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 (%)
Aug 31, 2015 7.250 7.840 7.020 7.810 23,134,652 +0.42(+5.68%)
Aug 28, 2015 7.130 7.730 7.020 7.390 24,391,340 +0.37(+5.27%)
Aug 27, 2015 6.550 7.130 6.530 7.020 26,889,232 +0.68(+10.73%)
Aug 26, 2015 6.240 6.350 6.030 6.340 18,545,372 +0.31(+5.14%)
Aug 25, 2015 6.970 6.970 6.010 6.030 23,873,088 -0.58(-8.77%)
Aug 24, 2015 6.110 7.040 6.070 6.610 25,287,870 -0.26(-3.78%)
Aug 21, 2015 7.090 7.240 6.870 6.870 21,635,154 -0.28(-3.92%)
Aug 20, 2015 7.350 7.500 7.150 7.150 13,373,106 -0.19(-2.59%)
Aug 19, 2015 7.770 7.810 7.220 7.340 22,035,658 -0.42(-5.41%)
Aug 18, 2015 7.540 8.050 7.500 7.760 15,886,095 +0.19(+2.51%)
Aug 17, 2015 7.400 7.710 7.370 7.570 9,705,641 +0.08(+1.07%)
Aug 14, 2015 7.500 7.650 7.270 7.490 18,486,140 -0.01(-0.13%)
Aug 13, 2015 7.830 7.890 7.480 7.500 17,826,356 -0.52(-6.48%)
Aug 12, 2015 8.100 8.320 7.990 8.020 28,099,870 -0.19(-2.31%)
Aug 11, 2015 8.200 8.410 8.045 8.210 28,310,530 -0.42(-4.87%)
Aug 10, 2015 8.400 8.927 8.220 8.630 16,343,516 +0.31(+3.73%)
Aug 07, 2015 8.110 9.080 8.110 8.320 38,472,596 +0.13(+1.59%)
Aug 06, 2015 7.150 8.440 7.010 8.190 44,852,264 +1.16(+16.50%)
Aug 05, 2015 8.250 8.360 6.850 7.030 56,640,360 -0.97(-12.12%)
Aug 04, 2015 8.280 8.430 7.960 8.000 23,447,396 -0.15(-1.84%)
Aug 03, 2015 8.560 8.650 8.080 8.150 24,311,188 -0.51(-5.89%)
Jul 31, 2015 8.880 9.005 8.620 8.660 15,693,896 -0.31(-3.46%)
Jul 30, 2015 9.090 9.290 8.920 8.970 18,367,304 -0.18(-1.97%)
Jul 29, 2015 8.920 9.360 8.820 9.150 21,552,188 +0.15(+1.67%)
Jul 28, 2015 8.490 9.090 8.400 9.000 31,640,044 +0.63(+7.53%)
Jul 27, 2015 8.280 8.600 8.110 8.370 28,059,332 +0.09(+1.09%)
Jul 24, 2015 8.700 8.745 8.200 8.280 25,538,680 -0.43(-4.94%)
Jul 23, 2015 9.020 9.227 8.400 8.710 39,525,040 -0.34(-3.76%)
Jul 22, 2015 9.250 9.490 9.000 9.050 20,132,474 -0.24(-2.58%)
Jul 21, 2015 10.07 10.14 9.245 9.290 47,705,692 -0.98(-9.54%)
Jul 20, 2015 10.89 10.92 10.23 10.27 13,537,687 -0.67(-6.12%)
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,268 -0.64(-5.53%)
Jul 16, 2015 11.40 11.69 11.15 11.58 14,030,508 +0.29(+2.57%)
Jul 15, 2015 11.38 11.48 10.94 11.29 13,299,250 -0.09(-0.79%)
Jul 14, 2015 10.92 11.39 10.86 11.38 12,830,065 +0.48(+4.40%)
Jul 13, 2015 11.28 11.32 10.86 10.90 18,574,580 -0.47(-4.13%)
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,664 -0.31(-2.65%)
Jul 09, 2015 11.77 11.88 11.61 11.68 21,586,748 +0.37(+3.27%)
Jul 08, 2015 11.22 11.51 10.84 11.31 27,220,796 -0.15(-1.31%)
Jul 07, 2015 10.42 11.90 9.940 11.46 42,086,328 +1.04(+9.98%)
Jul 06, 2015 10.51 10.78 10.30 10.42 18,470,708 -0.35(-3.25%)
Jul 02, 2015 10.69 10.77 10.77 10.77 15,908,600 +0.22(+2.09%)
Jul 01, 2015 11.20 11.21 10.51 10.55 21,912,956 -0.62(-5.55%)
Jun 30, 2015 11.15 11.31 10.97 11.17 18,448,806 +0.14(+1.27%)
Jun 29, 2015 11.29 11.42 10.94 11.03 24,384,870 -0.13(-1.16%)
Jun 26, 2015 11.06 11.17 11.00 11.16 21,700,106 +0.05(+0.45%)
Jun 25, 2015 11.38 11.49 11.00 11.11 27,941,894 -0.44(-3.81%)
Jun 24, 2015 11.74 11.93 11.55 11.55 15,342,260 -0.23(-1.95%)
Jun 23, 2015 11.87 12.06 11.78 11.78 16,755,496 -0.11(-0.93%)
Jun 22, 2015 11.77 11.99 11.57 11.89 11,963,259 +0.10(+0.85%)
Jun 19, 2015 11.86 11.95 11.55 11.79 32,844,910 -0.09(-0.76%)
Jun 18, 2015 12.15 12.23 11.86 11.88 23,761,352 -0.21(-1.74%)
Jun 17, 2015 12.61 12.68 12.01 12.09 22,289,132 -0.44(-3.51%)
Jun 16, 2015 12.19 12.55 12.11 12.53 18,375,990 +0.32(+2.62%)
Jun 15, 2015 12.16 12.49 12.12 12.21 21,215,164 -0.04(-0.33%)
Jun 12, 2015 12.44 12.46 12.10 12.25 20,365,540 -0.25(-2.00%)
Jun 11, 2015 12.90 12.95 12.45 12.50 40,316,084 -0.56(-4.29%)
Jun 10, 2015 13.35 13.45 13.00 13.06 24,468,656 -0.16(-1.21%)
Jun 09, 2015 13.32 13.42 13.19 13.22 15,594,354 +0.06(+0.46%)
Jun 08, 2015 13.15 13.26 12.92 13.16 21,609,052 +0.01(+0.08%)
Jun 05, 2015 13.01 13.25 12.89 13.15 26,258,920 +0.11(+0.84%)
Jun 04, 2015 13.42 13.47 12.98 13.04 33,054,940 -0.52(-3.83%)
Jun 03, 2015 13.93 13.98 13.44 13.56 34,211,400 -0.49(-3.49%)
Jun 02, 2015 13.91 14.10 13.85 14.05 20,554,108 +0.19(+1.37%)
Jun 01, 2015 14.11 14.14 13.86 13.86 17,904,418 -0.25(-1.77%)
May 29, 2015 14.09 14.27 13.92 14.11 24,784,000 +0.06(+0.43%)
May 28, 2015 14.72 14.74 14.00 14.05 24,880,936 -0.71(-4.81%)
May 27, 2015 14.87 15.04 14.68 14.76 14,437,284 -0.16(-1.07%)
May 26, 2015 14.91 14.96 14.72 14.92 14,319,919 -0.14(-0.93%)
May 22, 2015 15.13 15.06 15.06 15.06 10,244,400 -0.25(-1.63%)
May 21, 2015 14.85 15.33 14.82 15.31 14,984,202 +0.56(+3.80%)
May 20, 2015 14.64 14.91 14.43 14.75 15,748,149 +0.18(+1.24%)
May 19, 2015 14.80 14.93 14.42 14.57 16,912,908 -0.32(-2.15%)
May 18, 2015 14.85 14.92 14.55 14.89 15,669,142 -0.11(-0.73%)
May 15, 2015 15.00 15.04 14.59 15.00 21,667,488 -0.09(-0.60%)
May 14, 2015 15.28 15.57 15.03 15.09 20,685,432 -0.14(-0.92%)
May 13, 2015 15.61 15.66 15.11 15.23 19,258,066 -0.22(-1.42%)
May 12, 2015 15.30 15.76 15.20 15.45 19,988,136 +0.27(+1.78%)
May 11, 2015 15.29 15.40 15.00 15.18 18,424,236 -0.10(-0.65%)
May 08, 2015 14.72 15.29 14.36 15.28 28,358,784 +0.78(+5.38%)
May 07, 2015 14.60 14.61 14.16 14.50 29,891,096 -0.22(-1.49%)
May 06, 2015 16.38 16.53 14.58 14.72 48,495,072 -1.14(-7.19%)
May 05, 2015 16.68 16.70 15.82 15.86 26,521,150 -0.53(-3.23%)
May 04, 2015 16.58 16.98 16.13 16.39 26,189,628 -0.15(-0.91%)
May 01, 2015 15.79 16.75 15.53 16.54 38,309,584 +0.77(+4.88%)
Apr 30, 2015 15.17 15.83 14.75 15.77 35,046,880 +0.67(+4.44%)
Apr 29, 2015 14.54 15.11 14.45 15.10 22,718,264 +0.55(+3.78%)
Apr 28, 2015 14.43 14.65 14.38 14.55 16,751,584 +0.16(+1.11%)
Apr 27, 2015 14.58 14.69 14.34 14.39 14,077,590 -0.15(-1.03%)
Apr 24, 2015 14.48 14.70 14.43 14.54 14,903,265 +0.00(+0.00%)
Apr 23, 2015 14.47 14.68 14.44 14.54 15,647,435 +0.13(+0.90%)
Apr 22, 2015 14.67 14.71 14.29 14.41 24,285,304 -0.16(-1.10%)
Apr 21, 2015 15.32 15.39 14.53 14.57 26,225,668 -0.73(-4.77%)
Apr 20, 2015 15.47 15.65 15.29 15.30 16,504,751 -0.15(-0.97%)
Apr 17, 2015 15.65 15.69 15.36 15.45 17,486,204 -0.42(-2.65%)
Apr 16, 2015 16.04 16.04 15.42 15.87 24,022,938 -0.15(-0.94%)
Apr 15, 2015 15.38 16.16 15.16 16.02 29,537,634 +0.77(+5.05%)
Apr 14, 2015 14.92 15.34 14.92 15.25 15,592,687 +0.48(+3.25%)
Apr 13, 2015 15.01 15.02 14.56 14.77 14,105,813 -0.16(-1.07%)
Apr 10, 2015 15.26 15.31 14.90 14.93 13,760,393 -0.30(-1.97%)
Apr 09, 2015 15.16 15.26 14.94 15.23 19,090,750 +0.13(+0.86%)
Apr 08, 2015 15.50 15.54 15.06 15.10 17,929,612 -0.25(-1.63%)
Apr 07, 2015 15.22 15.49 15.02 15.35 17,770,216 +0.20(+1.32%)
Apr 06, 2015 14.77 15.25 14.70 15.15 20,882,148 +0.56(+3.84%)
Apr 02, 2015 14.22 14.59 14.59 14.59 32,122,000 +0.24(+1.67%)
Apr 01, 2015 14.45 14.57 14.27 14.35 21,191,548 +0.19(+1.34%)
Mar 31, 2015 13.88 14.27 13.82 14.16 15,428,139 +0.19(+1.36%)
Mar 30, 2015 14.18 14.22 13.71 13.97 17,453,684 -0.06(-0.43%)
Mar 27, 2015 14.14 14.19 13.81 14.03 21,465,880 -0.19(-1.34%)
Mar 26, 2015 14.64 14.71 14.13 14.22 24,485,744 -0.12(-0.84%)
Mar 25, 2015 14.30 14.43 14.15 14.34 20,374,992 +0.08(+0.56%)
Mar 24, 2015 14.75 14.88 14.15 14.26 43,432,384 +0.15(+1.06%)
Mar 23, 2015 13.65 14.16 13.63 14.11 27,276,734 +0.50(+3.67%)
Mar 20, 2015 13.68 13.77 13.60 13.61 27,555,584 +0.11(+0.81%)
Mar 19, 2015 13.56 13.80 13.38 13.50 31,063,128 -0.63(-4.46%)
Mar 18, 2015 13.66 14.24 13.55 14.13 27,443,740 +0.32(+2.32%)
Mar 17, 2015 13.73 13.94 13.67 13.81 14,439,884 -0.15(-1.07%)
Mar 16, 2015 13.60 13.99 13.47 13.96 17,314,388 +0.16(+1.16%)
Mar 13, 2015 13.78 13.91 13.47 13.80 21,039,540 -0.12(-0.86%)
Mar 12, 2015 14.29 14.36 13.90 13.92 20,944,364 -0.37(-2.59%)
Mar 11, 2015 14.02 14.43 13.94 14.29 31,401,168 +0.45(+3.25%)
Mar 10, 2015 14.26 14.32 13.68 13.84 29,747,888 -0.40(-2.81%)
Mar 09, 2015 15.07 15.12 14.22 14.24 32,216,406 -0.93(-6.13%)
Mar 06, 2015 15.81 16.17 15.07 15.17 40,038,672 -0.75(-4.71%)
Mar 05, 2015 15.39 15.98 15.07 15.92 27,387,346 +0.43(+2.78%)
Mar 04, 2015 16.26 16.20 15.32 15.49 37,985,612 -0.71(-4.38%)
Mar 03, 2015 16.60 16.74 16.18 16.20 25,197,878 -0.40(-2.41%)
Mar 02, 2015 16.68 16.71 16.23 16.60 27,733,406 -0.08(-0.48%)
Feb 27, 2015 17.29 17.30 16.63 16.68 31,112,498 -0.52(-3.02%)
Feb 26, 2015 17.72 17.98 17.11 17.20 38,365,424 -0.78(-4.34%)
Feb 25, 2015 18.47 18.55 17.91 17.98 55,048,176 -1.90(-9.56%)
Feb 24, 2015 19.96 20.05 19.63 19.88 13,098,083 +0.17(+0.86%)
Feb 23, 2015 19.95 20.04 19.59 19.71 13,511,514 -0.59(-2.91%)
Feb 20, 2015 20.41 20.65 20.13 20.30 12,580,256 -0.10(-0.49%)
Feb 19, 2015 20.16 20.58 20.07 20.40 13,516,172 -0.35(-1.69%)
Feb 18, 2015 20.94 21.17 20.74 20.75 13,217,442 -0.51(-2.40%)
Feb 17, 2015 20.93 21.29 20.77 21.26 10,236,608 +0.18(+0.85%)
Feb 13, 2015 20.86 21.08 21.08 21.08 8,157,500 +0.58(+2.83%)
Feb 12, 2015 20.44 20.70 20.38 20.50 7,554,363 +0.44(+2.19%)
Feb 11, 2015 20.04 20.10 19.61 20.06 11,543,459 -0.17(-0.84%)
Feb 10, 2015 20.54 20.55 19.88 20.23 13,096,919 -0.26(-1.27%)
Feb 09, 2015 20.96 21.24 20.43 20.49 9,487,865 -0.30(-1.44%)
Feb 06, 2015 21.08 21.22 20.73 20.79 14,353,173 -0.06(-0.29%)
Feb 05, 2015 20.81 21.12 20.55 20.85 9,484,464 +0.33(+1.61%)
Feb 04, 2015 20.59 20.89 20.20 20.52 18,481,768 -0.49(-2.33%)
Feb 03, 2015 20.78 21.49 20.63 21.01 16,716,096 +0.49(+2.39%)
Feb 02, 2015 19.56 20.60 19.45 20.52 16,252,808 +1.34(+6.99%)
Jan 30, 2015 19.00 19.48 18.75 19.18 15,389,895 -0.03(-0.16%)
Jan 29, 2015 19.38 19.49 18.63 19.21 10,816,048 +0.08(+0.42%)
Jan 28, 2015 20.05 20.07 19.11 19.13 12,798,762 -1.12(-5.53%)
Jan 27, 2015 20.01 20.38 19.89 20.25 9,854,199 +0.11(+0.55%)
Jan 26, 2015 19.62 20.26 19.56 20.14 9,409,407 +0.48(+2.44%)
Jan 23, 2015 19.71 20.16 19.52 19.66 10,778,136 +0.04(+0.20%)
Jan 22, 2015 19.95 20.05 18.90 19.62 13,633,696 -0.25(-1.26%)
Jan 21, 2015 19.27 19.91 19.18 19.87 11,799,942 +0.79(+4.14%)
Jan 20, 2015 18.44 19.45 18.14 19.08 21,904,126 +0.05(+0.26%)
Jan 16, 2015 18.51 19.14 18.40 19.03 14,035,477 +0.70(+3.82%)
Jan 15, 2015 18.85 19.05 18.07 18.33 17,392,694 -0.43(-2.29%)
Jan 14, 2015 17.48 18.84 17.42 18.76 24,454,780 +0.91(+5.10%)
Jan 13, 2015 17.71 18.03 17.53 17.85 15,321,015 +0.16(+0.90%)
Jan 12, 2015 18.23 18.29 17.63 17.69 14,864,003 -0.68(-3.70%)
Jan 09, 2015 18.58 18.69 18.02 18.37 7,982,805 -0.04(-0.22%)
Jan 08, 2015 17.96 18.70 17.56 18.41 15,173,020 +0.48(+2.68%)
Jan 07, 2015 18.19 18.30 17.77 17.93 9,675,230 -0.06(-0.33%)
Jan 06, 2015 18.00 18.73 17.77 17.99 15,601,629 -0.50(-2.70%)
Jan 05, 2015 19.33 19.34 18.42 18.49 13,404,321 -1.27(-6.43%)
Jan 02, 2015 19.42 19.89 19.04 19.76 13,561,169 +0.19(+0.97%)
Dec 31, 2014 19.46 19.57 19.57 19.57 10,677,900 -0.07(-0.36%)
Dec 30, 2014 19.80 20.08 19.51 19.64 9,888,987 -0.37(-1.85%)
Dec 29, 2014 20.00 20.16 19.80 20.01 9,109,167 +0.30(+1.52%)
Dec 26, 2014 20.00 20.18 19.50 19.71 7,752,323 -0.13(-0.66%)
Dec 24, 2014 20.19 19.84 19.84 19.84 7,504,400 -0.45(-2.22%)
Dec 23, 2014 19.43 20.35 19.20 20.29 21,975,732 +1.87(+10.15%)
Dec 22, 2014 19.00 19.20 18.30 18.42 20,290,204 -1.44(-7.25%)
Dec 19, 2014 19.28 19.89 18.64 19.86 23,481,132 +0.72(+3.76%)
Dec 18, 2014 19.81 19.92 18.48 19.14 17,939,034 +0.46(+2.46%)
Dec 17, 2014 17.61 19.08 17.49 18.68 24,260,346 +1.23(+7.05%)
Dec 16, 2014 17.01 18.31 16.90 17.45 15,309,995 +0.23(+1.34%)
Dec 15, 2014 17.45 17.82 17.10 17.22 22,696,680 -0.02(-0.12%)
Dec 12, 2014 16.54 17.68 16.41 17.24 22,560,332 +0.53(+3.17%)
Dec 11, 2014 17.26 17.62 16.63 16.71 13,263,243 -0.43(-2.51%)
Dec 10, 2014 17.96 17.97 16.90 17.14 19,989,562 -1.21(-6.59%)
Dec 09, 2014 18.02 18.52 17.89 18.35 11,282,428 +0.33(+1.83%)
Dec 08, 2014 18.98 18.98 18.00 18.02 18,137,800 -1.27(-6.58%)
Dec 05, 2014 19.34 19.66 19.14 19.29 10,935,892 -0.21(-1.08%)
Dec 04, 2014 19.63 19.88 19.28 19.50 8,941,790 -0.40(-2.01%)
Dec 03, 2014 19.96 20.28 19.67 19.90 14,483,053 +0.05(+0.25%)
Dec 02, 2014 19.80 20.29 19.49 19.85 11,520,389 -0.22(-1.10%)
Dec 01, 2014 19.99 20.30 19.49 20.07 20,059,088 -0.19(-0.94%)
Nov 28, 2014 21.76 21.78 20.24 20.26 14,288,323 -2.78(-12.07%)
Nov 26, 2014 23.52 23.04 23.04 23.04 10,396,800 -0.66(-2.78%)
Nov 25, 2014 24.10 24.30 23.40 23.70 9,974,046 -0.36(-1.50%)
Nov 24, 2014 23.92 24.22 23.73 24.06 8,262,099 -0.10(-0.41%)
Nov 21, 2014 24.40 24.43 23.82 24.16 13,412,011 +0.21(+0.88%)
Nov 20, 2014 23.02 24.13 23.02 23.95 9,863,124 +0.90(+3.90%)
Nov 19, 2014 23.34 23.43 22.86 23.05 11,028,277 -0.01(-0.04%)
Nov 18, 2014 23.43 23.48 22.73 23.06 9,034,337 -0.32(-1.37%)
Nov 17, 2014 23.46 23.72 22.81 23.38 13,842,794 +0.17(+0.73%)
Nov 14, 2014 22.83 23.30 22.45 23.21 11,699,040 +0.50(+2.20%)
Nov 13, 2014 23.17 23.17 22.39 22.71 14,330,546 -0.70(-2.99%)
Nov 12, 2014 23.14 23.59 22.96 23.41 11,261,625 -0.02(-0.09%)
Nov 11, 2014 22.90 23.72 22.77 23.43 11,104,715 +0.53(+2.31%)
Nov 10, 2014 23.81 24.22 22.62 22.90 10,927,278 -0.51(-2.18%)
Nov 07, 2014 22.73 24.11 22.73 23.41 17,391,496 +0.65(+2.86%)
Nov 06, 2014 22.41 22.86 21.70 22.76 13,360,285 +0.00(+0.00%)
Nov 05, 2014 22.42 23.15 22.05 22.76 15,949,173 +1.47(+6.90%)
Nov 04, 2014 21.46 21.62 20.95 21.29 10,428,702 -0.50(-2.29%)
Nov 03, 2014 22.44 22.84 21.75 21.79 14,163,573 -0.39(-1.76%)
Oct 31, 2014 21.57 22.22 21.22 22.18 9,481,353 +0.83(+3.89%)
Oct 30, 2014 21.50 21.64 20.97 21.35 8,140,922 -0.24(-1.11%)
Oct 29, 2014 21.80 22.15 21.32 21.59 7,609,159 -0.01(-0.05%)
Oct 28, 2014 20.94 21.65 20.75 21.60 7,330,709 +0.81(+3.90%)
Oct 27, 2014 21.02 21.60 21.60 20.79 11,017,164 -0.81(-3.75%)
Oct 24, 2014 21.63 21.74 21.26 21.60 10,028,769 -0.19(-0.87%)
Oct 23, 2014 21.88 22.27 21.74 21.79 13,924,448 +0.22(+1.02%)
Oct 22, 2014 22.08 22.58 21.55 21.57 25,914,172 -0.09(-0.42%)
Oct 21, 2014 20.78 21.73 20.73 21.66 16,578,238 +1.02(+4.94%)
Oct 20, 2014 20.16 20.43 20.13 20.64 10,403,995 +0.48(+2.38%)
Oct 17, 2014 20.99 21.21 19.99 20.16 20,883,980 -0.63(-3.03%)
Oct 16, 2014 19.55 21.00 19.19 20.79 38,740,144 +3.02(+16.99%)
Oct 15, 2014 16.96 17.90 16.69 17.77 23,731,824 +0.28(+1.60%)
Oct 14, 2014 18.03 18.32 17.39 17.49 17,327,764 -0.34(-1.91%)
Oct 13, 2014 18.90 19.22 17.80 17.83 18,289,196 -1.14(-6.01%)
Oct 10, 2014 19.03 19.61 18.46 18.97 23,196,784 -0.21(-1.09%)
Oct 09, 2014 20.42 20.48 19.13 19.18 23,463,376 -1.45(-7.03%)
Oct 08, 2014 20.82 20.89 20.12 20.63 21,215,584 -0.30(-1.43%)
Oct 07, 2014 21.21 21.42 20.88 20.93 10,313,666 -0.40(-1.88%)
Oct 06, 2014 21.69 21.88 21.27 21.33 13,937,210 -0.42(-1.93%)
Oct 03, 2014 22.29 22.30 21.48 21.75 14,443,335 -0.48(-2.16%)
Oct 02, 2014 22.27 22.36 21.43 22.23 13,222,666 -0.20(-0.89%)
Oct 01, 2014 23.02 23.20 22.30 22.43 7,161,849 -0.56(-2.44%)
Sep 30, 2014 23.60 23.65 22.77 22.99 8,149,560 -0.65(-2.75%)
Sep 29, 2014 23.16 23.73 22.96 23.64 10,228,315 +0.14(+0.60%)
Sep 26, 2014 23.27 23.65 23.06 23.50 5,562,505 +0.16(+0.69%)
Sep 25, 2014 23.93 24.00 23.21 23.34 9,525,547 -0.59(-2.47%)
Sep 24, 2014 24.23 24.25 23.64 23.93 9,984,383 -0.33(-1.36%)
Sep 23, 2014 24.26 24.52 24.19 24.26 5,708,601 -0.05(-0.21%)
Sep 22, 2014 24.67 24.70 24.21 24.31 5,959,288 -0.36(-1.46%)
Sep 19, 2014 24.84 25.00 24.62 24.67 6,101,762 -0.10(-0.40%)
Sep 18, 2014 25.39 25.42 24.62 24.77 5,588,620 -0.58(-2.29%)
Sep 17, 2014 25.31 25.64 25.27 25.35 5,304,202 -0.01(-0.04%)
Sep 16, 2014 25.02 25.46 24.94 25.36 5,406,724 +0.31(+1.24%)
Sep 15, 2014 24.91 25.22 24.71 25.05 5,331,878 +0.14(+0.56%)
Sep 12, 2014 25.28 25.30 24.82 24.91 6,495,956 -0.44(-1.74%)
Sep 11, 2014 25.25 25.37 24.78 25.35 7,490,318 -0.18(-0.71%)
Sep 10, 2014 25.52 25.59 24.92 25.53 9,021,449 -0.06(-0.23%)
Sep 09, 2014 25.73 26.16 25.38 25.59 8,100,599 +0.01(+0.04%)
Sep 08, 2014 26.07 26.07 25.32 25.58 6,977,936 -0.59(-2.25%)
Sep 05, 2014 26.00 26.18 25.86 26.17 5,120,304 +0.14(+0.54%)
Sep 04, 2014 26.58 26.81 25.94 26.03 6,389,630 -0.46(-1.74%)
Sep 03, 2014 26.91 27.08 26.44 26.49 5,757,591 -0.31(-1.16%)
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.