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, 2018 3.680 3.690 3.500 3.500 42,888,020 -0.13(-3.58%)
Jan 30, 2018 3.850 3.850 3.620 3.630 58,570,968 -0.25(-6.44%)
Jan 29, 2018 3.950 3.990 3.860 3.880 26,754,036 -0.12(-3.00%)
Jan 26, 2018 4.000 4.010 3.940 4.000 20,907,786 +0.04(+1.01%)
Jan 25, 2018 4.140 4.180 3.920 3.960 32,766,796 -0.12(-2.94%)
Jan 24, 2018 4.090 4.180 4.070 4.080 29,109,624 +0.01(+0.25%)
Jan 23, 2018 4.050 4.110 3.970 4.070 29,437,282 +0.10(+2.52%)
Jan 22, 2018 3.970 3.990 3.900 3.970 28,272,922 +0.02(+0.51%)
Jan 19, 2018 4.000 4.000 3.910 3.950 22,388,586 -0.04(-1.00%)
Jan 18, 2018 4.070 4.080 3.970 3.990 23,768,788 -0.10(-2.44%)
Jan 17, 2018 4.170 4.180 4.020 4.090 33,267,452 -0.05(-1.21%)
Jan 16, 2018 4.300 4.300 4.120 4.140 32,839,122 -0.14(-3.27%)
Jan 12, 2018 4.280 4.280 4.280 0 +0.09(+2.15%)
Jan 11, 2018 4.040 4.260 4.010 4.190 55,769,268 +0.19(+4.75%)
Jan 10, 2018 4.080 4.100 4.000 4.000 50,999,120 -0.05(-1.23%)
Jan 09, 2018 4.000 4.100 3.980 4.050 28,555,736 +0.08(+2.02%)
Jan 08, 2018 4.000 4.000 3.880 3.970 20,865,324 -0.02(-0.50%)
Jan 05, 2018 4.020 4.020 3.930 3.990 33,664,200 -0.06(-1.48%)
Jan 04, 2018 4.120 4.120 4.000 4.050 33,890,440 -0.02(-0.49%)
Jan 03, 2018 4.140 4.160 4.030 4.070 30,301,580 -0.03(-0.73%)
Jan 02, 2018 4.050 4.170 4.000 4.100 35,200,092 +0.14(+3.54%)
Dec 29, 2017 3.960 3.960 3.960 0 -0.08(-1.98%)
Dec 28, 2017 3.960 4.090 3.910 4.040 30,510,576 +0.16(+4.12%)
Dec 27, 2017 4.010 4.050 3.890 3.880 19,539,272 -0.12(-3.00%)
Dec 26, 2017 3.890 4.000 3.880 4.000 18,573,628 +0.15(+3.90%)
Dec 22, 2017 3.840 3.950 3.820 3.850 20,203,976 +0.01(+0.26%)
Dec 21, 2017 3.710 3.880 3.710 3.840 24,130,936 +0.06(+1.59%)
Dec 20, 2017 3.660 3.800 3.600 3.780 24,248,920 +0.17(+4.71%)
Dec 19, 2017 3.690 3.740 3.610 3.610 19,464,084 -0.08(-2.17%)
Dec 18, 2017 3.570 3.700 3.520 3.690 29,900,516 +0.18(+5.13%)
Dec 15, 2017 3.660 3.690 3.500 3.510 42,186,756 -0.13(-3.57%)
Dec 14, 2017 3.720 3.810 3.640 3.640 25,467,334 -0.08(-2.15%)
Dec 13, 2017 3.830 3.859 3.710 3.720 16,888,744 -0.09(-2.36%)
Dec 12, 2017 3.810 3.900 3.754 3.810 24,468,636 -0.02(-0.52%)
Dec 11, 2017 3.710 3.880 3.710 3.830 24,541,636 +0.15(+4.08%)
Dec 08, 2017 3.740 3.800 3.660 3.680 29,977,292 -0.02(-0.54%)
Dec 07, 2017 3.735 3.810 3.690 3.700 28,217,376 -0.07(-1.86%)
Dec 06, 2017 3.920 3.940 3.760 3.770 27,750,662 -0.15(-3.83%)
Dec 05, 2017 3.920 4.040 3.920 3.920 21,783,206 -0.03(-0.76%)
Dec 04, 2017 4.080 4.103 3.910 3.950 20,565,532 -0.14(-3.42%)
Dec 01, 2017 4.100 4.240 4.095 4.090 26,800,608 +0.02(+0.49%)
Nov 30, 2017 4.050 4.250 4.040 4.070 40,955,824 +0.02(+0.49%)
Nov 29, 2017 3.890 4.065 3.870 4.050 33,382,004 +0.18(+4.65%)
Nov 28, 2017 3.830 3.900 3.770 3.870 12,725,654 +0.06(+1.57%)
Nov 27, 2017 3.920 3.930 3.800 3.810 18,704,026 -0.11(-2.81%)
Nov 24, 2017 4.000 4.050 3.900 3.920 13,097,662 -0.05(-1.26%)
Nov 22, 2017 3.870 3.980 3.850 3.970 19,226,598 +0.16(+4.20%)
Nov 21, 2017 3.900 3.940 3.800 3.810 20,423,230 -0.06(-1.55%)
Nov 20, 2017 3.940 4.050 3.850 3.870 24,069,668 -0.15(-3.73%)
Nov 17, 2017 3.900 4.050 3.890 4.020 21,898,004 +0.17(+4.42%)
Nov 16, 2017 3.865 3.935 3.830 3.850 18,916,108 +0.00(+0.00%)
Nov 15, 2017 3.920 3.980 3.850 3.850 21,526,040 -0.09(-2.28%)
Nov 14, 2017 4.120 4.160 3.940 3.940 29,907,996 -0.21(-5.06%)
Nov 13, 2017 4.110 4.270 4.070 4.150 26,956,040 +0.01(+0.24%)
Nov 10, 2017 4.130 4.190 4.040 4.140 23,563,452 +0.03(+0.73%)
Nov 09, 2017 4.000 4.195 3.970 4.110 28,513,784 +0.14(+3.53%)
Nov 08, 2017 4.160 4.170 3.970 3.970 29,632,440 -0.21(-5.02%)
Nov 07, 2017 4.150 4.215 4.080 4.180 25,223,256 +0.00(+0.00%)
Nov 06, 2017 3.780 4.180 3.780 4.180 49,781,764 +0.44(+11.76%)
Nov 03, 2017 3.650 3.790 3.620 3.740 29,063,948 +0.08(+2.19%)
Nov 02, 2017 3.780 3.810 3.650 3.660 43,441,048 -0.30(-7.58%)
Nov 01, 2017 3.980 4.070 3.960 3.960 31,422,824 +0.06(+1.54%)
Oct 31, 2017 3.800 3.940 3.760 3.900 21,502,760 +0.06(+1.56%)
Oct 30, 2017 3.750 3.990 3.730 3.840 28,782,510 +0.07(+1.86%)
Oct 27, 2017 3.490 3.780 3.465 3.770 35,035,556 +0.24(+6.80%)
Oct 26, 2017 3.540 3.560 3.410 3.530 23,564,272 -0.02(-0.56%)
Oct 25, 2017 3.610 3.640 3.450 3.550 28,584,366 -0.10(-2.74%)
Oct 24, 2017 3.650 3.690 3.600 3.650 21,309,012 +0.04(+1.11%)
Oct 23, 2017 3.800 3.830 3.600 3.610 21,169,460 -0.19(-5.00%)
Oct 20, 2017 3.840 3.860 3.770 3.800 15,424,083 -0.04(-1.04%)
Oct 19, 2017 3.700 3.880 3.700 3.840 23,880,656 +0.07(+1.86%)
Oct 18, 2017 3.800 3.880 3.730 3.770 19,526,388 -0.01(-0.26%)
Oct 17, 2017 3.860 3.870 3.730 3.780 19,313,250 -0.04(-1.05%)
Oct 16, 2017 3.920 3.950 3.820 3.820 14,135,123 -0.06(-1.55%)
Oct 13, 2017 3.900 3.930 3.850 3.880 15,964,755 +0.03(+0.78%)
Oct 12, 2017 3.900 3.930 3.780 3.850 26,732,026 -0.10(-2.53%)
Oct 11, 2017 3.920 3.975 3.760 3.950 32,015,380 +0.04(+1.02%)
Oct 10, 2017 4.220 4.231 3.910 3.910 43,136,984 -0.28(-6.68%)
Oct 09, 2017 4.200 4.216 4.130 4.190 10,988,535 -0.01(-0.24%)
Oct 06, 2017 4.260 4.269 4.120 4.200 20,705,076 -0.10(-2.33%)
Oct 05, 2017 4.270 4.330 4.260 4.300 21,185,428 +0.03(+0.70%)
Oct 04, 2017 4.280 4.320 4.230 4.270 17,194,186 -0.02(-0.47%)
Oct 03, 2017 4.310 4.340 4.260 4.290 19,850,688 -0.06(-1.38%)
Oct 02, 2017 4.150 4.380 4.080 4.350 24,794,688 +0.05(+1.16%)
Sep 29, 2017 4.340 4.380 4.280 4.300 22,861,830 -0.05(-1.15%)
Sep 28, 2017 4.470 4.490 4.250 4.350 33,334,752 -0.07(-1.58%)
Sep 27, 2017 4.380 4.449 4.301 4.420 30,782,060 +0.05(+1.14%)
Sep 26, 2017 4.330 4.440 4.290 4.370 29,883,812 +0.00(+0.00%)
Sep 25, 2017 4.270 4.390 4.265 4.370 29,207,190 +0.15(+3.55%)
Sep 22, 2017 4.160 4.250 4.140 4.220 18,635,374 +0.05(+1.20%)
Sep 21, 2017 4.150 4.185 4.080 4.170 21,429,908 -0.02(-0.48%)
Sep 20, 2017 4.050 4.250 4.040 4.190 38,897,888 +0.15(+3.71%)
Sep 19, 2017 4.080 4.100 3.980 4.040 19,151,128 -0.01(-0.25%)
Sep 18, 2017 4.030 4.120 3.950 4.050 29,291,016 +0.05(+1.25%)
Sep 15, 2017 4.100 4.110 3.950 4.000 66,705,048 -0.10(-2.44%)
Sep 14, 2017 4.040 4.180 4.020 4.100 44,993,000 +0.16(+4.06%)
Sep 13, 2017 3.820 4.040 3.810 3.940 49,780,756 +0.20(+5.35%)
Sep 12, 2017 3.660 3.850 3.650 3.740 32,618,128 +0.11(+3.03%)
Sep 11, 2017 3.660 3.700 3.610 3.630 22,920,760 -0.01(-0.27%)
Sep 08, 2017 3.830 3.860 3.560 3.640 39,759,452 -0.23(-5.94%)
Sep 07, 2017 3.750 3.900 3.750 3.870 22,861,088 +0.11(+2.93%)
Sep 06, 2017 3.740 3.820 3.710 3.760 23,099,898 +0.06(+1.62%)
Sep 05, 2017 3.780 3.830 3.680 3.700 31,363,576 -0.06(-1.60%)
Sep 01, 2017 3.650 3.790 3.620 3.760 21,945,852 +0.12(+3.30%)
Aug 31, 2017 3.640 3.720 3.615 3.640 28,193,336 +0.03(+0.83%)
Aug 30, 2017 3.610 3.680 3.560 3.610 23,419,950 -0.03(-0.82%)
Aug 29, 2017 3.590 3.660 3.550 3.640 27,050,160 -0.01(-0.27%)
Aug 28, 2017 3.790 3.830 3.590 3.650 40,470,004 -0.14(-3.69%)
Aug 25, 2017 3.890 3.890 3.790 3.790 44,981,416 -0.07(-1.81%)
Aug 24, 2017 3.880 3.960 3.820 3.860 31,720,950 -0.03(-0.77%)
Aug 23, 2017 3.830 3.960 3.790 3.890 28,388,710 +0.04(+1.04%)
Aug 22, 2017 3.830 3.880 3.810 3.850 21,662,188 +0.03(+0.79%)
Aug 21, 2017 3.930 3.940 3.760 3.820 25,765,576 -0.14(-3.54%)
Aug 18, 2017 3.850 4.010 3.820 3.960 35,126,024 +0.08(+2.06%)
Aug 17, 2017 3.960 4.040 3.810 3.880 36,144,024 -0.12(-3.00%)
Aug 16, 2017 4.000 4.030 3.900 4.000 32,390,132 +0.02(+0.50%)
Aug 15, 2017 4.100 4.100 3.920 3.980 39,992,600 -0.09(-2.21%)
Aug 14, 2017 4.140 4.175 4.060 4.070 19,425,080 -0.07(-1.69%)
Aug 11, 2017 4.110 4.170 4.050 4.140 32,318,168 +0.00(+0.00%)
Aug 10, 2017 4.380 4.440 4.130 4.140 46,987,496 -0.23(-5.26%)
Aug 09, 2017 4.430 4.480 4.310 4.370 26,086,590 -0.03(-0.68%)
Aug 08, 2017 4.350 4.480 4.340 4.400 27,660,716 +0.05(+1.15%)
Aug 07, 2017 4.490 4.510 4.320 4.350 37,243,428 -0.18(-3.97%)
Aug 04, 2017 4.530 4.590 4.470 4.530 32,156,348 +0.03(+0.67%)
Aug 03, 2017 4.780 4.780 4.500 4.500 65,415,500 -0.12(-2.60%)
Aug 02, 2017 4.830 4.830 4.610 4.620 44,668,280 -0.17(-3.55%)
Aug 01, 2017 4.940 4.970 4.780 4.790 35,275,552 -0.17(-3.43%)
Jul 31, 2017 5.040 5.050 4.840 4.960 31,701,556 -0.10(-1.98%)
Jul 28, 2017 5.050 5.200 4.970 5.060 41,607,528 +0.00(+0.00%)
Jul 27, 2017 4.850 5.070 4.770 5.060 43,598,332 +0.22(+4.55%)
Jul 26, 2017 4.900 4.950 4.780 4.840 27,466,592 -0.01(-0.21%)
Jul 25, 2017 4.760 4.940 4.750 4.850 39,362,464 +0.19(+4.08%)
Jul 24, 2017 4.730 4.760 4.650 4.660 23,200,758 -0.03(-0.64%)
Jul 21, 2017 4.830 4.870 4.660 4.690 31,575,792 -0.15(-3.10%)
Jul 20, 2017 4.980 5.020 4.840 4.840 24,828,398 -0.12(-2.42%)
Jul 19, 2017 4.960 4.740 4.960 24,274,570 +0.20(+4.20%)
Jul 18, 2017 4.900 4.900 4.700 4.760 24,504,732 -0.09(-1.86%)
Jul 17, 2017 4.880 4.940 4.810 4.850 14,725,544 -0.02(-0.41%)
Jul 14, 2017 4.810 4.900 4.800 4.870 22,050,110 +0.09(+1.88%)
Jul 13, 2017 4.650 4.780 4.640 4.780 22,437,816 +0.11(+2.36%)
Jul 12, 2017 4.790 4.850 4.620 4.670 32,979,320 -0.05(-1.06%)
Jul 11, 2017 4.660 4.770 4.570 4.720 21,004,916 +0.06(+1.29%)
Jul 10, 2017 4.510 4.730 4.490 4.660 27,437,028 +0.12(+2.64%)
Jul 07, 2017 4.640 4.650 4.420 4.540 33,521,344 -0.12(-2.58%)
Jul 06, 2017 4.820 4.870 4.650 4.660 36,862,920 -0.12(-2.51%)
Jul 05, 2017 5.030 5.030 4.720 4.780 40,314,440 -0.34(-6.64%)
Jul 03, 2017 5.010 5.140 5.000 5.120 15,382,015 +0.15(+3.02%)
Jun 30, 2017 5.000 5.040 4.910 4.970 27,992,590 +0.01(+0.20%)
Jun 29, 2017 4.920 5.080 4.880 4.960 35,449,464 +0.10(+2.06%)
Jun 28, 2017 4.800 4.940 4.750 4.860 26,515,894 +0.06(+1.25%)
Jun 27, 2017 4.770 4.860 4.680 4.800 34,410,900 +0.13(+2.78%)
Jun 26, 2017 4.590 4.790 4.550 4.670 29,009,688 +0.10(+2.19%)
Jun 23, 2017 4.550 4.590 4.460 4.570 41,695,656 +0.07(+1.56%)
Jun 22, 2017 4.580 4.630 4.490 4.500 30,127,822 -0.02(-0.44%)
Jun 21, 2017 4.840 4.850 4.380 4.520 80,122,336 -0.39(-7.94%)
Jun 20, 2017 4.920 4.950 4.770 4.910 38,721,644 -0.08(-1.60%)
Jun 19, 2017 5.090 5.180 4.980 4.990 35,094,032 -0.11(-2.16%)
Jun 16, 2017 5.050 5.150 5.000 5.100 33,825,400 +0.10(+2.00%)
Jun 15, 2017 4.940 5.110 4.920 5.000 31,401,470 -0.02(-0.40%)
Jun 14, 2017 5.190 5.190 4.970 5.020 44,534,312 -0.26(-4.92%)
Jun 13, 2017 5.070 5.290 5.030 5.280 36,795,656 +0.22(+4.35%)
Jun 12, 2017 5.050 5.170 5.030 5.060 40,733,008 +0.09(+1.81%)
Jun 09, 2017 4.780 5.050 4.770 4.970 46,558,084 +0.23(+4.85%)
Jun 08, 2017 4.840 4.700 4.740 36,845,704 -0.06(-1.25%)
Jun 07, 2017 4.970 5.080 4.740 4.800 56,321,660 -0.24(-4.76%)
Jun 06, 2017 4.910 5.070 4.790 5.040 51,153,444 +0.15(+3.07%)
Jun 05, 2017 4.920 5.000 4.880 4.890 30,153,476 -0.07(-1.41%)
Jun 02, 2017 5.030 5.040 4.900 4.960 46,905,640 -0.14(-2.75%)
Jun 01, 2017 5.100 5.220 5.020 5.100 35,440,480 +0.04(+0.79%)
May 31, 2017 5.060 5.090 4.900 5.060 64,437,184 -0.04(-0.78%)
May 30, 2017 5.200 5.260 5.040 5.100 38,665,208 -0.19(-3.59%)
May 26, 2017 5.240 5.300 5.150 5.290 28,725,780 +0.11(+2.12%)
May 25, 2017 5.510 5.680 5.130 5.180 57,206,584 -0.37(-6.67%)
May 24, 2017 5.670 5.810 5.510 5.550 32,310,540 -0.12(-2.12%)
May 23, 2017 5.690 5.760 5.650 5.670 19,803,232 -0.06(-1.05%)
May 22, 2017 5.870 5.870 5.670 5.730 26,159,470 -0.05(-0.87%)
May 19, 2017 5.670 5.820 5.645 5.780 34,930,272 +0.21(+3.77%)
May 18, 2017 5.425 5.600 5.390 5.570 26,522,352 +0.08(+1.46%)
May 17, 2017 5.540 5.660 5.400 5.490 31,123,136 -0.05(-0.90%)
May 16, 2017 5.600 5.700 5.500 5.540 30,118,396 -0.03(-0.54%)
May 15, 2017 5.810 5.860 5.520 5.570 38,086,424 -0.06(-1.07%)
May 12, 2017 5.705 5.760 5.595 5.630 19,899,476 -0.09(-1.57%)
May 11, 2017 5.780 5.830 5.630 5.720 36,147,464 -0.03(-0.52%)
May 10, 2017 5.490 5.795 5.470 5.750 47,510,764 +0.35(+6.48%)
May 09, 2017 5.530 5.550 5.390 5.400 39,311,420 -0.15(-2.70%)
May 08, 2017 5.430 5.585 5.370 5.550 39,478,144 +0.09(+1.65%)
May 05, 2017 5.155 5.460 5.140 5.460 61,975,660 +0.33(+6.43%)
May 04, 2017 5.390 5.400 5.000 5.130 100,821,232 -0.41(-7.40%)
May 03, 2017 5.300 5.620 5.200 5.540 63,301,512 +0.22(+4.14%)
May 02, 2017 5.360 5.440 5.250 5.320 29,082,334 +0.01(+0.19%)
May 01, 2017 5.250 5.340 5.220 5.310 17,781,008 +0.05(+0.95%)
Apr 28, 2017 5.345 5.360 5.200 5.260 31,087,532 -0.03(-0.57%)
Apr 27, 2017 5.400 5.400 5.150 5.290 53,266,844 -0.18(-3.29%)
Apr 26, 2017 5.440 5.660 5.420 5.470 37,508,588 -0.04(-0.73%)
Apr 25, 2017 5.355 5.530 5.250 5.510 40,841,516 +0.13(+2.42%)
Apr 24, 2017 5.555 5.580 5.320 5.380 43,445,784 -0.14(-2.54%)
Apr 21, 2017 5.560 5.639 5.450 5.520 33,414,828 -0.04(-0.72%)
Apr 20, 2017 5.540 5.700 5.510 5.560 28,154,340 +0.06(+1.09%)
Apr 19, 2017 5.660 5.730 5.480 5.500 40,024,028 -0.16(-2.83%)
Apr 18, 2017 5.620 5.790 5.550 5.660 30,794,952 -0.03(-0.53%)
Apr 17, 2017 5.870 5.910 5.610 5.690 49,902,736 -0.20(-3.40%)
Apr 13, 2017 6.170 6.180 5.880 5.890 37,748,604 -0.26(-4.23%)
Apr 12, 2017 6.180 6.390 6.120 6.150 43,007,592 -0.03(-0.49%)
Apr 11, 2017 6.200 6.210 6.050 6.180 33,832,936 -0.05(-0.80%)
Apr 10, 2017 6.250 6.295 6.190 6.230 29,360,306 +0.03(+0.48%)
Apr 07, 2017 6.280 6.316 6.160 6.200 32,888,650 -0.08(-1.27%)
Apr 06, 2017 6.190 6.400 6.160 6.280 52,964,984 +0.17(+2.78%)
Apr 05, 2017 6.410 6.590 6.010 6.110 81,930,048 -0.21(-3.32%)
Apr 04, 2017 5.900 6.330 5.830 6.320 73,236,216 +0.40(+6.76%)
Apr 03, 2017 6.010 6.050 5.720 5.920 33,296,488 -0.02(-0.34%)
Mar 31, 2017 5.830 5.950 5.810 5.940 28,779,954 +0.09(+1.54%)
Mar 30, 2017 5.900 6.000 5.730 5.850 53,194,436 +0.04(+0.69%)
Mar 29, 2017 5.420 5.950 5.410 5.810 65,124,980 +0.42(+7.79%)
Mar 28, 2017 5.190 5.420 5.140 5.390 41,407,644 +0.23(+4.46%)
Mar 27, 2017 5.150 5.250 5.060 5.160 30,930,696 -0.06(-1.15%)
Mar 24, 2017 5.170 5.300 5.110 5.220 30,847,098 +0.13(+2.55%)
Mar 23, 2017 5.070 5.200 5.000 5.090 40,336,988 +0.09(+1.80%)
Mar 22, 2017 5.020 5.110 4.950 5.000 27,630,672 -0.07(-1.38%)
Mar 21, 2017 5.210 5.230 5.020 5.070 28,737,660 -0.11(-2.12%)
Mar 20, 2017 5.210 5.290 5.110 5.180 24,871,464 -0.11(-2.08%)
Mar 17, 2017 5.460 5.535 5.260 5.290 42,125,828 -0.16(-2.94%)
Mar 16, 2017 5.500 5.520 5.340 5.450 29,204,334 +0.00(+0.00%)
Mar 15, 2017 5.350 5.490 5.225 5.450 35,963,492 +0.21(+4.01%)
Mar 14, 2017 5.220 5.270 5.020 5.240 36,113,440 -0.09(-1.69%)
Mar 13, 2017 5.170 5.360 5.170 5.330 30,982,812 +0.18(+3.50%)
Mar 10, 2017 5.170 5.220 5.010 5.150 38,059,112 +0.02(+0.39%)
Mar 09, 2017 4.910 5.150 4.880 5.130 50,971,340 +0.19(+3.85%)
Mar 08, 2017 5.250 5.300 4.920 4.940 65,523,368 -0.32(-6.08%)
Mar 07, 2017 5.380 5.400 5.260 5.260 28,930,152 -0.09(-1.68%)
Mar 06, 2017 5.300 5.420 5.270 5.350 34,011,324 +0.03(+0.56%)
Mar 03, 2017 5.390 5.510 5.300 5.320 32,818,254 -0.04(-0.75%)
Mar 02, 2017 5.490 5.530 5.260 5.360 47,713,316 -0.21(-3.77%)
Mar 01, 2017 5.500 5.650 5.490 5.570 35,510,828 +0.12(+2.20%)
Feb 28, 2017 5.570 5.630 5.430 5.450 38,134,836 -0.17(-3.02%)
Feb 27, 2017 5.680 5.760 5.510 5.620 46,642,000 -0.04(-0.71%)
Feb 24, 2017 5.690 5.890 5.600 5.660 58,786,984 -0.09(-1.57%)
Feb 23, 2017 6.070 6.080 5.380 5.750 98,566,048 -0.17(-2.87%)
Feb 22, 2017 6.030 6.090 5.900 5.920 45,293,084 -0.16(-2.63%)
Feb 21, 2017 6.140 6.180 6.000 6.080 36,582,264 -0.02(-0.33%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.02(+0.33%)
Feb 16, 2017 6.340 6.400 6.065 6.080 37,634,456 -0.24(-3.80%)
Feb 15, 2017 6.430 6.450 6.300 6.320 24,455,364 -0.12(-1.86%)
Feb 14, 2017 6.410 6.450 6.340 6.440 22,093,156 +0.11(+1.74%)
Feb 13, 2017 6.350 6.430 6.280 6.330 24,524,616 -0.05(-0.78%)
Feb 10, 2017 6.410 6.500 6.330 6.380 29,295,536 +0.07(+1.11%)
Feb 09, 2017 6.120 6.390 6.150 6.310 31,631,252 +0.19(+3.10%)
Feb 08, 2017 6.080 6.220 5.920 6.120 38,244,592 -0.05(-0.81%)
Feb 07, 2017 6.380 6.410 6.080 6.170 40,254,760 -0.21(-3.29%)
Feb 06, 2017 6.600 6.650 6.375 6.380 27,822,722 -0.19(-2.89%)
Feb 03, 2017 6.400 6.590 6.380 6.570 28,006,634 +0.12(+1.86%)
Feb 02, 2017 6.370 6.520 6.260 6.450 34,228,672 +0.05(+0.78%)
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.