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 (%)
Jan 31, 2008 36.57 37.47 36.17 37.16 10,269,994 +0.29(+0.79%)
Jan 30, 2008 36.79 37.74 36.65 36.87 8,829,377 -0.01(-0.03%)
Jan 29, 2008 36.85 37.18 36.73 36.88 8,538,378 +0.21(+0.57%)
Jan 28, 2008 36.08 36.79 35.96 36.67 8,515,828 +0.57(+1.58%)
Jan 25, 2008 36.89 37.25 35.88 36.10 8,256,186 -0.45(-1.23%)
Jan 24, 2008 36.01 36.77 35.97 36.55 7,631,908 +0.55(+1.53%)
Jan 23, 2008 35.42 36.36 34.42 36.00 15,104,879 -0.49(-1.34%)
Jan 22, 2008 35.32 36.77 35.23 36.49 9,811,552 -0.74(-1.99%)
Jan 21, 2008 36.98 37.77 36.61 37.23 0 +0.00(+0.00%)
Jan 18, 2008 36.98 37.77 36.61 37.23 10,831,437 +0.43(+1.17%)
Jan 17, 2008 38.54 39.07 36.67 36.80 11,137,174 -1.68(-4.37%)
Jan 16, 2008 39.30 39.60 38.08 38.48 9,491,113 -1.06(-2.68%)
Jan 15, 2008 40.06 40.29 39.32 39.54 7,544,020 -0.94(-2.32%)
Jan 14, 2008 39.72 40.62 39.72 40.48 8,551,553 +0.96(+2.43%)
Jan 11, 2008 39.01 39.75 38.72 39.52 6,370,376 +0.23(+0.59%)
Jan 10, 2008 39.00 39.49 38.60 39.29 7,668,212 +0.15(+0.38%)
Jan 09, 2008 38.55 39.30 38.47 39.14 6,435,715 +0.62(+1.61%)
Jan 08, 2008 39.37 39.55 38.44 38.52 6,115,390 -0.58(-1.48%)
Jan 07, 2008 39.48 39.56 38.52 39.10 7,314,129 -0.22(-0.56%)
Jan 04, 2008 39.86 40.26 39.25 39.32 7,466,243 -1.18(-2.91%)
Jan 03, 2008 40.23 40.84 40.02 40.50 7,319,783 +0.49(+1.22%)
Jan 02, 2008 39.61 40.13 39.61 40.01 7,324,427 +0.81(+2.07%)
Jan 01, 2008 39.36 39.67 39.20 39.20 0 +0.00(+0.00%)
Dec 31, 2007 39.36 39.67 39.20 39.20 2,719,930 -0.33(-0.83%)
Dec 28, 2007 39.21 39.75 39.21 39.53 3,525,083 +0.41(+1.05%)
Dec 27, 2007 38.93 39.38 38.93 39.12 3,064,030 -0.08(-0.20%)
Dec 26, 2007 38.75 39.39 38.75 39.20 3,636,291 +0.12(+0.31%)
Dec 24, 2007 39.27 39.41 38.96 39.08 2,208,653 -0.01(-0.03%)
Dec 21, 2007 38.39 39.20 38.27 39.09 7,989,145 +0.70(+1.82%)
Dec 20, 2007 38.33 38.58 37.97 38.39 4,649,684 +0.11(+0.29%)
Dec 19, 2007 38.15 38.54 37.93 38.28 5,057,547 +0.14(+0.37%)
Dec 18, 2007 37.81 38.34 37.73 38.14 6,449,702 +0.53(+1.41%)
Dec 17, 2007 38.03 38.36 37.32 37.61 6,331,050 -0.60(-1.57%)
Dec 14, 2007 38.84 38.85 38.10 38.21 7,100,418 -0.73(-1.87%)
Dec 13, 2007 38.30 39.07 38.28 38.94 6,523,033 +0.38(+0.99%)
Dec 12, 2007 38.39 38.74 38.16 38.56 6,955,765 +0.77(+2.04%)
Dec 11, 2007 38.61 38.92 37.78 37.79 6,027,897 -0.77(-2.00%)
Dec 10, 2007 38.40 38.59 38.28 38.56 4,246,305 +0.19(+0.50%)
Dec 07, 2007 38.54 38.80 38.06 38.37 4,488,467 -0.08(-0.21%)
Dec 06, 2007 37.70 38.70 37.68 38.45 7,755,625 +0.78(+2.07%)
Dec 05, 2007 37.67 37.86 37.51 37.67 5,929,393 +0.29(+0.78%)
Dec 04, 2007 37.35 37.71 37.17 37.38 7,479,841 -0.12(-0.32%)
Dec 03, 2007 37.27 37.58 37.04 37.50 7,288,534 -0.35(-0.92%)
Nov 30, 2007 37.90 38.24 37.41 37.85 10,428,411 -0.14(-0.37%)
Nov 29, 2007 38.50 38.50 37.86 37.99 9,850,095 +0.03(+0.08%)
Nov 28, 2007 37.60 38.11 37.07 37.96 12,837,303 +0.58(+1.55%)
Nov 27, 2007 37.67 37.69 36.61 37.38 7,956,995 -0.44(-1.16%)
Nov 26, 2007 38.59 38.63 37.79 37.82 5,845,251 -0.31(-0.81%)
Nov 23, 2007 37.70 38.16 37.33 38.13 2,426,198 +0.84(+2.25%)
Nov 21, 2007 37.83 38.20 37.25 37.29 7,490,764 -0.78(-2.05%)
Nov 20, 2007 37.99 38.60 37.67 38.07 9,692,000 +0.30(+0.79%)
Nov 19, 2007 38.44 38.44 37.55 37.77 6,344,099 -0.41(-1.07%)
Nov 16, 2007 38.33 38.77 37.90 38.18 8,862,803 -0.08(-0.21%)
Nov 15, 2007 38.36 38.83 37.88 38.26 8,347,696 -0.59(-1.52%)
Nov 14, 2007 39.29 39.67 38.72 38.85 5,948,603 -0.27(-0.69%)
Nov 13, 2007 38.69 39.16 38.12 39.12 7,920,325 +0.44(+1.14%)
Nov 12, 2007 40.00 40.35 38.62 38.68 10,574,007 -1.54(-3.83%)
Nov 09, 2007 40.96 47.35 40.17 40.22 8,732,827 -0.84(-2.05%)
Nov 08, 2007 40.12 41.19 40.12 41.06 12,257,433 +0.96(+2.39%)
Nov 07, 2007 40.72 41.03 40.05 40.10 9,836,883 -0.57(-1.40%)
Nov 06, 2007 39.84 40.70 39.84 40.67 7,208,912 +1.03(+2.60%)
Nov 05, 2007 39.25 39.99 39.25 39.64 6,507,691 -0.43(-1.07%)
Nov 02, 2007 39.55 40.11 39.45 40.07 7,479,600 +0.69(+1.75%)
Nov 01, 2007 39.18 40.08 38.86 39.38 9,552,233 -0.10(-0.25%)
Oct 31, 2007 38.88 39.74 38.68 39.48 7,985,500 +1.02(+2.65%)
Oct 30, 2007 38.77 38.94 38.35 38.46 5,790,200 -0.41(-1.05%)
Oct 29, 2007 38.94 39.34 38.71 38.87 6,951,700 +0.06(+0.15%)
Oct 26, 2007 38.20 39.05 38.15 38.81 6,267,400 +0.70(+1.84%)
Oct 25, 2007 37.29 38.18 37.14 38.11 8,146,458 +0.90(+2.42%)
Oct 24, 2007 36.59 37.36 36.54 37.21 5,745,339 +0.27(+0.73%)
Oct 23, 2007 37.25 37.25 36.50 36.94 8,258,480 -0.28(-0.75%)
Oct 22, 2007 37.25 37.50 36.75 37.22 7,084,000 -0.38(-1.01%)
Oct 19, 2007 38.39 38.48 37.54 37.60 10,263,500 -0.79(-2.06%)
Oct 18, 2007 37.60 38.45 37.43 38.39 7,365,876 +0.79(+2.10%)
Oct 17, 2007 37.83 37.99 37.34 37.60 5,237,927 -0.15(-0.40%)
Oct 16, 2007 37.73 38.19 37.52 37.75 6,015,000 -0.04(-0.11%)
Oct 15, 2007 37.59 37.97 37.42 37.79 5,933,900 +0.30(+0.80%)
Oct 12, 2007 37.41 37.57 37.21 37.49 4,579,312 +0.30(+0.81%)
Oct 11, 2007 37.39 37.77 36.91 37.19 6,605,879 +0.06(+0.16%)
Oct 10, 2007 36.49 37.35 36.34 37.13 4,961,524 +0.12(+0.32%)
Oct 09, 2007 36.70 37.07 36.57 37.01 4,336,401 +0.59(+1.62%)
Oct 08, 2007 36.37 36.95 36.31 36.42 3,339,800 -0.45(-1.22%)
Oct 05, 2007 36.44 36.93 36.34 36.87 4,760,300 +0.44(+1.21%)
Oct 04, 2007 35.70 36.50 35.56 36.43 5,335,000 +0.62(+1.73%)
Oct 03, 2007 35.90 36.25 35.69 35.81 4,673,700 -0.27(-0.75%)
Oct 02, 2007 35.91 36.17 35.82 36.08 4,811,400 +0.08(+0.22%)
Oct 01, 2007 35.18 36.01 34.90 36.00 6,828,875 +0.74(+2.10%)
Sep 28, 2007 35.30 35.69 35.16 35.26 5,038,843 -0.10(-0.28%)
Sep 27, 2007 35.06 35.55 34.75 35.36 6,232,200 +0.50(+1.43%)
Sep 26, 2007 35.24 35.61 34.48 34.86 7,576,817 -0.36(-1.02%)
Sep 25, 2007 34.99 35.24 34.71 35.22 5,766,200 +0.07(+0.20%)
Sep 24, 2007 35.60 35.60 34.99 35.15 5,849,900 -0.41(-1.15%)
Sep 21, 2007 35.47 35.91 35.33 35.56 5,183,727 +0.23(+0.65%)
Sep 20, 2007 35.50 35.85 35.12 35.33 4,874,600 -0.15(-0.42%)
Sep 19, 2007 35.70 36.18 35.19 35.48 5,485,700 -0.20(-0.56%)
Sep 18, 2007 35.00 35.78 34.73 35.68 7,362,721 +0.69(+1.97%)
Sep 17, 2007 34.98 35.25 34.84 34.99 4,539,282 +0.04(+0.11%)
Sep 14, 2007 34.62 35.15 34.52 34.95 4,256,500 +0.16(+0.46%)
Sep 13, 2007 34.92 34.97 34.61 34.79 5,298,650 +0.04(+0.12%)
Sep 12, 2007 34.49 35.03 34.33 34.75 7,710,626 +0.37(+1.08%)
Sep 11, 2007 33.99 34.38 33.53 34.38 6,760,800 +0.52(+1.54%)
Sep 10, 2007 34.11 34.28 33.34 33.86 5,495,400 -0.13(-0.38%)
Sep 07, 2007 33.60 34.02 33.28 33.99 6,669,100 +0.02(+0.06%)
Sep 06, 2007 33.85 34.31 33.85 33.97 6,703,600 +0.08(+0.24%)
Sep 05, 2007 33.60 34.01 33.33 33.89 12,509,800 +1.07(+3.26%)
Sep 04, 2007 32.07 33.00 32.05 32.82 5,199,900 +0.56(+1.74%)
Aug 31, 2007 31.95 32.49 31.91 32.26 5,453,400 +0.56(+1.77%)
Aug 30, 2007 31.71 32.06 31.50 31.70 6,771,900 -0.01(-0.03%)
Aug 29, 2007 32.25 32.30 31.54 31.71 9,393,400 -0.17(-0.53%)
Aug 28, 2007 32.47 32.50 31.82 31.88 5,954,200 -0.69(-2.12%)
Aug 27, 2007 32.66 32.79 32.44 32.57 4,101,400 -0.47(-1.42%)
Aug 24, 2007 32.61 33.05 32.55 33.04 4,482,600 +0.31(+0.95%)
Aug 23, 2007 32.51 32.90 32.39 32.73 5,417,000 +0.22(+0.68%)
Aug 22, 2007 33.41 33.45 32.25 32.51 7,484,600 -0.44(-1.34%)
Aug 21, 2007 33.03 33.17 32.45 32.95 8,624,500 -0.08(-0.24%)
Aug 20, 2007 33.35 33.54 32.50 33.03 6,932,507 -0.52(-1.55%)
Aug 17, 2007 33.48 33.75 32.50 33.55 8,276,752 +0.88(+2.69%)
Aug 16, 2007 33.02 32.84 31.38 32.67 12,846,396 -0.35(-1.06%)
Aug 15, 2007 33.58 34.10 33.00 33.02 9,607,854 -0.52(-1.55%)
Aug 14, 2007 34.50 34.50 33.50 33.54 7,091,666 -0.66(-1.93%)
Aug 13, 2007 34.02 34.55 34.04 34.20 8,360,800 +0.18(+0.53%)
Aug 10, 2007 33.34 34.04 32.79 34.02 10,009,944 +0.25(+0.74%)
Aug 09, 2007 33.13 34.18 32.65 33.77 27,425,056 -1.66(-4.69%)
Aug 08, 2007 35.83 36.64 35.29 35.43 11,729,127 -0.15(-0.42%)
Aug 07, 2007 35.74 35.96 34.81 35.58 10,181,983 -0.16(-0.45%)
Aug 06, 2007 35.25 35.80 34.50 35.74 10,602,744 +0.34(+0.97%)
Aug 03, 2007 35.63 35.86 34.65 35.40 17,865,692 +0.75(+2.16%)
Aug 02, 2007 34.40 34.95 33.86 34.65 10,045,159 +0.27(+0.79%)
Aug 01, 2007 34.11 34.65 33.56 34.38 8,505,695 +0.34(+1.00%)
Jul 31, 2007 34.02 34.75 33.99 34.04 7,143,009 +0.02(+0.06%)
Jul 30, 2007 33.97 34.35 33.35 34.02 7,629,604 +0.24(+0.71%)
Jul 27, 2007 33.79 34.45 33.26 33.78 10,240,410 -0.16(-0.47%)
Jul 26, 2007 34.32 34.36 33.12 33.94 12,601,953 -0.47(-1.37%)
Jul 25, 2007 34.61 34.85 33.90 34.41 9,701,215 +0.11(+0.32%)
Jul 24, 2007 35.23 35.52 34.09 34.30 12,034,198 -1.46(-4.08%)
Jul 23, 2007 36.76 36.76 35.67 35.76 7,041,656 -0.73(-2.00%)
Jul 20, 2007 37.05 37.15 36.29 36.49 7,453,845 -0.47(-1.27%)
Jul 19, 2007 36.75 37.55 36.67 36.96 5,292,100 +0.42(+1.15%)
Jul 18, 2007 35.80 36.66 35.80 36.54 6,947,108 +0.67(+1.87%)
Jul 17, 2007 36.09 36.47 35.73 35.87 6,264,500 +0.07(+0.20%)
Jul 16, 2007 36.40 36.40 35.55 35.80 6,235,064 -0.52(-1.43%)
Jul 13, 2007 35.26 37.35 35.26 36.32 10,074,909 +0.95(+2.69%)
Jul 12, 2007 35.29 35.42 34.84 35.37 7,889,181 +0.40(+1.14%)
Jul 11, 2007 35.30 35.32 34.55 34.97 7,234,307 -0.29(-0.82%)
Jul 10, 2007 35.28 35.72 34.94 35.26 8,410,125 -0.02(-0.06%)
Jul 09, 2007 35.25 35.49 35.15 35.28 6,748,844 +0.03(+0.09%)
Jul 06, 2007 35.45 35.50 35.07 35.25 5,130,721 +0.00(+0.00%)
Jul 05, 2007 35.44 35.50 34.83 35.25 5,820,535 -0.05(-0.14%)
Jul 03, 2007 35.11 35.30 34.95 35.30 3,671,275 +0.20(+0.57%)
Jul 02, 2007 34.80 35.10 34.62 35.10 6,626,282 +0.50(+1.45%)
Jun 29, 2007 34.66 35.18 34.50 34.60 8,112,328 -0.06(-0.17%)
Jun 28, 2007 35.19 35.51 34.53 34.66 7,541,937 -0.54(-1.53%)
Jun 27, 2007 34.53 35.21 34.25 35.20 7,292,654 +0.40(+1.15%)
Jun 26, 2007 35.59 35.67 34.64 34.80 11,913,778 -0.79(-2.22%)
Jun 25, 2007 35.72 35.97 35.26 35.59 9,305,202 -0.63(-1.74%)
Jun 22, 2007 36.73 36.86 35.88 36.22 10,433,784 -0.73(-1.98%)
Jun 21, 2007 36.43 37.08 36.35 36.95 6,599,345 +0.52(+1.43%)
Jun 20, 2007 37.63 37.75 36.42 36.43 8,608,100 -1.06(-2.83%)
Jun 19, 2007 37.45 37.61 37.20 37.49 6,849,500 -0.10(-0.27%)
Jun 18, 2007 37.30 37.72 37.16 37.59 6,508,300 +0.27(+0.72%)
Jun 15, 2007 37.28 37.41 36.97 37.32 8,398,000 +0.35(+0.95%)
Jun 14, 2007 36.50 37.13 36.30 36.97 9,766,400 +0.69(+1.90%)
Jun 13, 2007 35.71 36.36 35.56 36.28 9,859,000 +0.89(+2.51%)
Jun 12, 2007 35.37 35.92 35.19 35.39 7,709,200 -0.01(-0.03%)
Jun 11, 2007 35.60 35.85 35.27 35.40 7,701,793 -0.18(-0.51%)
Jun 08, 2007 35.00 35.58 34.76 35.58 7,795,313 +0.41(+1.15%)
Jun 07, 2007 35.71 36.18 35.13 35.17 10,761,677 -0.73(-2.02%)
Jun 06, 2007 36.30 36.33 35.76 35.90 9,216,980 -0.50(-1.37%)
Jun 05, 2007 36.23 36.48 35.84 36.40 10,139,351 +0.17(+0.47%)
Jun 04, 2007 35.11 36.56 35.10 36.23 14,975,114 +1.19(+3.40%)
Jun 01, 2007 35.19 35.26 34.85 35.04 7,908,500 +0.18(+0.52%)
May 31, 2007 35.10 35.96 34.83 34.86 13,304,328 -0.24(-0.68%)
May 30, 2007 34.75 35.25 34.50 35.10 8,201,638 +0.35(+1.01%)
May 29, 2007 34.79 34.98 34.50 34.75 6,220,100 -0.14(-0.40%)
May 25, 2007 35.08 35.25 34.57 34.89 5,556,163 +0.25(+0.72%)
May 24, 2007 35.40 35.71 34.52 34.64 8,779,828 -0.60(-1.70%)
May 23, 2007 35.47 35.91 35.22 35.24 9,541,702 -0.01(-0.03%)
May 22, 2007 35.61 35.78 35.21 35.25 7,347,477 -0.38(-1.07%)
May 21, 2007 35.27 35.92 35.23 35.63 11,587,093 +0.37(+1.05%)
May 18, 2007 35.00 35.30 34.95 35.26 9,080,640 +0.37(+1.06%)
May 17, 2007 34.35 35.04 34.04 34.89 8,948,394 +0.60(+1.75%)
May 16, 2007 34.27 34.48 33.75 34.29 8,794,175 +0.12(+0.35%)
May 15, 2007 34.68 34.76 34.10 34.17 9,129,830 -0.35(-1.01%)
May 14, 2007 34.30 34.79 34.23 34.52 10,368,628 +0.22(+0.64%)
May 11, 2007 34.00 34.43 33.93 34.30 11,499,068 +0.39(+1.15%)
May 10, 2007 34.36 34.39 33.80 33.91 27,180,042 -0.48(-1.40%)
May 09, 2007 34.37 34.92 34.33 34.39 26,040,270 -0.90(-2.55%)
May 08, 2007 35.24 35.60 34.84 35.29 8,125,299 -0.32(-0.90%)
May 07, 2007 35.25 35.70 35.09 35.61 9,501,683 +0.07(+0.20%)
May 04, 2007 35.50 36.13 35.28 35.54 17,599,830 -0.60(-1.66%)
May 03, 2007 35.67 36.22 35.25 36.14 19,256,806 +0.54(+1.52%)
May 02, 2007 34.50 35.68 34.50 35.60 18,686,944 +1.15(+3.34%)
May 01, 2007 33.79 34.50 33.51 34.45 12,709,244 +0.70(+2.07%)
Apr 30, 2007 33.75 34.40 33.61 33.75 10,421,336 +0.08(+0.24%)
Apr 27, 2007 33.50 33.94 33.29 33.67 6,537,753 +0.07(+0.21%)
Apr 26, 2007 33.62 33.74 33.32 33.60 8,484,861 -0.14(-0.41%)
Apr 25, 2007 33.15 33.85 32.96 33.74 7,733,517 +0.73(+2.21%)
Apr 24, 2007 33.08 33.24 32.89 33.01 6,196,840 +0.07(+0.21%)
Apr 23, 2007 32.68 33.06 32.59 32.94 5,556,129 +0.13(+0.40%)
Apr 20, 2007 32.81 32.88 32.48 32.81 8,271,756 +0.33(+1.02%)
Apr 19, 2007 32.72 32.72 32.31 32.48 8,039,591 -0.35(-1.07%)
Apr 18, 2007 33.13 33.32 32.82 32.83 9,699,665 -0.51(-1.53%)
Apr 17, 2007 33.65 33.75 33.13 33.34 7,298,528 -0.29(-0.86%)
Apr 16, 2007 33.65 33.70 33.22 33.63 6,633,646 -0.06(-0.18%)
Apr 13, 2007 33.60 33.75 33.30 33.69 6,405,235 +0.12(+0.36%)
Apr 12, 2007 33.40 33.60 32.89 33.57 10,801,215 +0.40(+1.21%)
Apr 11, 2007 33.42 33.54 33.00 33.17 10,282,501 -0.16(-0.48%)
Apr 10, 2007 32.59 33.37 32.56 33.33 15,275,284 +0.74(+2.27%)
Apr 09, 2007 32.51 32.83 32.32 32.59 9,025,358 +0.08(+0.25%)
Apr 05, 2007 32.12 32.67 32.08 32.51 9,620,010 +0.35(+1.09%)
Apr 04, 2007 31.91 32.25 31.66 32.16 8,310,700 +0.09(+0.28%)
Apr 03, 2007 31.48 32.27 31.29 32.07 14,073,688 +0.53(+1.68%)
Apr 02, 2007 30.89 31.58 30.88 31.54 7,738,342 +0.66(+2.14%)
Mar 30, 2007 31.05 31.16 30.81 30.88 7,066,229 -0.18(-0.58%)
Mar 29, 2007 31.32 31.49 30.90 31.06 9,103,252 +0.00(+0.00%)
Mar 28, 2007 31.35 31.43 30.97 31.06 8,489,900 -0.02(-0.06%)
Mar 27, 2007 30.90 31.18 30.74 31.08 7,372,500 +0.07(+0.23%)
Mar 26, 2007 30.91 31.08 30.49 31.01 6,941,757 +0.25(+0.81%)
Mar 23, 2007 30.69 30.83 30.30 30.76 9,596,000 +0.18(+0.59%)
Mar 22, 2007 30.98 31.00 30.43 30.58 20,166,842 -0.15(-0.49%)
Mar 21, 2007 30.46 30.95 30.33 30.73 6,034,825 +0.29(+0.95%)
Mar 20, 2007 30.19 30.45 29.94 30.44 7,608,920 +0.17(+0.56%)
Mar 19, 2007 29.86 30.29 29.57 30.27 7,927,400 +0.70(+2.37%)
Mar 16, 2007 29.81 30.15 29.52 29.57 7,501,002 -0.13(-0.44%)
Mar 15, 2007 29.70 30.00 29.67 29.70 4,089,650 -0.16(-0.54%)
Mar 14, 2007 29.55 29.93 29.17 29.86 8,133,120 +0.46(+1.56%)
Mar 13, 2007 29.88 30.24 29.32 29.40 8,531,800 -0.48(-1.61%)
Mar 12, 2007 29.59 30.42 29.50 29.88 7,665,600 -0.25(-0.83%)
Mar 09, 2007 30.43 30.56 30.12 30.13 8,595,600 -0.25(-0.82%)
Mar 08, 2007 30.65 30.70 30.12 30.38 7,569,800 +0.06(+0.20%)
Mar 07, 2007 30.09 30.84 30.08 30.32 10,264,500 +0.09(+0.30%)
Mar 06, 2007 29.86 30.29 29.77 30.23 9,558,100 +0.61(+2.06%)
Mar 05, 2007 29.05 29.92 29.05 29.62 9,775,200 -0.27(-0.90%)
Mar 02, 2007 30.42 30.47 29.86 29.89 8,017,500 -0.53(-1.74%)
Mar 01, 2007 30.18 30.72 29.75 30.42 9,374,573 -0.02(-0.07%)
Feb 28, 2007 30.42 30.72 30.11 30.44 9,421,200 +0.07(+0.23%)
Feb 27, 2007 30.58 31.22 30.00 30.37 14,470,800 -0.89(-2.85%)
Feb 26, 2007 30.65 31.47 30.55 31.26 17,160,136 +0.79(+2.59%)
Feb 23, 2007 30.08 30.63 30.05 30.47 17,162,600 +0.89(+3.01%)
Feb 22, 2007 29.40 29.66 29.07 29.58 7,132,300 +0.24(+0.82%)
Feb 21, 2007 29.30 29.42 28.96 29.34 6,363,600 +0.05(+0.17%)
Feb 20, 2007 29.30 29.30 28.96 29.29 7,824,600 -0.39(-1.31%)
Feb 16, 2007 29.28 29.78 29.20 29.68 6,861,700 +0.35(+1.19%)
Feb 15, 2007 29.57 29.57 29.02 29.33 6,074,700 -0.28(-0.95%)
Feb 14, 2007 29.68 29.95 29.40 29.61 5,736,288 +0.05(+0.17%)
Feb 13, 2007 29.02 29.61 29.00 29.56 5,457,473 +0.44(+1.51%)
Feb 12, 2007 29.38 29.52 28.97 29.12 5,816,948 -0.51(-1.72%)
Feb 09, 2007 29.52 29.75 29.38 29.63 7,188,000 +0.20(+0.68%)
Feb 08, 2007 29.01 29.62 29.01 29.43 7,875,100 +0.29(+1.00%)
Feb 07, 2007 29.28 29.51 28.88 29.14 6,598,100 -0.11(-0.38%)
Feb 06, 2007 29.80 29.80 29.08 29.25 7,160,600 -0.37(-1.25%)
Feb 05, 2007 29.92 29.98 29.51 29.62 6,377,500 +0.16(+0.54%)
Feb 02, 2007 29.73 29.78 29.21 29.46 6,466,100 -0.17(-0.57%)
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.