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 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%)
Dec 01, 2011 25.23 25.67 25.00 25.30 8,657,852 -0.04(-0.16%)
Nov 30, 2011 24.76 25.40 24.57 25.34 20,819,268 +1.56(+6.56%)
Nov 29, 2011 23.47 24.08 23.35 23.78 10,233,280 +0.42(+1.80%)
Nov 28, 2011 23.39 23.55 23.08 23.36 10,129,064 +0.94(+4.19%)
Nov 25, 2011 22.72 22.84 22.41 22.42 3,856,764 -0.29(-1.28%)
Nov 23, 2011 23.32 23.49 22.71 22.71 9,576,082 -0.95(-4.02%)
Nov 22, 2011 24.03 24.34 23.45 23.66 8,243,533 -0.41(-1.70%)
Nov 21, 2011 23.89 24.25 23.37 24.07 12,995,804 -0.26(-1.07%)
Nov 18, 2011 24.95 25.12 24.23 24.33 11,988,956 -0.39(-1.58%)
Nov 17, 2011 25.43 25.63 24.51 24.72 17,573,912 -0.74(-2.91%)
Nov 16, 2011 25.36 26.10 25.20 25.46 14,241,766 -0.01(-0.04%)
Nov 15, 2011 25.45 25.67 25.00 25.47 11,641,925 -0.20(-0.78%)
Nov 14, 2011 26.16 26.28 25.49 25.67 10,889,621 -0.78(-2.95%)
Nov 11, 2011 25.83 26.85 25.32 26.45 19,911,882 +0.91(+3.56%)
Nov 10, 2011 26.18 26.37 25.30 25.54 20,807,216 -0.03(-0.12%)
Nov 09, 2011 26.27 26.57 25.50 25.57 16,445,059 -1.52(-5.61%)
Nov 08, 2011 26.84 27.12 26.22 27.09 16,546,825 +0.25(+0.93%)
Nov 07, 2011 27.38 27.49 26.31 26.84 18,911,378 -0.23(-0.85%)
Nov 04, 2011 29.69 29.85 26.82 27.07 44,948,600 -1.96(-6.75%)
Nov 03, 2011 28.62 29.23 27.78 29.03 13,079,506 +1.02(+3.64%)
Nov 02, 2011 27.60 28.27 27.49 28.01 8,595,647 +1.01(+3.74%)
Nov 01, 2011 26.97 27.50 26.50 27.00 12,632,528 -1.12(-3.98%)
Oct 31, 2011 29.36 29.36 28.09 28.12 10,267,631 -1.62(-5.45%)
Oct 28, 2011 28.76 29.84 28.75 29.74 9,292,986 +0.58(+1.99%)
Oct 27, 2011 28.80 29.87 28.77 29.16 15,232,764 +1.01(+3.59%)
Oct 26, 2011 28.00 28.31 27.16 28.15 10,285,570 +0.84(+3.08%)
Oct 25, 2011 28.16 28.17 27.24 27.31 7,816,924 -1.01(-3.57%)
Oct 24, 2011 28.21 28.42 27.96 28.32 6,890,712 +0.51(+1.83%)
Oct 21, 2011 27.69 28.06 27.39 27.81 8,977,892 +0.51(+1.87%)
Oct 20, 2011 27.61 27.65 26.62 27.30 10,336,118 +0.20(+0.74%)
Oct 19, 2011 27.31 27.81 26.97 27.10 9,768,290 -0.26(-0.95%)
Oct 18, 2011 26.96 27.50 25.94 27.36 17,637,976 +0.06(+0.22%)
Oct 17, 2011 27.76 27.95 27.20 27.30 7,278,697 -0.45(-1.62%)
Oct 14, 2011 27.42 27.75 27.10 27.75 8,487,411 +0.90(+3.35%)
Oct 13, 2011 26.59 26.99 26.00 26.85 6,759,191 +0.10(+0.37%)
Oct 12, 2011 26.91 27.34 26.67 26.75 8,913,394 +0.13(+0.49%)
Oct 11, 2011 26.38 26.93 26.22 26.62 8,381,370 -0.13(-0.49%)
Oct 10, 2011 26.06 26.75 26.00 26.75 8,788,675 +1.40(+5.52%)
Oct 07, 2011 26.39 26.74 25.23 25.35 16,222,532 -0.56(-2.16%)
Oct 06, 2011 25.99 26.35 25.01 25.91 12,177,704 +0.52(+2.05%)
Oct 05, 2011 25.21 25.49 24.59 25.39 14,699,024 +0.27(+1.07%)
Oct 04, 2011 23.40 25.15 22.52 25.12 22,039,070 +1.16(+4.84%)
Oct 03, 2011 24.85 25.48 23.96 23.96 16,562,099 -1.59(-6.22%)
Sep 30, 2011 26.52 26.52 25.54 25.55 14,400,311 -1.23(-4.59%)
Sep 29, 2011 27.62 27.94 26.06 26.78 15,267,532 -0.49(-1.80%)
Sep 28, 2011 29.25 29.60 27.22 27.27 19,021,232 -0.41(-1.48%)
Sep 27, 2011 28.39 28.60 27.53 27.68 11,693,185 +0.15(+0.54%)
Sep 26, 2011 26.27 27.57 25.63 27.53 13,874,281 +1.49(+5.72%)
Sep 23, 2011 26.89 27.17 25.92 26.04 18,441,158 -1.04(-3.84%)
Sep 22, 2011 28.45 28.45 26.67 27.08 18,491,656 -2.34(-7.95%)
Sep 21, 2011 30.62 31.26 29.38 29.42 12,607,052 -0.99(-3.26%)
Sep 20, 2011 31.22 31.66 30.33 30.41 9,019,840 -0.65(-2.09%)
Sep 19, 2011 31.11 31.45 30.33 31.06 8,560,643 -0.76(-2.39%)
Sep 16, 2011 31.94 32.00 31.27 31.82 9,104,121 +0.10(+0.32%)
Sep 15, 2011 31.88 32.07 31.25 31.72 7,461,279 +0.20(+0.63%)
Sep 14, 2011 31.53 31.96 30.85 31.52 9,881,258 +0.03(+0.10%)
Sep 13, 2011 30.90 31.86 30.67 31.49 11,653,655 +0.73(+2.37%)
Sep 12, 2011 29.65 30.77 29.52 30.76 10,847,111 +0.38(+1.25%)
Sep 09, 2011 31.49 31.69 30.20 30.38 10,712,030 -1.58(-4.94%)
Sep 08, 2011 31.67 32.51 31.46 31.96 15,472,605 +0.45(+1.43%)
Sep 07, 2011 31.39 31.90 30.72 31.51 14,017,961 +0.59(+1.91%)
Sep 06, 2011 30.68 31.36 30.13 30.92 15,773,826 -1.19(-3.71%)
Sep 02, 2011 32.21 32.67 31.74 32.11 9,991,240 -1.00(-3.02%)
Sep 01, 2011 32.69 33.87 32.62 33.11 16,581,831 +0.72(+2.22%)
Aug 31, 2011 32.61 33.31 32.13 32.39 9,222,846 -0.04(-0.12%)
Aug 30, 2011 31.41 32.70 31.22 32.43 11,118,704 +0.66(+2.08%)
Aug 29, 2011 30.91 31.81 30.87 31.77 8,356,841 +1.25(+4.10%)
Aug 26, 2011 29.06 30.52 28.64 30.52 9,947,116 +0.97(+3.28%)
Aug 25, 2011 30.62 30.83 29.41 29.55 7,956,412 -0.63(-2.09%)
Aug 24, 2011 29.64 30.18 29.25 30.18 8,099,902 +0.53(+1.79%)
Aug 23, 2011 28.63 29.65 28.17 29.65 13,123,530 +1.23(+4.33%)
Aug 22, 2011 29.79 30.00 28.25 28.42 11,480,842 -0.89(-3.04%)
Aug 19, 2011 29.26 30.46 29.15 29.31 10,974,022 -0.51(-1.71%)
Aug 18, 2011 30.64 30.67 29.52 29.82 15,836,246 -1.88(-5.93%)
Aug 17, 2011 32.01 32.59 31.50 31.70 6,812,095 +0.04(+0.13%)
Aug 16, 2011 31.76 32.13 31.17 31.66 10,848,168 -0.63(-1.95%)
Aug 15, 2011 31.58 32.46 31.58 32.29 9,893,679 +0.99(+3.16%)
Aug 12, 2011 31.51 32.03 31.10 31.30 14,081,831 +0.41(+1.33%)
Aug 11, 2011 29.38 31.38 29.12 30.89 17,373,186 +2.11(+7.33%)
Aug 10, 2011 28.48 30.25 28.27 28.78 21,354,560 -0.34(-1.17%)
Aug 09, 2011 28.71 29.16 26.97 29.12 17,458,076 +1.92(+7.06%)
Aug 08, 2011 28.71 29.65 27.00 27.20 25,334,596 -3.48(-11.34%)
Aug 05, 2011 31.87 32.00 29.58 30.68 23,503,558 -0.67(-2.14%)
Aug 04, 2011 33.85 33.86 31.26 31.35 23,644,382 -2.88(-8.41%)
Aug 03, 2011 34.63 35.07 33.61 34.23 22,581,948 +0.08(+0.23%)
Aug 02, 2011 35.24 35.75 34.15 34.15 30,812,806 -0.20(-0.58%)
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.