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 (%)
Oct 30, 2009 25.95 25.95 24.00 24.50 23,243,692 -1.54(-5.91%)
Oct 29, 2009 25.15 26.05 24.87 26.04 13,035,738 +1.27(+5.13%)
Oct 28, 2009 26.13 26.13 24.71 24.77 17,067,992 -1.57(-5.96%)
Oct 27, 2009 25.87 26.86 25.70 26.34 23,964,628 +0.61(+2.37%)
Oct 26, 2009 26.88 27.59 25.71 25.73 15,040,451 -1.00(-3.74%)
Oct 23, 2009 27.16 27.21 26.55 26.73 13,364,086 -1.21(-4.33%)
Oct 22, 2009 28.35 28.60 27.41 27.94 20,257,628 -0.89(-3.09%)
Oct 21, 2009 28.50 29.68 28.40 28.83 14,338,874 -0.02(-0.07%)
Oct 20, 2009 28.13 28.95 28.07 28.85 11,425,288 -0.12(-0.41%)
Oct 19, 2009 28.88 29.05 28.62 28.97 8,012,421 +0.30(+1.05%)
Oct 16, 2009 28.66 29.03 28.51 28.67 13,865,866 -0.26(-0.90%)
Oct 15, 2009 28.44 29.19 28.32 28.93 15,177,731 +0.44(+1.54%)
Oct 14, 2009 29.98 30.00 28.29 28.49 25,938,412 -0.97(-3.29%)
Oct 13, 2009 29.25 29.75 28.59 29.46 16,132,230 +0.45(+1.55%)
Oct 12, 2009 29.05 29.24 28.77 29.01 9,531,606 +0.35(+1.22%)
Oct 09, 2009 28.18 28.80 28.04 28.66 9,569,228 +0.38(+1.34%)
Oct 08, 2009 27.97 28.36 27.48 28.28 24,537,786 +0.69(+2.50%)
Oct 07, 2009 27.65 28.05 27.08 27.59 11,769,694 -0.15(-0.54%)
Oct 06, 2009 27.48 27.97 27.13 27.74 15,088,160 +0.24(+0.87%)
Oct 05, 2009 26.94 27.63 26.81 27.50 11,875,423 +0.80(+3.00%)
Oct 02, 2009 25.74 26.81 25.28 26.70 15,250,139 +0.20(+0.75%)
Oct 01, 2009 28.31 28.40 26.43 26.50 16,903,126 -1.90(-6.69%)
Sep 30, 2009 28.80 28.94 27.82 28.40 15,158,824 -0.19(-0.66%)
Sep 29, 2009 27.92 28.84 27.76 28.59 12,387,854 +0.48(+1.69%)
Sep 28, 2009 27.55 28.30 27.35 28.11 9,451,275 +0.58(+2.12%)
Sep 25, 2009 27.61 27.98 27.30 27.53 11,479,973 -0.29(-1.04%)
Sep 24, 2009 28.35 28.46 27.03 27.82 13,488,536 -0.48(-1.70%)
Sep 23, 2009 29.16 29.28 28.22 28.30 15,132,941 -0.81(-2.78%)
Sep 22, 2009 28.57 29.49 28.52 29.11 13,842,825 +1.00(+3.56%)
Sep 21, 2009 27.34 28.19 26.57 28.11 14,213,192 +0.26(+0.93%)
Sep 18, 2009 28.19 28.35 27.27 27.85 28,339,010 -1.12(-3.87%)
Sep 17, 2009 28.69 29.20 27.52 28.97 21,470,592 +0.91(+3.23%)
Sep 16, 2009 28.81 28.99 28.02 28.06 20,614,504 -0.25(-0.87%)
Sep 15, 2009 27.75 28.50 27.62 28.31 24,479,056 +1.22(+4.50%)
Sep 14, 2009 25.60 27.16 25.37 27.09 20,282,816 +0.97(+3.71%)
Sep 11, 2009 25.87 27.10 25.57 26.12 36,602,236 +0.87(+3.45%)
Sep 10, 2009 23.71 25.41 23.67 25.25 22,131,256 +1.60(+6.77%)
Sep 09, 2009 23.35 24.15 23.10 23.65 14,305,500 +0.56(+2.43%)
Sep 08, 2009 22.83 23.40 22.73 23.09 10,585,351 +0.89(+4.01%)
Sep 04, 2009 21.62 22.27 21.60 22.20 9,863,088 +0.62(+2.87%)
Sep 03, 2009 22.36 22.49 21.45 21.58 17,883,116 -0.55(-2.49%)
Sep 02, 2009 22.38 22.70 22.13 22.13 11,333,358 -0.40(-1.77%)
Sep 01, 2009 22.68 23.42 22.48 22.53 13,904,404 -0.31(-1.37%)
Aug 31, 2009 23.18 23.25 22.67 22.84 12,061,412 -0.75(-3.18%)
Aug 28, 2009 23.45 23.60 23.04 23.59 11,856,351 +0.39(+1.68%)
Aug 27, 2009 23.17 23.22 22.50 23.20 10,334,302 -0.11(-0.47%)
Aug 26, 2009 23.07 23.45 22.79 23.31 8,232,265 -0.04(-0.17%)
Aug 25, 2009 24.09 24.23 23.31 23.35 9,982,805 -0.59(-2.46%)
Aug 24, 2009 24.00 24.36 23.84 23.94 13,832,086 +0.15(+0.63%)
Aug 21, 2009 23.40 23.94 23.29 23.79 10,661,870 +0.77(+3.34%)
Aug 20, 2009 22.97 23.58 22.86 23.02 10,370,116 +0.05(+0.22%)
Aug 19, 2009 22.17 23.24 21.98 22.97 11,741,937 +0.41(+1.82%)
Aug 18, 2009 22.41 22.75 22.31 22.56 7,740,323 +0.18(+0.81%)
Aug 17, 2009 22.77 22.97 22.10 22.38 14,653,765 -1.28(-5.41%)
Aug 14, 2009 24.48 24.51 23.33 23.66 11,367,062 -0.74(-3.03%)
Aug 13, 2009 24.02 24.73 23.52 24.40 16,753,152 +0.76(+3.21%)
Aug 12, 2009 23.57 24.02 22.65 23.64 11,837,323 -0.14(-0.59%)
Aug 11, 2009 24.39 24.46 23.48 23.78 12,345,716 -0.71(-2.90%)
Aug 10, 2009 24.29 24.74 24.19 24.49 9,347,608 +0.05(+0.20%)
Aug 07, 2009 24.93 24.98 24.34 24.44 14,712,701 +0.00(+0.00%)
Aug 06, 2009 24.50 24.86 23.95 24.44 30,578,526 +1.13(+4.85%)
Aug 05, 2009 23.49 23.98 23.05 23.31 18,666,436 +0.16(+0.69%)
Aug 04, 2009 22.39 23.53 22.22 23.15 23,449,300 +0.83(+3.72%)
Aug 03, 2009 22.04 22.53 21.87 22.32 16,206,108 +0.88(+4.10%)
Jul 31, 2009 21.16 21.84 21.15 21.44 18,624,780 +0.11(+0.52%)
Jul 30, 2009 21.10 21.54 20.89 21.33 12,585,910 +0.75(+3.64%)
Jul 29, 2009 20.45 20.72 20.22 20.58 11,436,243 -0.41(-1.95%)
Jul 28, 2009 21.25 21.29 20.42 20.99 13,610,448 -0.46(-2.14%)
Jul 27, 2009 21.37 21.67 21.14 21.45 9,962,679 +0.16(+0.75%)
Jul 24, 2009 21.00 21.31 20.84 21.29 9,124,185 +0.14(+0.66%)
Jul 23, 2009 20.41 21.21 20.35 21.15 14,623,511 +0.77(+3.78%)
Jul 22, 2009 20.14 20.68 20.00 20.38 13,012,983 -0.15(-0.73%)
Jul 21, 2009 20.62 20.95 20.09 20.53 14,477,820 +0.16(+0.79%)
Jul 20, 2009 20.47 20.70 20.07 20.37 13,630,336 +0.25(+1.24%)
Jul 17, 2009 19.68 20.40 19.48 20.12 18,404,104 +0.30(+1.51%)
Jul 16, 2009 18.96 19.98 18.87 19.82 17,488,500 +0.61(+3.18%)
Jul 15, 2009 18.81 19.37 18.79 19.21 16,947,100 +0.76(+4.12%)
Jul 14, 2009 18.45 18.62 18.17 18.45 12,139,201 +0.22(+1.21%)
Jul 13, 2009 17.85 18.24 17.40 18.23 13,186,600 +0.38(+2.13%)
Jul 10, 2009 17.55 17.93 17.27 17.85 10,611,826 -0.08(-0.45%)
Jul 09, 2009 17.59 18.20 17.59 17.93 13,170,899 +0.54(+3.11%)
Jul 08, 2009 17.57 18.00 16.92 17.39 17,088,382 -0.21(-1.19%)
Jul 07, 2009 17.92 18.05 17.42 17.60 12,388,867 -0.33(-1.84%)
Jul 06, 2009 18.12 18.12 17.10 17.93 17,207,804 -0.75(-4.01%)
Jul 02, 2009 19.36 19.38 18.57 18.68 11,941,774 -0.99(-5.03%)
Jul 01, 2009 20.33 20.47 19.64 19.67 10,869,855 -0.16(-0.81%)
Jun 30, 2009 19.72 20.18 19.46 19.83 15,582,567 +0.37(+1.90%)
Jun 29, 2009 19.90 19.90 19.41 19.46 9,738,858 -0.18(-0.92%)
Jun 26, 2009 19.59 19.84 19.30 19.64 14,382,520 +0.03(+0.15%)
Jun 25, 2009 19.27 19.66 19.08 19.61 17,387,720 +0.05(+0.26%)
Jun 24, 2009 19.50 19.95 19.30 19.56 13,401,077 +0.29(+1.50%)
Jun 23, 2009 19.54 19.61 18.78 19.27 15,773,586 -0.09(-0.46%)
Jun 22, 2009 20.27 20.32 19.30 19.36 17,944,224 -1.59(-7.59%)
Jun 19, 2009 22.04 22.15 20.86 20.95 23,966,136 -0.90(-4.12%)
Jun 18, 2009 22.24 22.50 21.62 21.85 12,246,146 -0.29(-1.31%)
Jun 17, 2009 22.32 22.50 21.32 22.14 19,599,896 -0.40(-1.77%)
Jun 16, 2009 23.55 23.69 22.35 22.54 16,122,042 -0.87(-3.70%)
Jun 15, 2009 23.54 23.80 22.70 23.41 15,085,111 -0.43(-1.82%)
Jun 12, 2009 23.86 24.08 23.37 23.84 11,448,415 -0.47(-1.93%)
Jun 11, 2009 24.05 24.66 23.79 24.31 15,490,828 +0.39(+1.63%)
Jun 10, 2009 23.33 24.08 23.22 23.92 19,477,910 +1.04(+4.55%)
Jun 09, 2009 23.22 23.35 22.39 22.88 12,203,893 -0.04(-0.17%)
Jun 08, 2009 22.80 23.11 22.20 22.92 14,009,364 -0.36(-1.55%)
Jun 05, 2009 24.04 24.10 23.00 23.28 12,731,491 -0.11(-0.47%)
Jun 04, 2009 23.16 23.56 22.77 23.39 12,879,103 +0.70(+3.09%)
Jun 03, 2009 23.53 23.62 22.40 22.69 17,161,286 -1.40(-5.81%)
Jun 02, 2009 24.28 24.29 23.58 24.09 12,879,900 -0.43(-1.75%)
Jun 01, 2009 23.30 24.63 23.24 24.52 22,360,696 +1.86(+8.21%)
May 29, 2009 22.84 23.10 22.22 22.66 15,633,471 +0.38(+1.71%)
May 28, 2009 21.19 22.44 20.78 22.28 19,151,974 +1.45(+6.96%)
May 27, 2009 21.10 21.42 20.72 20.83 10,444,154 -0.10(-0.48%)
May 26, 2009 20.09 20.98 19.60 20.93 13,307,730 +0.43(+2.10%)
May 22, 2009 20.90 21.00 20.32 20.50 12,988,485 -0.37(-1.77%)
May 21, 2009 21.51 21.64 20.44 20.87 14,692,130 -1.11(-5.05%)
May 20, 2009 22.10 22.90 21.80 21.98 17,610,146 +0.33(+1.52%)
May 19, 2009 21.08 22.25 21.08 21.65 17,006,932 +0.57(+2.70%)
May 18, 2009 20.39 21.14 20.20 21.08 12,426,190 +1.13(+5.66%)
May 15, 2009 20.59 20.85 19.69 19.95 16,432,028 -0.77(-3.72%)
May 14, 2009 20.29 20.99 19.80 20.72 14,885,908 +0.27(+1.32%)
May 13, 2009 21.70 21.78 20.29 20.45 20,994,326 -1.42(-6.49%)
May 12, 2009 23.33 23.35 21.44 21.87 20,653,926 -0.52(-2.32%)
May 11, 2009 23.24 23.36 22.20 22.39 17,141,260 -1.45(-6.08%)
May 08, 2009 22.25 24.25 22.25 23.84 27,706,484 +2.09(+9.61%)
May 07, 2009 22.27 23.01 21.32 21.75 24,542,884 +0.36(+1.68%)
May 06, 2009 21.00 21.69 20.57 21.39 19,948,904 +0.99(+4.85%)
May 05, 2009 21.22 22.09 20.03 20.40 28,769,686 -2.42(-10.60%)
May 04, 2009 21.10 22.82 21.02 22.82 20,518,940 +1.93(+9.24%)
May 01, 2009 19.71 21.00 19.66 20.89 15,641,464 +1.18(+5.99%)
Apr 30, 2009 20.12 20.63 19.40 19.71 17,491,720 -0.24(-1.20%)
Apr 29, 2009 20.16 20.37 19.70 19.95 17,070,928 +0.07(+0.35%)
Apr 28, 2009 19.78 20.20 19.42 19.88 15,624,665 -0.41(-2.02%)
Apr 27, 2009 20.15 20.39 19.71 20.29 13,701,909 -0.51(-2.45%)
Apr 24, 2009 20.19 21.07 20.03 20.80 16,475,881 +0.87(+4.37%)
Apr 23, 2009 19.61 20.14 19.53 19.93 14,102,057 +0.54(+2.78%)
Apr 22, 2009 19.44 19.94 18.98 19.39 14,157,134 -0.28(-1.42%)
Apr 21, 2009 19.04 20.05 18.70 19.67 16,638,366 +0.10(+0.51%)
Apr 20, 2009 20.96 20.99 19.27 19.57 16,297,119 -2.06(-9.52%)
Apr 17, 2009 20.64 21.80 20.64 21.63 15,980,218 +0.69(+3.30%)
Apr 16, 2009 21.31 21.39 20.62 20.94 13,661,986 +0.01(+0.05%)
Apr 15, 2009 20.70 21.36 20.71 20.93 13,779,310 -0.06(-0.29%)
Apr 14, 2009 20.36 21.87 20.35 20.99 17,902,532 +0.25(+1.21%)
Apr 13, 2009 20.12 20.91 19.52 20.74 13,823,991 +0.04(+0.19%)
Apr 09, 2009 20.46 21.02 20.16 20.70 17,318,930 +1.21(+6.21%)
Apr 08, 2009 18.90 20.21 18.59 19.49 17,397,760 +0.92(+4.95%)
Apr 07, 2009 19.27 19.27 18.56 18.57 12,348,526 -1.24(-6.26%)
Apr 06, 2009 19.33 19.86 19.23 19.81 11,277,921 -0.14(-0.70%)
Apr 03, 2009 18.89 20.28 18.56 19.95 20,504,670 +1.10(+5.84%)
Apr 02, 2009 18.22 19.32 18.17 18.85 17,961,268 +1.30(+7.41%)
Apr 01, 2009 16.64 17.77 16.43 17.55 12,962,477 +0.49(+2.87%)
Mar 31, 2009 17.65 17.83 16.94 17.06 15,602,948 -0.31(-1.78%)
Mar 30, 2009 17.63 17.90 16.98 17.37 16,100,765 -1.63(-8.58%)
Mar 26, 2009 19.65 20.06 18.74 19.00 18,718,776 -0.30(-1.55%)
Mar 25, 2009 19.67 20.13 18.53 19.30 17,643,310 -0.17(-0.87%)
Mar 24, 2009 19.20 20.03 18.52 19.47 17,594,344 -0.03(-0.15%)
Mar 23, 2009 19.02 19.51 18.87 19.50 19,936,072 +1.86(+10.54%)
Mar 20, 2009 18.23 18.83 17.52 17.64 19,230,704 -1.10(-5.86%)
Mar 19, 2009 18.14 18.88 17.76 18.74 21,751,762 +1.23(+7.01%)
Mar 18, 2009 16.75 17.84 16.13 17.51 21,501,846 +0.55(+3.24%)
Mar 17, 2009 16.09 17.02 15.80 16.96 15,369,346 +1.06(+6.67%)
Mar 16, 2009 15.43 16.50 15.25 15.90 13,702,071 +0.44(+2.85%)
Mar 13, 2009 16.07 16.16 15.29 15.46 0 -0.45(-2.83%)
Mar 12, 2009 15.61 15.95 15.00 15.91 15,612,351 +0.30(+1.92%)
Mar 11, 2009 14.95 15.85 14.90 15.61 17,840,920 +0.84(+5.69%)
Mar 10, 2009 14.65 15.18 14.45 14.77 15,432,403 +0.71(+5.05%)
Mar 09, 2009 13.92 14.85 13.70 14.06 12,256,408 +0.00(+0.00%)
Mar 06, 2009 14.56 15.15 13.48 14.06 0 -0.40(-2.77%)
Mar 05, 2009 14.31 15.32 14.11 14.46 17,095,352 -0.30(-2.03%)
Mar 04, 2009 14.60 15.02 14.41 14.76 14,277,002 +1.31(+9.74%)
Mar 02, 2009 15.14 15.46 13.44 13.45 20,244,100 -2.19(-14.00%)
Feb 27, 2009 15.16 16.10 14.81 15.64 0 +0.20(+1.30%)
Feb 26, 2009 16.49 16.90 14.89 15.44 27,642,622 -0.60(-3.74%)
Feb 25, 2009 15.71 16.50 15.00 16.04 16,782,360 +0.45(+2.89%)
Feb 24, 2009 15.18 15.81 14.71 15.59 19,968,680 +0.75(+5.05%)
Feb 23, 2009 16.31 16.34 14.77 14.84 17,032,368 -0.86(-5.48%)
Feb 20, 2009 16.21 16.58 15.39 15.70 0 -1.02(-6.10%)
Feb 19, 2009 16.95 17.18 16.25 16.72 16,342,344 +0.34(+2.08%)
Feb 18, 2009 16.91 17.20 15.80 16.38 20,595,324 -0.74(-4.32%)
Feb 17, 2009 17.73 17.85 16.97 17.12 15,646,164 -1.48(-7.96%)
Feb 13, 2009 18.30 19.02 18.25 18.60 13,794,494 +0.17(+0.92%)
Feb 12, 2009 17.63 18.52 17.34 18.43 15,273,204 +0.40(+2.22%)
Feb 11, 2009 18.13 18.52 17.44 18.03 15,632,200 +0.04(+0.22%)
Feb 10, 2009 18.89 19.50 17.75 17.99 20,811,908 -0.88(-4.66%)
Feb 09, 2009 18.74 19.30 18.60 18.87 16,113,155 +0.76(+4.20%)
Feb 06, 2009 17.65 18.36 17.46 18.11 0 +0.22(+1.23%)
Feb 05, 2009 16.98 17.97 16.60 17.89 17,313,800 +0.80(+4.68%)
Feb 04, 2009 16.74 17.34 16.55 17.09 16,329,437 +0.61(+3.70%)
Feb 03, 2009 15.96 16.58 15.75 16.48 14,461,468 +0.72(+4.57%)
Feb 02, 2009 15.50 15.99 15.07 15.76 12,031,788 -0.05(-0.32%)
Jan 30, 2009 17.16 17.16 15.67 15.81 0 -0.89(-5.33%)
Jan 29, 2009 16.18 17.17 16.05 16.70 17,095,268 -0.05(-0.30%)
Jan 28, 2009 15.67 17.13 15.58 16.75 23,495,448 +1.11(+7.10%)
Jan 27, 2009 15.84 16.14 15.17 15.64 15,023,858 -0.16(-1.01%)
Jan 26, 2009 14.80 16.24 14.75 15.80 22,391,690 +0.90(+6.04%)
Jan 23, 2009 13.69 14.98 13.50 14.90 0 +0.70(+4.93%)
Jan 22, 2009 14.77 14.77 13.76 14.20 17,500,650 -0.93(-6.15%)
Jan 21, 2009 14.28 15.21 13.82 15.13 18,594,924 +1.39(+10.12%)
Jan 20, 2009 14.99 15.41 13.70 13.74 21,608,054 -1.52(-9.96%)
Jan 16, 2009 15.91 16.08 14.90 15.26 0 -0.07(-0.46%)
Jan 15, 2009 15.21 15.55 13.59 15.33 23,421,568 -0.08(-0.52%)
Jan 14, 2009 15.87 15.96 15.13 15.41 17,356,760 -0.84(-5.17%)
Jan 13, 2009 15.99 16.73 15.75 16.25 17,363,938 +0.20(+1.25%)
Jan 12, 2009 16.28 16.44 15.82 16.05 13,340,779 -0.63(-3.78%)
Jan 09, 2009 17.75 17.76 16.54 16.68 17,798,814 -0.93(-5.28%)
Jan 08, 2009 17.81 18.25 17.43 17.61 20,255,584 -0.68(-3.72%)
Jan 07, 2009 18.43 19.20 17.85 18.29 18,739,958 -0.80(-4.19%)
Jan 06, 2009 19.05 19.78 18.75 19.09 24,792,958 +0.96(+5.30%)
Jan 05, 2009 17.60 18.67 17.26 18.13 21,060,256 +0.86(+4.98%)
Jan 02, 2009 16.24 17.36 16.09 17.27 0 +1.10(+6.80%)
Jan 01, 2009 15.34 16.41 15.23 16.17 0 +0.00(+0.00%)
Dec 31, 2008 15.34 16.41 15.23 16.17 12,988,214 +0.52(+3.32%)
Dec 30, 2008 15.35 15.68 15.05 15.65 9,936,621 +0.05(+0.32%)
Dec 29, 2008 15.93 15.93 15.08 15.60 10,345,337 +0.20(+1.30%)
Dec 26, 2008 15.13 15.67 14.96 15.40 0 +0.22(+1.45%)
Dec 24, 2008 15.15 15.29 14.80 15.18 5,607,838 -0.06(-0.39%)
Dec 23, 2008 15.65 15.90 15.00 15.24 16,188,453 -0.38(-2.43%)
Dec 22, 2008 15.97 16.01 14.75 15.62 20,592,664 -0.35(-2.19%)
Dec 19, 2008 15.86 16.46 15.70 15.97 18,216,684 +0.20(+1.27%)
Dec 18, 2008 16.20 16.40 15.60 15.77 22,791,376 -0.32(-1.99%)
Dec 17, 2008 16.22 16.97 16.06 16.09 22,047,124 -0.13(-0.80%)
Dec 16, 2008 16.21 16.78 15.84 16.22 32,936,828 +0.57(+3.64%)
Dec 15, 2008 17.34 17.81 15.32 15.65 22,945,782 -0.99(-5.95%)
Dec 12, 2008 15.51 16.80 15.25 16.64 0 +0.07(+0.42%)
Dec 11, 2008 18.18 18.83 16.03 16.57 43,613,380 -1.26(-7.07%)
Dec 10, 2008 15.19 18.05 15.12 17.83 48,028,772 +3.36(+23.22%)
Dec 09, 2008 13.90 15.87 13.75 14.47 34,368,884 +0.39(+2.77%)
Dec 08, 2008 15.01 15.19 13.74 14.08 57,553,344 +2.76(+24.38%)
Dec 05, 2008 11.51 11.62 9.840 11.32 0 -0.52(-4.39%)
Dec 04, 2008 13.74 14.06 11.50 11.84 43,051,016 -2.26(-16.03%)
Dec 03, 2008 13.66 14.39 13.43 14.10 22,740,892 -0.15(-1.05%)
Dec 02, 2008 15.41 15.53 13.72 14.25 30,287,816 -0.75(-5.00%)
Dec 01, 2008 16.41 16.41 15.00 15.00 23,676,614 -2.18(-12.69%)
Nov 28, 2008 17.71 17.96 15.82 17.18 34,566,400 -3.06(-15.12%)
Nov 26, 2008 18.22 20.27 18.13 20.24 18,019,700 +2.00(+10.96%)
Nov 25, 2008 18.89 18.90 17.65 18.24 20,403,904 -0.02(-0.11%)
Nov 24, 2008 18.07 18.93 17.03 18.26 24,075,276 +1.29(+7.60%)
Nov 21, 2008 15.03 17.03 14.60 16.97 33,277,362 +2.99(+21.39%)
Nov 20, 2008 18.93 18.97 13.84 13.98 38,368,436 -5.32(-27.56%)
Nov 19, 2008 20.82 21.14 19.23 19.30 22,382,700 -1.81(-8.57%)
Nov 18, 2008 21.30 21.49 19.90 21.11 19,684,756 +0.05(+0.24%)
Nov 17, 2008 21.03 22.06 20.66 21.06 18,846,416 -0.17(-0.80%)
Nov 14, 2008 21.16 22.40 20.55 21.23 0 -0.59(-2.70%)
Nov 13, 2008 20.15 22.24 19.06 21.82 30,365,412 +1.69(+8.40%)
Nov 12, 2008 21.85 22.28 20.02 20.13 19,646,598 -2.23(-9.97%)
Nov 11, 2008 23.64 24.10 21.85 22.36 27,185,628 -1.31(-5.53%)
Nov 10, 2008 24.68 24.74 22.92 23.67 18,658,462 +0.28(+1.20%)
Nov 07, 2008 23.05 23.65 21.94 23.39 0 +0.86(+3.82%)
Nov 06, 2008 24.67 25.49 22.01 22.53 37,249,768 -2.30(-9.26%)
Nov 05, 2008 22.25 26.95 21.95 24.83 68,840,112 +1.88(+8.19%)
Nov 04, 2008 21.53 22.99 21.46 22.95 33,585,240 +2.32(+11.25%)
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.