7,132,270 +0.83(+4.94%)
Jun 10, 2020 20.20 21.00 16.00 16.81 6,946,720 -6.94(-29.22%)
Jun 09, 2020 19.20 34.00 18.41 23.75 8,853,301 -46.17(-66.03%)
Jun 08, 2020 40.26 77.50 36.24 69.92 21,094,388 +45.12(+181.94%)
Jun 05, 2020 15.60 25.95 15.23 24.80 9,724,900 +10.75(+76.51%)
Jun 04, 2020 13.11 14.59 12.50 14.05 1,404,413 +0.94(+7.17%)
Jun 03, 2020 13.22 13.49 12.88 13.11 956,337 +0.28(+2.18%)
Jun 02, 2020 13.43 13.43 12.50 12.83 788,250 -0.18(-1.38%)
Jun 01, 2020 12.91 13.49 12.82 13.01 719,302 +0.00(+0.00%)
May 29, 2020 13.17 13.46 12.47 13.01 925,700 -0.30(-2.25%)
May 28, 2020 13.59 14.30 13.09 13.31 1,015,392 -0.50(-3.62%)
May 27, 2020 14.06 14.21 13.01 13.81 1,197,645 -0.05(-0.36%)
May 26, 2020 14.50 15.50 13.75 13.86 1,537,699 +0.15(+1.09%)
May 22, 2020 14.08 14.26 12.75 13.71 1,191,400 -0.45(-3.18%)
May 21, 2020 13.72 15.17 13.67 14.16 2,167,810 +0.91(+6.87%)
May 20, 2020 12.20 14.09 12.20 13.25 2,207,326 +1.28(+10.69%)
May 19, 2020 12.83 12.83 11.11 11.97 1,665,770 -0.52(-4.16%)
May 18, 2020 12.99 13.30 11.75 12.49 2,962,550 +1.70(+15.76%)
May 15, 2020 8.420 12.44 8.370 10.79 5,248,600 +2.08(+23.88%)
May 14, 2020 8.980 9.090 7.770 8.710 1,612,509 -0.89(-9.27%)
May 13, 2020 10.53 10.55 9.600 9.600 1,478,347 -1.38(-12.57%)
May 12, 2020 12.58 12.70 10.00 10.98 3,683,300 -1.92(-14.88%)
May 11, 2020 14.46 14.77 12.71 12.90 2,131,496 -1.80(-12.24%)
May 08, 2020 14.91 15.05 13.88 14.70 1,323,600 +0.10(+0.68%)
May 07, 2020 15.01 15.44 14.55 14.60 1,360,175 -0.25(-1.68%)
May 06, 2020 16.00 16.70 14.30 14.85 1,196,235 -0.62(-4.01%)
May 05, 2020 17.13 18.34 15.26 15.47 2,802,131 -0.10(-0.64%)
May 04, 2020 14.31 16.63 14.00 15.57 1,988,712 +0.59(+3.94%)
May 01, 2020 16.86 16.90 14.41 14.98 2,454,400 -2.52(-14.40%)
Apr 30, 2020 24.17 24.17 14.32 17.50 5,192,801 -9.35(-34.82%)
Apr 29, 2020 31.88 32.22 25.00 26.85 3,989,435 -2.33(-7.98%)
Apr 28, 2020 32.47 32.87 28.82 29.18 1,653,019 -2.32(-7.37%)
Apr 27, 2020 34.05 34.49 26.00 31.50 5,019,450 -8.44(-21.13%)
Apr 24, 2020 34.61 41.50 32.68 39.94 7,868,100 +12.45(+45.29%)
Apr 23, 2020 21.98 31.96 21.86 27.49 7,253,999 +7.31(+36.22%)
Apr 22, 2020 18.28 20.70 17.32 20.18 2,801,633 +2.41(+13.56%)
Apr 21, 2020 13.57 18.40 13.55 17.77 4,101,710 +3.39(+23.57%)
Apr 20, 2020 13.01 15.00 12.30 14.38 3,058,394 -0.07(-0.48%)
Apr 17, 2020 15.70 16.19 14.21 14.45 2,527,200 -1.11(-7.13%)
Apr 16, 2020 16.38 18.79 15.37 15.56 4,544,149 -0.82(-5.01%)
Apr 15, 2020 19.49 19.49 15.58 16.38 5,314,081 +16.25(+12384.76%)
Apr 14, 2020 0.1499 0.1500 0.1311 0.1312 185,365,136 -0.03(-18.00%)
Apr 13, 2020 0.1759 0.1770 0.1500 0.1600 120,070,704 -0.01(-5.88%)
Apr 09, 2020 0.1756 0.2100 0.1660 0.1700 204,980,800 +0.00(+0.00%)
Apr 08, 2020 0.1600 0.1700 0.1600 0.1700 82,952,120 +0.01(+7.26%)
Apr 07, 2020 0.1670 0.1745 0.1550 0.1585 93,921,728 -0.01(-6.05%)
Apr 06, 2020 0.1738 0.1738 0.1600 0.1687 80,736,768 -0.01(-3.27%)
Apr 03, 2020 0.1750 0.1754 0.1570 0.1744 87,271,504 +0.01(+3.75%)
Apr 02, 2020 0.1599 0.1752 0.1526 0.1681 103,546,544 +0.02(+13.20%)
Apr 01, 2020 0.1641 0.1702 0.1485 0.1485 79,203,928 -0.02(-14.01%)
Mar 31, 2020 0.1700 0.1761 0.1611 0.1727 64,292,132 +0.01(+3.60%)
Mar 30, 2020 0.1700 0.1701 0.1503 0.1667 84,504,160 -0.00(-2.00%)
Mar 27, 2020 0.1850 0.1850 0.1700 0.1701 74,456,496 -0.02(-9.95%)
Mar 26, 2020 0.1950 0.1950 0.1760 0.1889 87,975,680 +0.00(+1.78%)
Mar 25, 2020 0.1950 0.1970 0.1759 0.1856 76,492,600 -0.01(-7.20%)
Mar 24, 2020 0.1800 0.2100 0.1700 0.2000 123,958,552 +0.02(+13.57%)
Mar 23, 2020 0.1800 0.1865 0.1708 0.1761 80,034,032 -0.01(-7.22%)
Mar 20, 2020 0.1929 0.2000 0.1800 0.1898 85,882,200 -0.00(-0.11%)
Mar 19, 2020 0.1810 0.1990 0.1711 0.1900 112,041,312 +0.01(+4.51%)
Mar 18, 2020 0.1870 0.2025 0.1700 0.1818 105,734,840 -0.03(-15.13%)
Mar 17, 2020 0.1980 0.2300 0.1800 0.2142 164,734,272 +0.01(+7.10%)
Mar 16, 2020 0.1900 0.2300 0.1700 0.2000 169,492,704 -0.10(-33.33%)
Mar 13, 2020 0.1800 0.3000 0.1500 0.3000 220,022,592 +0.15(+95.95%)
Mar 12, 2020 0.1398 0.1958 0.1278 0.1531 180,370,944 +0.00(+1.86%)
Mar 11, 2020 0.1600 0.1602 0.1398 0.1503 136,477,760 -0.01(-6.06%)
Mar 10, 2020 0.1800 0.1900 0.1400 0.1600 234,015,824 +0.00(+1.72%)
Mar 09, 2020 0.1491 0.1999 0.1201 0.1573 322,030,720 -0.06(-27.54%)
Mar 06, 2020 0.2219 0.2245 0.2020 0.2171 115,686,096 -0.01(-6.06%)
Mar 05, 2020 0.2470 0.2475 0.2227 0.2311 83,398,096 -0.02(-7.23%)
Mar 04, 2020 0.2730 0.2845 0.2300 0.2491 113,360,864 -0.00(-1.54%)
Mar 03, 2020 0.2480 0.2700 0.2350 0.2530 136,929,488 +0.04(+16.32%)
Mar 02, 2020 0.2949 0.3000 0.2175 0.2175 268,475,552 -0.06(-20.91%)
Feb 28, 2020 0.2274 0.2830 0.1999 0.2750 215,743,600 +0.01(+5.73%)
Feb 27, 2020 0.2730 0.2949 0.2500 0.2601 152,128,256 -0.05(-15.72%)
Feb 26, 2020 0.4290 0.4300 0.3000 0.3086 234,904,672 -0.14(-30.48%)
Feb 25, 2020 0.4458 0.4588 0.4079 0.4439 67,041,800 +0.00(+0.79%)
Feb 24, 2020 0.4200 0.4699 0.4030 0.4404 68,028,576 -0.01(-1.70%)
Feb 21, 2020 0.4710 0.4710 0.4450 0.4480 43,117,596 -0.03(-6.39%)
Feb 20, 2020 0.4810 0.5000 0.4751 0.4786 58,923,808 -0.00(-0.15%)
Feb 19, 2020 0.4438 0.4848 0.4300 0.4793 73,742,504 +0.04(+8.93%)
Feb 18, 2020 0.4700 0.4700 0.4300 0.4400 65,874,888 -0.01(-2.22%)
Feb 14, 2020 0.4930 0.4930 0.4500 0.4500 117,999,696 -0.04(-8.22%)
Feb 13, 2020 0.5062 0.5216 0.4790 0.4903 82,878,448 -0.01(-2.80%)
Feb 12, 2020 0.5150 0.5320 0.5000 0.5044 70,032,816 +0.00(+0.28%)
Feb 11, 2020 0.5110 0.5227 0.5000 0.5030 60,332,864 +0.00(+0.30%)
Feb 10, 2020 0.5113 0.5150 0.5000 0.5015 58,599,600 -0.01(-2.07%)
Feb 07, 2020 0.5485 0.5485 0.5120 0.5121 41,935,000 -0.03(-5.71%)
Feb 06, 2020 0.5565 0.5649 0.5350 0.5431 33,807,664 -0.02(-2.81%)
Feb 05, 2020 0.5161 0.5629 0.5149 0.5588 67,813,440 +0.05(+10.61%)
Feb 04, 2020 0.5180 0.5200 0.5050 0.5052 60,400,088 -0.00(-0.53%)
Feb 03, 2020 0.5100 0.5285 0.5050 0.5079 55,537,020 -0.00(-0.76%)
Jan 31, 2020 0.5201 0.5595 0.5051 0.5118 94,415,000 -0.02(-3.20%)
Jan 30, 2020 0.5339 0.5457 0.5100 0.5287 56,126,256 -0.01(-1.82%)
Jan 29, 2020 0.5650 0.5785 0.5302 0.5385 101,031,584 +0.02(+3.56%)
Jan 28, 2020 0.5400 0.5500 0.5100 0.5200 81,770,800 -0.01(-2.44%)
Jan 27, 2020 0.5418 0.5549 0.5300 0.5330 58,538,100 -0.03(-4.50%)
Jan 24, 2020 0.5780 0.5780 0.5500 0.5581 75,855,504 -0.02(-2.67%)
Jan 23, 2020 0.5840 0.5924 0.5710 0.5734 55,377,312 -0.02(-3.22%)
Jan 22, 2020 0.5939 0.6098 0.5602 0.5925 67,551,320 -0.00(-0.69%)
Jan 21, 2020 0.6595 0.6600 0.5952 0.5966 91,511,696 -0.06(-9.78%)
Jan 17, 2020 0.7000 0.7031 0.6600 0.6613 55,297,400 -0.03(-4.15%)
Jan 16, 2020 0.6900 0.7355 0.6856 0.6899 57,361,344 -0.22(-24.39%)
Jan 15, 2020 0.6800 0.9125 0.6600 0.9125 49,171,144 +0.24(+35.59%)
Jan 14, 2020 0.6900 0.7075 0.6700 0.6730 51,801,680 -0.01(-1.23%)
Jan 13, 2020 0.7000 0.7195 0.6702 0.6814 55,295,036 -0.05(-6.79%)
Jan 10, 2020 0.7959 0.7959 0.7300 0.7310 68,196,304 -0.05(-6.75%)
Jan 09, 2020 0.8300 0.8350 0.7556 0.7839 79,137,952 -0.04(-4.99%)
Jan 08, 2020 0.8950 0.8990 0.8230 0.8251 64,661,160 -0.07(-8.32%)
Jan 07, 2020 0.8600 0.9125 0.8280 0.9000 49,387,028 +0.03(+3.21%)
Jan 06, 2020 0.9450 0.9500 0.8600 0.8720 68,433,056 -0.05(-4.91%)
Jan 03, 2020 0.9380 0.9620 0.9000 0.9170 76,930,000 +0.06(+6.63%)
Jan 02, 2020 0.8385 0.8673 0.8151 0.8600 51,600,752 +0.03(+4.17%)
Dec 31, 2019 0.8206 0.8350 0.7927 0.8256 54,299,500 -0.01(-0.94%)
Dec 30, 2019 0.8750 0.8970 0.8120 0.8334 58,847,768 -0.02(-2.42%)
Dec 27, 2019 0.9480 0.9540 0.8100 0.8541 89,390,400 -0.09(-9.14%)
Dec 26, 2019 0.9400 0.9700 0.9400 0.9400 32,964,628 +0.00(+0.25%)
Dec 24, 2019 0.9500 0.9675 0.9377 0.9377 27,125,200 -0.01(-1.29%)
Dec 23, 2019 0.9300 0.9600 0.9000 0.9500 66,165,936 -0.00(-0.28%)
Dec 20, 2019 0.9495 0.9800 0.8711 0.9527 179,148,496 +0.03(+3.75%)
Dec 19, 2019 0.9306 0.9846 0.9057 0.9183 110,297,952 +0.02(+2.03%)
Dec 18, 2019 0.8115 0.9250 0.8106 0.9000 128,235,936 +0.08(+10.25%)
Dec 17, 2019 0.7720 0.8202 0.7700 0.8163 83,295,992 +0.05(+6.07%)
Dec 16, 2019 0.7800 0.8000 0.7602 0.7696 79,120,520 -0.02(-2.48%)
Dec 13, 2019 0.8050 0.8150 0.7700 0.7892 63,395,700 +0.01(+0.84%)
Dec 12, 2019 0.7500 0.8000 0.7484 0.7826 66,329,536 +0.04(+5.03%)
Dec 11, 2019 0.7833 0.7874 0.7200 0.7451 49,496,572 -0.03(-3.88%)
Dec 10, 2019 0.8042 0.8480 0.7600 0.7752 83,978,488 -0.01(-1.82%)
Dec 09, 2019 0.7570 0.7944 0.7440 0.7896 60,130,548 +0.03(+3.88%)
Dec 06, 2019 0.7257 0.7686 0.7211 0.7601 66,179,900 +0.04(+5.66%)
Dec 05, 2019 0.7600 0.8050 0.7000 0.7194 122,399,440 -0.02(-3.18%)
Dec 04, 2019 0.7028 0.7527 0.6881 0.7430 155,413,680 +0.11(+16.55%)
Dec 03, 2019 0.5977 0.6500 0.5850 0.6375 67,469,320 +0.03(+5.13%)
Dec 02, 2019 0.5980 0.6188 0.5900 0.6064 47,133,656 +0.01(+1.86%)
Nov 29, 2019 0.6059 0.6184 0.5820 0.5953 35,883,100 -0.02(-3.83%)
Nov 27, 2019 0.5950 0.6300 0.5862 0.6190 61,928,700 +0.02(+3.84%)
Nov 26, 2019 0.6032 0.6370 0.5810 0.5961 96,933,584 +0.02(+2.78%)
Nov 25, 2019 0.5800 0.5900 0.5714 0.5800 71,634,160 -0.01(-1.49%)
Nov 22, 2019 0.5900 0.5989 0.5800 0.5888 55,912,300 +0.01(+1.85%)
Nov 21, 2019 0.5750 0.6000 0.5600 0.5781 67,953,248 +0.01(+1.33%)
Nov 20, 2019 0.5650 0.5988 0.5500 0.5705 106,827,336 +0.01(+2.66%)
Nov 19, 2019 0.6382 0.6420 0.5505 0.5557 116,836,272 -0.09(-13.66%)
Nov 18, 2019 0.6900 0.6949 0.6300 0.6436 94,617,560 -0.06(-8.11%)
Nov 15, 2019 0.6972 0.7145 0.6850 0.7004 80,267,504 +0.01(+1.51%)
Nov 14, 2019 0.7100 0.7257 0.6710 0.6900 89,992,800 -0.01(-1.68%)
Nov 13, 2019 0.7991 0.8000 0.6900 0.7018 179,341,792 +0.03(+4.75%)
Nov 12, 2019 0.8100 0.8100 0.6400 0.6700 175,148,512 -0.14(-17.05%)
Nov 11, 2019 0.9000 0.9050 0.8076 0.8077 87,220,480 -0.09(-10.26%)
Nov 08, 2019 0.9250 0.9466 0.9000 0.9000 69,225,000 -0.01(-0.70%)
Nov 07, 2019 0.9698 0.9759 0.8900 0.9063 120,047,104 -0.00(-0.41%)
Nov 06, 2019 1.290 1.300 0.7900 0.9100 347,953,888 -0.37(-28.91%)
Nov 05, 2019 1.320 1.410 1.280 1.280 144,150,608 -0.28(-17.95%)
Nov 04, 2019 1.480 1.590 1.470 1.560 110,814,712 +0.12(+8.33%)
Nov 01, 2019 1.350 1.500 1.350 1.440 78,549,600 +0.10(+7.46%)
Oct 31, 2019 1.410 1.420 1.330 1.340 47,787,420 -0.06(-4.29%)
Oct 30, 2019 1.490 1.500 1.400 1.400 37,952,976 -0.07(-4.76%)
Oct 29, 2019 1.450 1.520 1.400 1.470 51,803,024 +0.00(+0.00%)
Oct 28, 2019 1.540 1.590 1.470 1.470 60,489,136 -0.09(-5.77%)
Oct 25, 2019 1.460 1.570 1.440 1.560 71,088,096 +0.08(+5.41%)
Oct 24, 2019 1.420 1.480 1.390 1.480 46,269,680 +0.05(+3.50%)
Oct 23, 2019 1.340 1.430 1.320 1.430 57,517,976 +0.08(+5.93%)
Oct 22, 2019 1.360 1.370 1.310 1.350 38,899,896 -0.01(-0.74%)
Oct 21, 2019 1.270 1.370 1.260 1.360 59,705,464 +0.07(+5.43%)
Oct 18, 2019 1.290 1.320 1.280 1.290 34,840,200 -0.02(-1.53%)
Oct 17, 2019 1.330 1.330 1.280 1.310 51,698,872 +0.00(+0.00%)
Oct 16, 2019 1.340 1.380 1.310 1.310 49,520,236 -0.03(-2.24%)
Oct 15, 2019 1.340 1.390 1.310 1.340 51,367,192 +0.00(+0.00%)
Oct 14, 2019 1.360 1.360 1.300 1.340 36,487,888 -0.05(-3.60%)
Oct 11, 2019 1.320 1.410 1.310 1.390 68,333,504 +0.10(+7.75%)
Oct 10, 2019 1.280 1.310 1.260 1.290 46,392,136 +0.02(+1.57%)
Oct 09, 2019 1.310 1.310 1.270 1.270 45,846,328 -0.01(-0.78%)
Oct 08, 2019 1.310 1.320 1.280 1.280 67,466,480 -0.05(-3.76%)
Oct 07, 2019 1.350 1.370 1.310 1.330 47,831,776 -0.03(-2.21%)
Oct 04, 2019 1.360 1.390 1.310 1.360 43,493,100 +0.00(+0.00%)
Oct 03, 2019 1.310 1.380 1.280 1.360 48,158,296 +0.04(+3.03%)
Oct 02, 2019 1.330 1.360 1.290 1.320 67,645,664 -0.01(-0.75%)
Oct 01, 2019 1.430 1.460 1.330 1.330 66,113,288 -0.08(-5.67%)
Sep 30, 2019 1.390 1.420 1.370 1.410 38,239,848 +0.01(+0.71%)
Sep 27, 2019 1.380 1.470 1.370 1.400 39,582,800 -0.01(-0.71%)
Sep 26, 2019 1.430 1.430 1.360 1.410 49,874,916 -0.01(-0.70%)
Sep 25, 2019 1.390 1.450 1.380 1.420 37,001,976 -0.01(-0.70%)
Sep 24, 2019 1.530 1.530 1.400 1.430 59,080,592 -0.09(-5.92%)
Sep 23, 2019 1.580 1.610 1.520 1.520 46,878,288 -0.06(-3.80%)
Sep 20, 2019 1.660 1.660 1.550 1.580 86,610,704 -0.06(-3.66%)
Sep 19, 2019 1.650 1.660 1.620 1.640 34,630,244 +0.05(+3.14%)
Sep 18, 2019 1.770 1.780 1.580 1.590 94,759,072 -0.18(-10.17%)
Sep 17, 2019 2.030 2.040 1.770 1.770 97,061,984 -0.29(-14.08%)
Sep 16, 2019 2.130 2.150 1.920 2.060 262,797,904 +0.28(+15.73%)
Sep 13, 2019 1.820 1.870 1.740 1.780 49,224,200 -0.01(-0.56%)
Sep 12, 2019 1.790 1.810 1.700 1.790 49,147,048 -0.04(-2.19%)
Sep 11, 2019 1.870 1.980 1.750 1.830 71,820,368 +0.00(+0.00%)
Sep 10, 2019 1.820 2.000 1.770 1.830 120,177,440 -0.06(-3.17%)
Sep 09, 2019 1.610 1.900 1.600 1.890 94,581,608 +0.31(+19.62%)
Sep 06, 2019 1.540 1.600 1.500 1.580 39,253,000 -0.02(-1.25%)
Sep 05, 2019 1.490 1.600 1.480 1.600 68,539,248 +0.13(+8.84%)
Sep 04, 2019 1.430 1.470 1.400 1.470 37,585,888 +0.09(+6.52%)
Sep 03, 2019 1.400 1.410 1.330 1.380 56,042,768 -0.06(-4.17%)
Aug 30, 2019 1.520 1.530 1.410 1.440 30,786,000 -0.10(-6.49%)
Aug 29, 2019 1.500 1.570 1.480 1.540 48,194,340 +0.07(+4.76%)
Aug 28, 2019 1.430 1.470 1.400 1.470 29,698,932 +0.08(+5.76%)
Aug 27, 2019 1.490 1.500 1.330 1.390 54,581,712 -0.10(-6.71%)
Aug 26, 2019 1.520 1.530 1.480 1.490 18,794,186 +0.02(+1.36%)
Aug 23, 2019 1.540 1.568 1.440 1.470 47,482,004 -0.14(-8.70%)
Aug 22, 2019 1.650 1.660 1.580 1.610 32,761,532 -0.01(-0.62%)
Aug 21, 2019 1.640 1.720 1.600 1.620 48,159,408 +0.03(+1.89%)
Aug 20, 2019 1.570 1.600 1.510 1.590 34,300,756 -0.01(-0.63%)
Aug 19, 2019 1.420 1.600 1.410 1.600 66,608,736 +0.21(+15.11%)
Aug 16, 2019 1.310 1.390 1.290 1.390 32,644,100 +0.10(+7.75%)
Aug 15, 2019 1.380 1.380 1.280 1.290 31,810,614 -0.06(-4.44%)
Aug 14, 2019 1.400 1.400 1.320 1.350 40,095,100 -0.10(-6.90%)
Aug 13, 2019 1.380 1.500 1.370 1.450 38,775,116 +0.05(+3.57%)
Aug 12, 2019 1.430 1.430 1.370 1.400 29,493,308 -0.04(-2.78%)
Aug 09, 2019 1.460 1.495 1.410 1.440 42,325,496 -0.03(-2.04%)
Aug 08, 2019 1.420 1.480 1.390 1.470 87,448,768 +0.08(+5.76%)
Aug 07, 2019 1.370 1.400 1.260 1.390 72,126,600 +0.00(+0.00%)
Aug 06, 2019 1.650 1.660 1.380 1.390 93,891,040 -0.17(-10.90%)
Aug 05, 2019 1.590 1.620 1.510 1.560 79,436,584 -0.08(-4.88%)
Aug 02, 2019 1.690 1.690 1.630 1.640 20,545,500 -0.01(-0.61%)
Aug 01, 2019 1.780 1.790 1.620 1.650 55,675,280 -0.16(-8.84%)
Jul 31, 2019 1.820 1.870 1.770 1.810 59,962,900 +0.01(+0.56%)
Jul 30, 2019 1.630 1.800 1.590 1.800 62,093,044 +0.16(+9.76%)
Jul 29, 2019 1.650 1.680 1.590 1.640 37,225,208 -0.01(-0.61%)
Jul 26, 2019 1.690 1.710 1.620 1.650 38,567,400 -0.03(-1.79%)
Jul 25, 2019 1.760 1.780 1.680 1.680 55,834,520 -0.05(-2.89%)
Jul 24, 2019 1.670 1.760 1.670 1.730 44,539,760 +0.05(+2.98%)
Jul 23, 2019 1.650 1.680 1.620 1.680 37,303,344 +0.04(+2.44%)
Jul 22, 2019 1.640 1.700 1.600 1.640 40,960,792 +0.02(+1.23%)
Jul 19, 2019 1.610 1.640 1.570 1.620 42,778,100 +0.04(+2.53%)
Jul 18, 2019 1.710 1.710 1.570 1.580 79,221,624 -0.12(-7.06%)
Jul 17, 2019 1.790 1.800 1.700 1.700 54,305,912 -0.07(-3.95%)
Jul 16, 2019 1.830 1.840 1.760 1.770 58,202,576 -0.07(-3.80%)
Jul 15, 2019 1.930 1.930 1.830 1.840 55,401,836 -0.09(-4.66%)
Jul 12, 2019 1.910 1.960 1.890 1.930 41,096,400 +0.04(+2.12%)
Jul 11, 2019 1.910 1.930 1.880 1.890 32,040,116 -0.02(-1.05%)
Jul 10, 2019 1.830 1.920 1.820 1.910 52,405,032 +0.10(+5.52%)
Jul 09, 2019 1.800 1.820 1.760 1.810 43,695,136 +0.00(+0.00%)
Jul 08, 2019 1.840 1.850 1.800 1.810 44,945,352 -0.04(-2.16%)
Jul 05, 2019 1.850 1.870 1.800 1.850 38,572,200 +0.01(+0.54%)
Jul 03, 2019 1.910 1.920 1.830 1.840 30,928,300 -0.01(-0.54%)
Jul 02, 2019 1.950 1.950 1.850 1.850 117,101,504 -0.11(-5.61%)
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.