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 (%)
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%)
Jul 01, 2005 23.21 24.20 22.90 24.19 5,956,200 +1.39(+6.10%)
Jun 30, 2005 22.92 23.25 22.65 22.80 2,468,600 -0.09(-0.39%)
Jun 29, 2005 22.69 23.05 22.50 22.89 3,720,000 +0.17(+0.75%)
Jun 28, 2005 23.27 23.27 22.70 22.72 4,138,800 -0.53(-2.28%)
Jun 27, 2005 23.20 23.49 23.15 23.25 3,419,100 +0.21(+0.91%)
Jun 24, 2005 23.41 23.56 22.90 23.04 3,844,500 -0.32(-1.37%)
Jun 23, 2005 23.20 23.50 23.05 23.36 5,355,500 +0.28(+1.21%)
Jun 22, 2005 23.12 23.35 22.69 23.08 4,744,800 +0.19(+0.83%)
Jun 21, 2005 23.74 23.81 22.72 22.89 5,620,600 -0.85(-3.58%)
Jun 20, 2005 23.97 24.00 23.40 23.74 4,173,100 +0.35(+1.50%)
Jun 17, 2005 23.00 23.44 23.00 23.39 4,772,800 +0.48(+2.10%)
Jun 16, 2005 22.66 22.96 22.46 22.91 5,337,000 +0.38(+1.69%)
Jun 15, 2005 22.25 22.63 22.15 22.53 5,376,300 +0.40(+1.81%)
Jun 14, 2005 22.35 22.40 22.09 22.13 3,484,500 -0.11(-0.49%)
Jun 13, 2005 21.49 22.29 21.36 22.24 5,183,500 +0.74(+3.44%)
Jun 10, 2005 21.80 21.83 21.31 21.50 2,263,100 -0.24(-1.10%)
Jun 09, 2005 21.28 21.75 21.10 21.74 3,629,200 +0.66(+3.13%)
Jun 08, 2005 20.89 21.50 20.88 21.08 4,192,200 +0.15(+0.72%)
Jun 07, 2005 21.48 21.48 20.75 20.93 3,567,800 -0.37(-1.74%)
Jun 06, 2005 21.23 21.41 21.09 21.30 3,171,400 +0.30(+1.43%)
Jun 03, 2005 20.95 21.28 20.90 21.00 2,493,100 -0.04(-0.19%)
Jun 02, 2005 20.70 21.07 20.58 21.04 3,200,000 +0.25(+1.20%)
Jun 01, 2005 20.55 20.83 20.34 20.79 2,862,700 +0.32(+1.56%)
May 31, 2005 20.28 20.52 20.00 20.47 5,219,500 +0.18(+0.89%)
May 27, 2005 19.99 20.31 19.86 20.29 2,601,400 +0.39(+1.96%)
May 26, 2005 19.90 20.00 19.67 19.90 3,161,900 +0.00(+0.00%)
May 25, 2005 19.97 20.00 19.60 19.90 2,827,600 -0.01(-0.05%)
May 24, 2005 19.85 19.92 19.63 19.91 2,259,600 +0.15(+0.76%)
May 23, 2005 19.20 19.80 19.20 19.76 2,784,700 +0.48(+2.49%)
May 20, 2005 19.35 19.50 19.18 19.28 2,959,100 +0.01(+0.05%)
May 19, 2005 19.01 19.37 18.95 19.27 3,887,200 +0.23(+1.21%)
May 18, 2005 19.02 19.39 18.73 19.04 5,652,300 +0.05(+0.26%)
May 17, 2005 18.27 18.99 18.27 18.99 5,579,500 +0.69(+3.77%)
May 16, 2005 18.57 18.57 17.74 18.30 6,765,500 -0.10(-0.54%)
May 13, 2005 19.60 19.66 18.25 18.40 8,053,900 -0.85(-4.42%)
May 12, 2005 20.33 20.39 19.25 19.25 4,660,900 -1.20(-5.87%)
May 11, 2005 20.15 20.45 20.00 20.45 3,010,400 +0.15(+0.74%)
May 10, 2005 20.63 20.73 20.28 20.30 3,897,800 -0.31(-1.50%)
May 09, 2005 20.25 20.73 20.05 20.61 4,462,700 +0.61(+3.05%)
May 06, 2005 20.15 20.26 19.99 20.00 2,797,100 +0.02(+0.10%)
May 05, 2005 19.66 20.21 19.66 19.98 3,983,200 +0.33(+1.68%)
May 04, 2005 19.11 19.71 19.05 19.65 4,367,600 +0.63(+3.31%)
May 03, 2005 19.83 19.84 19.00 19.02 4,337,200 -0.97(-4.85%)
May 02, 2005 19.34 19.99 19.19 19.99 4,323,900 +0.75(+3.90%)
Apr 29, 2005 19.59 19.65 19.09 19.24 3,118,200 +0.02(+0.10%)
Apr 28, 2005 19.75 19.76 19.08 19.22 3,624,500 -0.58(-2.93%)
Apr 27, 2005 20.47 20.48 19.73 19.80 3,157,700 -0.76(-3.70%)
Apr 26, 2005 20.89 20.90 20.54 20.56 1,949,300 -0.33(-1.58%)
Apr 25, 2005 20.78 21.00 20.72 20.89 4,131,000 +0.25(+1.21%)
Apr 22, 2005 20.48 20.83 20.18 20.64 3,137,500 +0.24(+1.18%)
Apr 21, 2005 19.76 20.42 19.70 20.40 2,734,200 +0.64(+3.24%)
Apr 20, 2005 20.47 20.80 19.62 19.76 4,432,300 -0.49(-2.42%)
Apr 19, 2005 20.00 20.48 19.92 20.25 4,987,200 +0.70(+3.58%)
Apr 18, 2005 19.38 19.67 18.39 19.55 4,485,600 +0.20(+1.03%)
Apr 15, 2005 20.01 20.16 19.20 19.35 6,594,700 -0.68(-3.39%)
Apr 14, 2005 20.05 20.55 19.85 20.03 7,597,800 +0.21(+1.06%)
Apr 13, 2005 21.10 21.10 19.76 19.82 7,125,600 -0.90(-4.34%)
Apr 12, 2005 21.36 21.46 20.67 20.72 3,289,800 -0.64(-3.00%)
Apr 11, 2005 21.32 21.38 21.00 21.36 3,052,100 +0.14(+0.66%)
Apr 08, 2005 21.66 21.74 21.20 21.22 2,870,200 -0.56(-2.57%)
Apr 07, 2005 22.66 22.68 21.70 21.78 4,253,900 -0.63(-2.81%)
Apr 06, 2005 22.23 22.62 22.02 22.41 2,592,300 +0.18(+0.81%)
Apr 05, 2005 22.61 22.75 22.13 22.23 2,998,100 -0.38(-1.68%)
Apr 04, 2005 22.98 23.02 22.22 22.61 5,154,000 +0.12(+0.53%)
Apr 01, 2005 22.20 22.52 22.09 22.49 3,795,300 +0.55(+2.51%)
Mar 31, 2005 21.48 21.96 21.40 21.94 4,152,800 +1.02(+4.88%)
Mar 30, 2005 20.67 20.95 20.07 20.92 4,345,900 +0.29(+1.41%)
Mar 29, 2005 21.29 21.50 20.54 20.63 3,513,100 -0.66(-3.10%)
Mar 28, 2005 21.11 21.49 20.80 21.29 5,975,500 +0.23(+1.09%)
Mar 24, 2005 20.90 21.25 20.51 21.06 4,315,800 +0.35(+1.69%)
Mar 23, 2005 21.70 21.70 20.06 20.71 6,943,500 -1.09(-5.00%)
Mar 22, 2005 22.49 22.73 21.80 21.80 4,318,900 -0.66(-2.94%)
Mar 21, 2005 22.85 22.95 22.32 22.46 2,915,500 -0.33(-1.45%)
Mar 18, 2005 22.86 23.00 22.50 22.79 3,255,800 +0.09(+0.40%)
Mar 17, 2005 22.21 22.76 22.20 22.70 4,518,500 +0.80(+3.65%)
Mar 16, 2005 21.86 22.26 21.60 21.90 3,955,500 +0.04(+0.18%)
Mar 15, 2005 22.18 22.34 21.80 21.86 2,981,900 -0.17(-0.77%)
Mar 14, 2005 22.12 22.20 21.46 22.03 3,462,500 +0.07(+0.32%)
Mar 11, 2005 21.75 22.32 21.45 21.96 4,031,500 +0.21(+0.97%)
Mar 10, 2005 22.22 22.86 21.35 21.75 6,653,100 -0.77(-3.42%)
Mar 09, 2005 23.10 23.30 22.36 22.52 6,564,000 -0.39(-1.70%)
Mar 08, 2005 23.65 23.65 22.85 22.91 3,724,000 -0.11(-0.48%)
Mar 07, 2005 23.45 23.65 22.65 23.02 6,030,300 -0.26(-1.12%)
Mar 04, 2005 22.80 23.40 22.80 23.28 5,309,200 +0.73(+3.24%)
Mar 03, 2005 22.60 22.80 22.38 22.55 5,921,700 +0.53(+2.41%)
Mar 02, 2005 21.20 22.05 21.15 22.02 6,061,000 +0.87(+4.11%)
Mar 01, 2005 21.69 21.94 20.90 21.15 4,361,800 -0.54(-2.49%)
Feb 28, 2005 22.02 22.60 20.86 21.69 6,856,600 +0.12(+0.56%)
Feb 25, 2005 20.55 21.76 20.48 21.57 5,849,100 +1.23(+6.05%)
Feb 24, 2005 20.24 20.47 19.98 20.34 5,188,400 +0.19(+0.94%)
Feb 23, 2005 20.45 20.64 19.94 20.15 5,410,200 +0.32(+1.61%)
Feb 22, 2005 19.85 20.31 19.69 19.83 4,913,300 +0.02(+0.10%)
Feb 18, 2005 19.02 19.83 18.99 19.81 3,595,400 +0.85(+4.48%)
Feb 17, 2005 19.57 19.72 18.95 18.96 3,910,000 -0.60(-3.07%)
Feb 16, 2005 18.86 19.60 18.86 19.56 3,865,400 +0.66(+3.49%)
Feb 15, 2005 19.00 19.13 18.63 18.90 2,387,900 -0.05(-0.26%)
Feb 14, 2005 18.97 19.15 18.87 18.95 2,430,000 +0.14(+0.74%)
Feb 11, 2005 18.80 18.98 18.60 18.81 2,262,500 +0.01(+0.05%)
Feb 10, 2005 18.40 18.90 18.23 18.80 3,746,400 +0.64(+3.52%)
Feb 09, 2005 18.10 18.39 18.02 18.16 1,686,800 -0.01(-0.06%)
Feb 08, 2005 17.92 18.25 17.86 18.17 2,009,300 +0.16(+0.89%)
Feb 07, 2005 18.17 18.25 17.84 18.01 3,201,500 -0.21(-1.15%)
Feb 04, 2005 17.94 18.30 17.85 18.22 3,193,300 +0.40(+2.24%)
Feb 03, 2005 18.05 18.05 17.68 17.82 3,686,500 -0.27(-1.49%)
Feb 02, 2005 17.66 18.15 17.63 18.09 2,368,800 +0.36(+2.03%)
Feb 01, 2005 17.65 17.99 17.60 17.73 3,038,000 +0.16(+0.91%)
Jan 31, 2005 17.29 17.66 17.10 17.57 3,369,000 +0.21(+1.21%)
Jan 28, 2005 17.50 17.50 17.24 17.36 2,742,400 -0.15(-0.86%)
Jan 27, 2005 17.30 17.53 17.24 17.51 1,895,000 +0.23(+1.33%)
Jan 26, 2005 17.19 17.33 17.11 17.28 2,855,500 +0.14(+0.82%)
Jan 25, 2005 17.01 17.15 16.96 17.14 2,790,200 +0.14(+0.82%)
Jan 24, 2005 17.00 17.08 16.93 17.00 2,819,400 +0.14(+0.83%)
Jan 21, 2005 16.72 17.10 16.64 16.86 2,844,300 +0.24(+1.44%)
Jan 20, 2005 16.79 16.86 16.35 16.62 1,922,800 -0.17(-1.01%)
Jan 19, 2005 16.86 17.09 16.74 16.79 2,919,200 -0.06(-0.36%)
Jan 18, 2005 16.72 16.99 16.71 16.85 4,107,500 +0.27(+1.63%)
Jan 14, 2005 16.35 16.59 16.20 16.58 1,737,100 +0.30(+1.84%)
Jan 13, 2005 16.20 16.41 16.13 16.28 3,124,600 +0.08(+0.49%)
Jan 12, 2005 16.14 16.20 15.93 16.20 3,378,100 +0.07(+0.43%)
Jan 11, 2005 16.00 16.27 15.96 16.13 2,731,300 +0.08(+0.50%)
Jan 10, 2005 15.95 16.21 15.85 16.05 4,301,600 +0.42(+2.69%)
Jan 07, 2005 15.78 15.78 15.33 15.63 2,494,700 -0.01(-0.06%)
Jan 06, 2005 15.20 15.90 15.20 15.64 5,210,800 +0.42(+2.76%)
Jan 05, 2005 15.40 15.45 15.06 15.22 4,119,600 -0.12(-0.78%)
Jan 04, 2005 15.55 15.72 15.26 15.34 3,664,800 -0.13(-0.84%)
Jan 03, 2005 16.07 16.22 15.35 15.47 8,692,700 -1.03(-6.24%)
Dec 31, 2004 16.33 16.58 16.31 16.50 2,183,300 +0.13(+0.79%)
Dec 30, 2004 16.53 16.62 16.30 16.37 4,694,500 -0.25(-1.50%)
Dec 29, 2004 16.68 16.77 16.46 16.62 1,714,800 -0.02(-0.12%)
Dec 28, 2004 16.36 16.67 16.33 16.64 3,122,100 +0.30(+1.84%)
Dec 27, 2004 16.66 16.66 16.29 16.34 2,157,500 -0.32(-1.92%)
Dec 23, 2004 16.62 16.83 16.61 16.66 1,512,700 +0.08(+0.48%)
Dec 22, 2004 17.04 17.09 16.34 16.58 3,165,300 -0.45(-2.64%)
Dec 21, 2004 17.19 17.19 16.86 17.03 3,019,500 -0.06(-0.35%)
Dec 20, 2004 17.16 17.21 17.01 17.09 2,032,500 -0.07(-0.41%)
Dec 17, 2004 16.95 17.16 16.87 17.16 3,492,900 +0.31(+1.84%)
Dec 16, 2004 17.02 17.18 16.72 16.85 2,187,400 -0.17(-1.00%)
Dec 15, 2004 16.58 17.02 16.50 17.02 2,851,900 +0.52(+3.15%)
Dec 14, 2004 16.50 16.63 16.30 16.50 2,199,800 +0.13(+0.79%)
Dec 13, 2004 16.00 16.40 15.99 16.37 3,984,400 +0.47(+2.96%)
Dec 10, 2004 16.00 16.10 15.86 15.90 3,154,700 -0.09(-0.56%)
Dec 09, 2004 16.08 16.35 15.94 15.99 3,679,700 +0.00(+0.00%)
Dec 08, 2004 16.26 16.26 15.65 15.99 4,892,900 -0.26(-1.60%)
Dec 07, 2004 16.91 16.91 16.10 16.25 3,420,800 -0.61(-3.62%)
Dec 06, 2004 16.74 16.94 16.60 16.86 2,545,700 +0.12(+0.72%)
Dec 03, 2004 16.53 17.00 16.40 16.74 4,181,400 +0.10(+0.60%)
Dec 02, 2004 17.34 17.50 16.62 16.64 7,336,400 -1.04(-5.88%)
Dec 01, 2004 17.90 17.91 17.41 17.68 4,852,700 -0.32(-1.78%)
Nov 30, 2004 17.95 18.17 17.89 18.00 1,672,000 +0.08(+0.45%)
Nov 29, 2004 18.30 18.31 17.65 17.92 2,275,800 -0.21(-1.16%)
Nov 26, 2004 18.06 18.27 18.03 18.13 767,300 +0.10(+0.55%)
Nov 24, 2004 17.88 18.05 17.45 18.03 2,348,400 +0.34(+1.92%)
Nov 23, 2004 17.57 17.87 17.47 17.69 2,588,600 +0.14(+0.80%)
Nov 22, 2004 17.24 17.57 17.17 17.55 2,955,200 +0.38(+2.21%)
Nov 19, 2004 17.05 17.26 16.94 17.17 2,325,700 +0.14(+0.82%)
Nov 18, 2004 16.98 17.11 16.84 17.03 4,549,400 +0.04(+0.24%)
Nov 17, 2004 16.90 17.01 16.76 16.99 2,901,300 +0.12(+0.71%)
Nov 16, 2004 16.80 17.06 16.77 16.87 2,491,600 -0.02(-0.12%)
Nov 15, 2004 17.23 17.23 16.58 16.89 6,058,700 -0.30(-1.75%)
Nov 12, 2004 16.86 17.23 16.79 17.19 3,266,200 +0.39(+2.32%)
Nov 11, 2004 17.00 17.00 16.76 16.80 3,077,400 -0.23(-1.35%)
Nov 10, 2004 16.56 17.03 16.56 17.03 2,095,100 +0.40(+2.41%)
Nov 09, 2004 16.72 16.72 16.55 16.63 1,617,100 -0.08(-0.48%)
Nov 08, 2004 17.00 17.00 16.71 16.71 3,300,400 -0.32(-1.88%)
Nov 05, 2004 17.10 17.20 16.85 17.03 2,216,000 +0.01(+0.06%)
Nov 04, 2004 16.77 17.08 16.77 17.02 3,549,900 +0.25(+1.49%)
Nov 03, 2004 16.54 16.93 16.40 16.77 3,836,600 +0.53(+3.26%)
Nov 02, 2004 16.39 16.50 16.15 16.24 5,102,300 +0.24(+1.50%)
Nov 01, 2004 16.09 16.40 15.86 16.00 1,883,200 -0.08(-0.50%)
Oct 29, 2004 15.79 16.12 15.75 16.08 2,548,500 +0.29(+1.84%)
Oct 28, 2004 15.93 16.13 15.60 15.79 3,151,300 -0.33(-2.05%)
Oct 27, 2004 16.52 16.87 16.00 16.12 3,296,900 -0.48(-2.89%)
Oct 26, 2004 16.02 16.67 15.96 16.60 2,123,800 +0.45(+2.79%)
Oct 25, 2004 16.15 16.30 15.95 16.15 1,442,000 +0.06(+0.37%)
Oct 22, 2004 16.37 16.44 16.05 16.09 2,079,500 -0.08(-0.49%)
Oct 21, 2004 16.30 16.39 16.05 16.17 1,762,100 -0.03(-0.19%)
Oct 20, 2004 15.60 16.20 15.55 16.20 2,665,200 +0.70(+4.52%)
Oct 19, 2004 15.38 15.52 15.25 15.50 2,640,000 +0.08(+0.52%)
Oct 18, 2004 15.85 15.91 15.40 15.42 2,696,300 -0.42(-2.65%)
Oct 15, 2004 15.95 16.00 15.76 15.84 1,272,000 -0.01(-0.06%)
Oct 14, 2004 15.78 15.95 15.63 15.85 2,466,400 +0.27(+1.73%)
Oct 13, 2004 16.10 16.10 15.17 15.58 6,739,900 -0.69(-4.24%)
Oct 12, 2004 16.50 16.69 16.18 16.27 3,810,100 -0.23(-1.39%)
Oct 11, 2004 16.86 16.88 16.42 16.50 1,814,400 -0.26(-1.55%)
Oct 08, 2004 16.68 16.84 16.55 16.76 2,775,700 +0.14(+0.84%)
Oct 07, 2004 16.93 17.11 16.50 16.62 4,171,500 -0.25(-1.48%)
Oct 06, 2004 16.60 16.87 16.44 16.87 2,649,500 +0.38(+2.30%)
Oct 05, 2004 16.34 16.50 16.28 16.49 2,998,600 +0.29(+1.79%)
Oct 04, 2004 16.12 16.28 16.04 16.20 2,049,900 +0.12(+0.75%)
Oct 01, 2004 15.82 16.11 15.69 16.08 2,703,300 +0.25(+1.58%)
Sep 30, 2004 15.67 15.88 15.60 15.83 2,614,500 +0.20(+1.28%)
Sep 29, 2004 15.78 16.01 15.50 15.63 3,371,200 -0.10(-0.64%)
Sep 28, 2004 15.77 15.89 15.54 15.73 2,347,200 +0.03(+0.19%)
Sep 27, 2004 15.70 15.84 15.50 15.70 2,751,200 +0.00(+0.00%)
Sep 24, 2004 15.36 15.78 15.35 15.70 2,639,100 +0.38(+2.48%)
Sep 23, 2004 15.45 15.47 15.21 15.32 2,395,900 -0.15(-0.97%)
Sep 22, 2004 15.51 15.60 15.39 15.47 2,008,400 -0.16(-1.02%)
Sep 21, 2004 15.27 15.66 15.20 15.63 2,535,900 +0.43(+2.83%)
Sep 20, 2004 15.23 15.40 15.15 15.20 1,642,900 +0.08(+0.53%)
Sep 17, 2004 14.92 15.15 14.88 15.12 2,087,700 +0.24(+1.61%)
Sep 16, 2004 14.85 14.95 14.81 14.88 1,437,500 +0.03(+0.20%)
Sep 15, 2004 15.02 15.05 14.80 14.85 1,563,000 -0.18(-1.20%)
Sep 14, 2004 15.14 15.24 15.00 15.03 1,838,100 -0.01(-0.07%)
Sep 13, 2004 14.95 15.15 14.95 15.04 2,306,800 +0.16(+1.08%)
Sep 10, 2004 15.18 15.20 14.88 14.88 2,156,000 -0.24(-1.59%)
Sep 09, 2004 14.62 15.13 14.62 15.12 3,639,000 +0.52(+3.56%)
Sep 08, 2004 14.15 14.67 14.15 14.60 2,832,600 +0.19(+1.32%)
Sep 07, 2004 14.48 14.50 14.18 14.41 1,489,400 -0.06(-0.41%)
Sep 03, 2004 14.65 14.65 14.44 14.47 1,557,100 -0.18(-1.23%)
Sep 02, 2004 14.65 14.76 14.40 14.65 2,199,300 +0.13(+0.90%)
Sep 01, 2004 14.20 14.68 14.15 14.52 2,931,700 +0.39(+2.76%)
Aug 31, 2004 14.00 14.17 13.99 14.13 1,632,200 +0.09(+0.64%)
Aug 30, 2004 14.20 14.20 13.94 14.04 1,715,800 -0.09(-0.64%)
Aug 27, 2004 14.10 14.17 14.02 14.13 2,388,100 +0.08(+0.57%)
Aug 26, 2004 13.93 14.05 13.70 14.05 3,199,500 +0.20(+1.44%)
Aug 25, 2004 13.85 14.07 13.69 13.85 2,063,700 +0.05(+0.36%)
Aug 24, 2004 13.98 13.99 13.70 13.80 2,257,300 -0.08(-0.58%)
Aug 23, 2004 14.42 14.43 13.88 13.88 2,108,700 -0.48(-3.34%)
Aug 20, 2004 14.39 14.60 14.33 14.36 2,422,500 +0.06(+0.42%)
Aug 19, 2004 14.19 14.35 14.13 14.30 1,905,600 +0.19(+1.35%)
Aug 18, 2004 13.70 14.13 13.70 14.11 2,188,400 +0.36(+2.62%)
Aug 17, 2004 14.15 14.16 13.71 13.75 3,846,900 -0.36(-2.55%)
Aug 16, 2004 14.50 14.50 13.96 14.11 2,776,900 -0.28(-1.95%)
Aug 13, 2004 14.00 14.46 13.99 14.39 2,085,800 +0.52(+3.75%)
Aug 12, 2004 14.05 14.24 13.83 13.87 2,809,200 -0.28(-1.98%)
Aug 11, 2004 14.35 14.42 13.99 14.15 2,430,800 -0.21(-1.46%)
Aug 10, 2004 14.44 14.45 14.26 14.36 2,108,700 +0.12(+0.84%)
Aug 09, 2004 14.07 14.40 14.05 14.24 2,479,900 +0.31(+2.23%)
Aug 06, 2004 14.07 14.30 13.90 13.93 3,230,300 -0.37(-2.59%)
Aug 05, 2004 14.88 15.05 14.22 14.30 4,004,800 -0.58(-3.90%)
Aug 04, 2004 15.53 15.54 14.85 14.88 2,349,700 -0.64(-4.12%)
Aug 03, 2004 15.29 15.59 15.21 15.52 2,496,300 +0.31(+2.04%)
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.