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, 2019 2.920 2.960 2.770 2.850 69,229,616 -0.05(-1.72%)
Jan 30, 2019 2.850 2.950 2.810 2.900 35,557,572 +0.10(+3.57%)
Jan 29, 2019 2.830 2.880 2.790 2.800 27,278,096 -0.02(-0.71%)
Jan 28, 2019 2.720 2.830 2.630 2.820 41,105,544 +0.04(+1.44%)
Jan 25, 2019 2.780 2.900 2.720 2.780 47,346,400 +0.03(+1.09%)
Jan 24, 2019 2.680 2.760 2.620 2.750 31,719,752 +0.06(+2.23%)
Jan 23, 2019 2.790 2.830 2.650 2.690 39,481,960 -0.05(-1.82%)
Jan 22, 2019 2.900 2.900 2.710 2.740 53,029,392 -0.23(-7.74%)
Jan 18, 2019 2.960 3.000 2.870 2.970 44,370,500 +0.08(+2.77%)
Jan 17, 2019 2.830 2.910 2.730 2.890 37,250,216 +0.04(+1.40%)
Jan 16, 2019 2.860 2.960 2.820 2.850 35,250,344 +0.00(+0.00%)
Jan 15, 2019 2.770 2.870 2.760 2.850 34,296,696 +0.12(+4.40%)
Jan 14, 2019 2.680 2.810 2.670 2.730 39,188,416 +0.01(+0.37%)
Jan 11, 2019 2.690 2.770 2.660 2.720 40,348,500 -0.01(-0.37%)
Jan 10, 2019 2.700 2.790 2.560 2.730 49,251,276 -0.03(-1.09%)
Jan 09, 2019 2.620 2.870 2.570 2.760 94,156,584 +0.31(+12.65%)
Jan 08, 2019 2.450 2.540 2.370 2.450 43,366,120 +0.08(+3.38%)
Jan 07, 2019 2.310 2.440 2.250 2.370 37,831,776 +0.12(+5.33%)
Jan 04, 2019 2.210 2.340 2.190 2.250 49,379,500 +0.12(+5.63%)
Jan 03, 2019 2.170 2.190 2.060 2.130 39,852,016 -0.06(-2.74%)
Jan 02, 2019 2.000 2.240 2.000 2.190 37,557,824 +0.09(+4.29%)
Dec 31, 2018 2.200 2.220 2.030 2.100 42,115,100 -0.05(-2.33%)
Dec 28, 2018 2.220 2.290 2.090 2.150 41,818,400 -0.06(-2.71%)
Dec 27, 2018 2.120 2.210 2.060 2.210 55,391,904 +0.02(+0.91%)
Dec 26, 2018 1.950 2.190 1.850 2.190 76,061,328 +0.46(+26.59%)
Dec 24, 2018 1.900 1.920 1.710 1.730 42,029,000 -0.17(-8.95%)
Dec 21, 2018 1.850 2.030 1.840 1.900 61,751,500 +0.06(+3.26%)
Dec 20, 2018 2.020 2.040 1.800 1.840 77,097,168 -0.18(-8.91%)
Dec 19, 2018 2.120 2.210 2.000 2.020 54,130,224 -0.10(-4.72%)
Dec 18, 2018 2.280 2.290 2.100 2.120 53,152,244 -0.13(-5.78%)
Dec 17, 2018 2.310 2.430 2.230 2.250 40,976,132 -0.08(-3.43%)
Dec 14, 2018 2.520 2.550 2.330 2.330 48,005,500 -0.25(-9.69%)
Dec 13, 2018 2.580 2.600 2.510 2.580 43,863,872 +0.01(+0.39%)
Dec 12, 2018 2.650 2.690 2.560 2.570 29,342,722 +0.00(+0.00%)
Dec 11, 2018 2.710 2.730 2.570 2.570 51,901,832 -0.08(-3.02%)
Dec 10, 2018 2.690 2.760 2.570 2.650 40,876,992 -0.07(-2.57%)
Dec 07, 2018 2.810 2.855 2.710 2.720 37,670,300 +0.00(+0.00%)
Dec 06, 2018 2.820 2.820 2.610 2.720 56,178,760 -0.17(-5.88%)
Dec 04, 2018 3.100 3.120 2.890 2.890 36,886,100 -0.20(-6.47%)
Dec 03, 2018 3.050 3.100 2.950 3.090 29,307,268 +0.17(+5.82%)
Nov 30, 2018 3.000 3.010 2.900 2.920 31,047,300 -0.11(-3.63%)
Nov 29, 2018 3.030 3.090 2.960 3.030 23,639,692 +0.02(+0.66%)
Nov 28, 2018 3.000 3.050 2.860 3.010 33,572,436 +0.02(+0.67%)
Nov 27, 2018 3.150 3.150 2.950 2.990 33,557,280 -0.16(-5.08%)
Nov 26, 2018 3.230 3.280 3.120 3.150 28,288,000 +0.00(+0.00%)
Nov 23, 2018 3.160 3.210 3.090 3.150 17,592,800 -0.11(-3.37%)
Nov 21, 2018 3.260 3.260 3.260 0 +0.06(+1.87%)
Nov 20, 2018 3.390 3.400 3.140 3.200 43,556,680 -0.28(-8.05%)
Nov 19, 2018 3.550 3.570 3.420 3.480 28,464,076 -0.10(-2.79%)
Nov 16, 2018 3.730 3.760 3.535 3.580 33,107,200 -0.15(-4.02%)
Nov 15, 2018 3.610 3.760 3.600 3.730 27,912,704 +0.06(+1.63%)
Nov 14, 2018 3.740 3.780 3.630 3.670 46,471,720 +0.11(+3.09%)
Nov 13, 2018 3.530 3.660 3.460 3.560 42,164,452 +0.10(+2.89%)
Nov 12, 2018 3.720 3.730 3.460 3.460 30,040,352 -0.17(-4.68%)
Nov 09, 2018 3.500 3.690 3.460 3.630 37,003,000 +0.09(+2.54%)
Nov 08, 2018 3.700 3.710 3.530 3.540 27,842,360 -0.18(-4.84%)
Nov 07, 2018 3.690 3.790 3.590 3.720 26,549,228 +0.07(+1.92%)
Nov 06, 2018 3.790 3.865 3.600 3.650 31,985,932 -0.14(-3.69%)
Nov 05, 2018 3.660 3.830 3.630 3.790 44,115,008 +0.30(+8.60%)
Nov 02, 2018 3.600 3.680 3.430 3.490 38,745,900 -0.08(-2.24%)
Nov 01, 2018 3.600 3.660 3.430 3.570 49,439,504 +0.06(+1.71%)
Oct 31, 2018 3.440 3.630 3.360 3.510 46,153,704 +0.24(+7.34%)
Oct 30, 2018 3.340 3.530 3.160 3.270 119,163,736 -0.45(-12.10%)
Oct 29, 2018 3.930 3.940 3.620 3.720 28,884,560 -0.10(-2.62%)
Oct 26, 2018 3.890 3.965 3.700 3.820 34,998,400 -0.18(-4.50%)
Oct 25, 2018 4.050 4.070 3.900 4.000 26,345,880 +0.08(+2.04%)
Oct 24, 2018 4.500 4.520 3.910 3.920 43,236,320 -0.54(-12.11%)
Oct 23, 2018 4.400 4.560 4.310 4.460 36,218,992 -0.08(-1.76%)
Oct 22, 2018 4.720 4.755 4.440 4.540 28,467,494 -0.15(-3.20%)
Oct 19, 2018 4.680 4.860 4.660 4.690 23,681,700 +0.03(+0.64%)
Oct 18, 2018 4.630 4.750 4.550 4.660 26,379,924 -0.04(-0.85%)
Oct 17, 2018 4.760 4.800 4.550 4.700 24,338,022 -0.12(-2.49%)
Oct 16, 2018 4.620 4.830 4.590 4.820 27,546,172 +0.22(+4.78%)
Oct 15, 2018 4.490 4.640 4.450 4.600 26,119,058 +0.15(+3.37%)
Oct 12, 2018 4.530 4.530 4.350 4.450 28,766,400 +0.08(+1.83%)
Oct 11, 2018 4.540 4.550 4.270 4.370 39,522,000 -0.24(-5.21%)
Oct 10, 2018 4.880 4.900 4.610 4.610 38,009,448 -0.26(-5.34%)
Oct 09, 2018 4.700 4.980 4.660 4.870 37,097,760 +0.20(+4.28%)
Oct 08, 2018 4.440 4.690 4.420 4.670 20,910,422 +0.19(+4.24%)
Oct 05, 2018 4.560 4.600 4.430 4.480 18,216,000 -0.11(-2.40%)
Oct 04, 2018 4.680 4.730 4.530 4.590 24,545,356 -0.14(-2.96%)
Oct 03, 2018 4.540 4.735 4.450 4.730 25,399,712 +0.21(+4.65%)
Oct 02, 2018 4.590 4.600 4.440 4.520 20,417,668 -0.06(-1.31%)
Oct 01, 2018 4.530 4.610 4.470 4.580 23,942,272 +0.09(+2.00%)
Sep 28, 2018 4.430 4.540 4.420 4.490 15,293,300 +0.03(+0.67%)
Sep 27, 2018 4.480 4.550 4.430 4.460 18,358,632 +0.06(+1.36%)
Sep 26, 2018 4.550 4.600 4.400 4.400 24,908,656 -0.22(-4.76%)
Sep 25, 2018 4.700 4.750 4.610 4.620 25,314,858 -0.05(-1.07%)
Sep 24, 2018 4.580 4.690 4.550 4.670 29,733,224 +0.23(+5.18%)
Sep 21, 2018 4.420 4.510 4.400 4.440 31,025,600 +0.03(+0.68%)
Sep 20, 2018 4.350 4.490 4.330 4.410 29,177,404 +0.11(+2.56%)
Sep 19, 2018 4.120 4.340 4.110 4.300 19,864,868 +0.17(+4.12%)
Sep 18, 2018 4.050 4.160 4.000 4.130 23,671,802 +0.15(+3.77%)
Sep 17, 2018 4.000 4.060 3.980 3.980 15,963,162 -0.02(-0.50%)
Sep 14, 2018 4.010 4.060 3.950 4.000 24,365,100 -0.01(-0.25%)
Sep 13, 2018 4.020 4.090 3.990 4.010 23,228,548 -0.05(-1.23%)
Sep 12, 2018 4.120 4.140 4.010 4.060 23,559,092 +0.00(+0.00%)
Sep 11, 2018 4.070 4.110 4.000 4.060 24,953,452 -0.02(-0.49%)
Sep 10, 2018 4.050 4.150 4.040 4.080 20,386,532 +0.05(+1.24%)
Sep 07, 2018 4.010 4.110 3.880 4.030 35,434,700 -0.03(-0.74%)
Sep 06, 2018 4.300 4.310 4.050 4.060 31,168,628 -0.25(-5.80%)
Sep 05, 2018 4.270 4.360 4.215 4.310 21,074,048 +0.00(+0.00%)
Sep 04, 2018 4.460 4.490 4.290 4.310 25,807,904 -0.12(-2.71%)
Aug 31, 2018 4.430 4.430 4.430 0 -0.08(-1.77%)
Aug 30, 2018 4.500 4.550 4.440 4.510 14,569,161 +0.01(+0.22%)
Aug 29, 2018 4.440 4.560 4.380 4.500 17,309,808 +0.07(+1.58%)
Aug 28, 2018 4.570 4.590 4.400 4.430 25,380,376 -0.13(-2.85%)
Aug 27, 2018 4.580 4.640 4.520 4.560 14,805,755 -0.01(-0.22%)
Aug 24, 2018 4.750 4.780 4.555 4.570 19,050,600 -0.10(-2.14%)
Aug 23, 2018 4.660 4.680 4.600 4.670 13,190,222 -0.04(-0.85%)
Aug 22, 2018 4.610 4.740 4.580 4.710 20,072,984 +0.15(+3.29%)
Aug 21, 2018 4.480 4.600 4.480 4.560 17,179,144 +0.14(+3.17%)
Aug 20, 2018 4.300 4.420 4.280 4.420 17,635,970 +0.11(+2.55%)
Aug 17, 2018 4.260 4.360 4.260 4.310 24,237,600 +0.06(+1.41%)
Aug 16, 2018 4.410 4.430 4.230 4.250 25,308,060 -0.15(-3.41%)
Aug 15, 2018 4.430 4.470 4.160 4.400 38,699,928 -0.11(-2.44%)
Aug 14, 2018 4.530 4.600 4.480 4.510 20,878,542 +0.07(+1.58%)
Aug 13, 2018 4.650 4.710 4.430 4.440 28,203,034 -0.22(-4.72%)
Aug 10, 2018 4.590 4.670 4.550 4.660 18,675,200 +0.03(+0.65%)
Aug 09, 2018 4.690 4.720 4.600 4.630 15,486,747 -0.03(-0.64%)
Aug 08, 2018 4.680 4.700 4.580 4.660 19,763,088 -0.04(-0.85%)
Aug 07, 2018 4.770 4.880 4.680 4.700 28,862,332 +0.00(+0.00%)
Aug 06, 2018 4.460 4.790 4.440 4.700 37,351,096 +0.24(+5.38%)
Aug 03, 2018 4.430 4.540 4.355 4.460 27,120,200 +0.05(+1.13%)
Aug 02, 2018 4.390 4.490 4.350 4.410 17,015,968 -0.04(-0.90%)
Aug 01, 2018 4.470 4.490 4.240 4.450 55,158,792 -0.27(-5.72%)
Jul 31, 2018 4.670 4.750 4.510 4.720 49,535,376 +0.05(+1.07%)
Jul 30, 2018 4.480 4.670 4.420 4.670 37,536,292 +0.26(+5.90%)
Jul 27, 2018 4.910 4.980 4.370 4.410 92,085,800 +0.01(+0.23%)
Jul 26, 2018 4.440 4.540 4.390 4.400 28,594,816 -0.01(-0.23%)
Jul 25, 2018 4.520 4.570 4.390 4.410 28,691,416 -0.11(-2.43%)
Jul 24, 2018 4.550 4.700 4.490 4.520 29,464,840 +0.01(+0.22%)
Jul 23, 2018 4.630 4.630 4.465 4.510 20,106,214 -0.04(-0.88%)
Jul 20, 2018 4.660 4.680 4.465 4.550 33,852,664 -0.12(-2.57%)
Jul 19, 2018 4.630 4.740 4.570 4.670 27,377,398 +0.01(+0.21%)
Jul 18, 2018 4.690 4.710 4.490 4.660 48,572,800 -0.11(-2.31%)
Jul 17, 2018 4.830 4.870 4.680 4.770 37,199,692 -0.13(-2.65%)
Jul 16, 2018 5.080 5.119 4.810 4.900 38,889,560 -0.29(-5.59%)
Jul 13, 2018 5.130 5.260 5.120 5.190 18,878,620 +0.07(+1.37%)
Jul 12, 2018 5.220 5.260 5.090 5.120 26,786,990 -0.03(-0.58%)
Jul 11, 2018 5.320 5.400 5.080 5.150 38,066,032 -0.25(-4.63%)
Jul 10, 2018 5.470 5.600 5.320 5.400 33,391,166 +0.01(+0.19%)
Jul 09, 2018 5.320 5.430 5.320 5.390 27,877,456 +0.10(+1.89%)
Jul 06, 2018 5.220 5.330 5.190 5.290 16,315,327 +0.02(+0.38%)
Jul 05, 2018 5.300 5.376 5.230 5.270 22,354,026 -0.01(-0.19%)
Jul 03, 2018 5.280 5.280 5.280 0 +0.10(+1.93%)
Jul 02, 2018 5.140 5.230 5.110 5.180 19,951,708 -0.06(-1.15%)
Jun 29, 2018 5.350 5.240 30,821,544 +0.06(+1.16%)
Jun 28, 2018 5.170 5.240 5.050 5.180 29,527,608 +0.02(+0.39%)
Jun 27, 2018 5.100 5.440 5.070 5.160 54,902,624 +0.13(+2.58%)
Jun 26, 2018 4.910 5.050 4.770 5.030 33,675,812 +0.14(+2.86%)
Jun 25, 2018 5.060 5.120 4.830 4.890 30,039,122 -0.16(-3.17%)
Jun 22, 2018 5.050 5.130 4.960 5.050 51,329,888 +0.18(+3.70%)
Jun 21, 2018 4.830 5.010 4.820 4.870 40,255,856 -0.01(-0.20%)
Jun 20, 2018 4.840 4.890 4.755 4.880 24,445,104 +0.09(+1.88%)
Jun 19, 2018 4.640 4.800 4.610 4.790 24,263,764 +0.05(+1.05%)
Jun 18, 2018 4.610 4.790 4.600 4.740 25,399,698 +0.10(+2.16%)
Jun 15, 2018 4.730 4.550 4.640 37,419,768 -0.09(-1.90%)
Jun 14, 2018 4.830 4.844 4.700 4.730 21,949,698 -0.03(-0.63%)
Jun 13, 2018 4.750 4.830 4.670 4.760 30,249,180 -0.05(-1.04%)
Jun 12, 2018 4.990 5.050 4.780 4.810 40,113,252 -0.11(-2.24%)
Jun 11, 2018 4.810 5.000 4.801 4.920 39,622,124 +0.11(+2.29%)
Jun 08, 2018 4.680 4.880 4.580 4.810 39,993,828 +0.11(+2.34%)
Jun 07, 2018 4.490 4.820 4.450 4.700 53,351,748 +0.33(+7.55%)
Jun 06, 2018 4.390 4.210 4.370 23,923,592 +0.05(+1.16%)
Jun 05, 2018 4.280 4.390 4.200 4.320 26,367,212 +0.00(+0.00%)
Jun 04, 2018 4.560 4.650 4.280 4.320 37,162,392 -0.21(-4.64%)
Jun 01, 2018 4.450 4.600 4.410 4.530 42,455,036 +0.06(+1.34%)
May 31, 2018 4.490 4.570 4.390 4.470 35,158,864 -0.04(-0.89%)
May 30, 2018 4.350 4.560 4.315 4.510 38,898,176 +0.23(+5.37%)
May 29, 2018 4.170 4.370 4.160 4.280 34,761,676 -0.02(-0.47%)
May 25, 2018 4.300 4.300 4.300 0 -0.25(-5.49%)
May 24, 2018 4.520 4.650 4.490 4.550 47,641,132 -0.09(-1.94%)
May 23, 2018 4.480 4.720 4.370 4.640 69,384,040 +0.10(+2.20%)
May 22, 2018 4.800 5.000 4.460 4.540 138,881,664 -0.07(-1.52%)
May 21, 2018 4.220 4.680 4.150 4.610 96,004,688 +0.55(+13.55%)
May 18, 2018 4.420 4.515 3.970 4.060 97,155,520 -0.23(-5.36%)
May 17, 2018 4.010 4.290 3.970 4.290 88,573,736 +0.36(+9.16%)
May 16, 2018 3.700 3.950 3.670 3.930 44,155,648 +0.22(+5.93%)
May 15, 2018 3.620 3.740 3.610 3.710 36,528,440 +0.11(+3.06%)
May 14, 2018 3.400 3.630 3.370 3.600 36,164,116 +0.24(+7.14%)
May 11, 2018 3.350 3.420 3.310 3.360 19,513,880 +0.01(+0.30%)
May 10, 2018 3.330 3.380 3.270 3.350 24,474,592 +0.09(+2.76%)
May 09, 2018 3.170 3.330 3.160 3.260 45,694,848 +0.13(+4.15%)
May 08, 2018 3.120 3.130 3.000 3.130 27,860,160 +0.00(+0.00%)
May 07, 2018 3.090 3.180 3.065 3.130 33,955,408 +0.08(+2.62%)
May 04, 2018 2.920 3.050 2.890 3.050 29,129,060 +0.13(+4.45%)
May 03, 2018 2.910 2.950 2.860 2.920 27,086,632 -0.01(-0.34%)
May 02, 2018 3.070 3.070 2.900 2.930 47,129,764 -0.05(-1.68%)
May 01, 2018 2.960 3.000 2.900 2.980 35,894,488 +0.01(+0.34%)
Apr 30, 2018 2.970 2.970 2.910 2.970 21,686,292 +0.02(+0.68%)
Apr 27, 2018 3.000 3.040 2.940 2.950 24,825,344 -0.07(-2.32%)
Apr 26, 2018 3.020 3.040 2.960 3.020 22,217,034 +0.04(+1.34%)
Apr 25, 2018 2.940 3.020 2.920 2.980 22,715,680 +0.04(+1.36%)
Apr 24, 2018 3.000 3.060 2.910 2.940 26,219,500 -0.04(-1.34%)
Apr 23, 2018 3.000 3.030 2.920 2.980 17,562,344 -0.02(-0.67%)
Apr 20, 2018 3.000 3.030 2.960 3.000 22,829,184 -0.03(-0.99%)
Apr 19, 2018 3.150 3.180 3.010 3.030 29,917,384 -0.10(-3.19%)
Apr 18, 2018 3.090 3.165 3.020 3.130 49,674,004 +0.09(+2.96%)
Apr 17, 2018 3.060 3.090 3.010 3.040 28,586,980 -0.07(-2.25%)
Apr 16, 2018 3.120 3.250 3.060 3.110 27,684,926 -0.03(-0.96%)
Apr 13, 2018 3.170 3.210 3.130 3.140 13,899,397 -0.01(-0.32%)
Apr 12, 2018 3.150 3.200 3.110 3.150 16,086,578 -0.04(-1.25%)
Apr 11, 2018 3.090 3.210 3.060 3.190 27,389,308 +0.10(+3.24%)
Apr 10, 2018 3.000 3.120 2.960 3.090 26,543,024 +0.13(+4.39%)
Apr 09, 2018 2.990 3.030 2.920 2.960 19,103,928 -0.02(-0.67%)
Apr 06, 2018 3.020 3.080 2.930 2.980 23,580,864 -0.10(-3.25%)
Apr 05, 2018 2.940 3.100 2.920 3.080 29,161,772 +0.17(+5.84%)
Apr 04, 2018 2.860 2.930 2.820 2.910 22,084,340 -0.01(-0.34%)
Apr 03, 2018 2.970 2.980 2.850 2.920 24,110,280 -0.05(-1.68%)
Apr 02, 2018 2.980 3.000 2.810 2.970 38,508,672 -0.05(-1.66%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.03(+1.00%)
Mar 28, 2018 2.920 3.000 2.820 2.990 36,534,288 +0.04(+1.36%)
Mar 27, 2018 3.090 3.100 2.920 2.950 37,926,696 -0.17(-5.45%)
Mar 26, 2018 3.120 3.130 3.010 3.120 21,527,668 +0.05(+1.63%)
Mar 23, 2018 3.150 3.210 3.050 3.070 26,718,856 -0.04(-1.29%)
Mar 22, 2018 3.150 3.200 3.080 3.110 20,934,032 -0.12(-3.72%)
Mar 21, 2018 3.120 3.240 3.110 3.230 33,808,780 +0.12(+3.86%)
Mar 20, 2018 3.010 3.130 3.010 3.110 32,383,096 +0.10(+3.32%)
Mar 19, 2018 3.050 3.090 2.990 3.010 27,941,956 -0.05(-1.63%)
Mar 16, 2018 3.030 3.130 2.980 3.060 197,228,544 +0.04(+1.32%)
Mar 15, 2018 3.060 3.120 2.980 3.020 31,027,984 -0.01(-0.33%)
Mar 14, 2018 3.150 3.170 3.020 3.030 34,816,900 -0.09(-2.88%)
Mar 13, 2018 3.120 3.170 3.090 3.120 24,308,048 +0.01(+0.32%)
Mar 12, 2018 3.110 3.170 3.050 3.110 26,277,068 +0.01(+0.32%)
Mar 09, 2018 3.050 3.110 3.010 3.100 29,126,744 +0.13(+4.38%)
Mar 08, 2018 3.060 3.080 2.970 2.970 21,115,424 -0.07(-2.30%)
Mar 07, 2018 3.140 3.010 3.040 27,677,716 -0.07(-2.25%)
Mar 06, 2018 3.160 3.180 3.025 3.110 27,269,054 -0.01(-0.32%)
Mar 05, 2018 2.950 3.180 2.930 3.120 37,345,952 +0.16(+5.41%)
Mar 02, 2018 2.800 2.980 2.770 2.960 31,861,760 +0.16(+5.71%)
Mar 01, 2018 2.830 2.900 2.770 2.800 43,292,560 -0.02(-0.71%)
Feb 28, 2018 3.060 3.090 2.800 2.820 53,414,012 -0.24(-7.84%)
Feb 27, 2018 3.180 3.230 3.060 3.060 38,900,700 -0.15(-4.67%)
Feb 26, 2018 3.200 3.280 3.060 3.210 38,162,288 +0.01(+0.31%)
Feb 23, 2018 3.380 3.430 3.040 3.200 78,438,280 +0.00(+0.00%)
Feb 22, 2018 3.200 130,421,160 +0.57(+21.67%)
Feb 21, 2018 2.780 2.793 2.630 2.630 36,174,952 -0.14(-5.05%)
Feb 20, 2018 2.770 2.790 2.730 2.770 21,210,140 +0.04(+1.47%)
Feb 16, 2018 2.730 2.730 2.730 0 -0.13(-4.55%)
Feb 15, 2018 2.820 2.880 2.720 2.860 27,710,488 +0.06(+2.14%)
Feb 14, 2018 2.700 2.865 2.660 2.800 26,888,544 +0.06(+2.19%)
Feb 13, 2018 2.720 2.740 30,939,212 -0.11(-3.86%)
Feb 12, 2018 2.920 2.970 2.840 2.850 32,867,140 +0.00(+0.00%)
Feb 09, 2018 2.850 2.870 2.530 2.850 66,470,836 +0.03(+1.06%)
Feb 08, 2018 2.920 2.955 2.850 2.820 33,711,608 -0.07(-2.42%)
Feb 07, 2018 3.120 3.160 2.800 2.890 71,126,280 -0.24(-7.67%)
Feb 06, 2018 3.010 3.190 2.980 3.130 46,921,576 +0.03(+0.97%)
Feb 05, 2018 3.300 3.330 3.000 3.100 51,637,916 -0.23(-6.91%)
Feb 02, 2018 3.430 3.440 3.300 3.330 42,975,944 -0.13(-3.76%)
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.