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 (%)
Nov 30, 2005 28.45 29.06 28.32 28.95 12,469,400 +0.84(+2.99%)
Nov 29, 2005 28.15 28.46 27.72 28.11 11,660,000 +0.27(+0.97%)
Nov 28, 2005 29.10 29.24 27.75 27.84 13,169,000 -1.56(-5.31%)
Nov 25, 2005 29.25 29.49 29.16 29.40 4,000,400 +0.32(+1.10%)
Nov 23, 2005 29.97 29.98 29.05 29.08 16,255,000 -0.94(-3.13%)
Nov 22, 2005 30.00 30.35 29.91 30.02 12,984,800 +0.38(+1.28%)
Nov 21, 2005 29.06 29.67 29.06 29.64 10,473,600 +0.91(+3.17%)
Nov 18, 2005 29.24 29.25 28.40 28.73 8,137,000 -0.61(-2.08%)
Nov 17, 2005 29.95 30.15 29.11 29.34 14,534,200 -0.06(-0.20%)
Nov 16, 2005 28.30 29.40 28.16 29.40 17,683,800 +1.35(+4.81%)
Nov 15, 2005 27.90 28.98 27.76 28.05 12,112,800 +0.15(+0.54%)
Nov 14, 2005 28.05 28.48 27.44 27.90 11,261,700 +0.47(+1.71%)
Nov 11, 2005 26.95 27.58 26.74 27.43 10,202,900 +0.70(+2.62%)
Nov 10, 2005 27.86 27.87 26.59 26.73 21,390,900 -1.33(-4.74%)
Nov 09, 2005 28.65 29.05 27.95 28.06 13,449,400 -0.56(-1.96%)
Nov 08, 2005 28.43 29.26 28.02 28.62 13,132,700 +0.28(+0.99%)
Nov 07, 2005 29.04 28.62 27.55 28.34 19,525,500 -0.70(-2.41%)
Nov 04, 2005 30.39 30.51 28.00 29.04 16,916,000 -1.47(-4.82%)
Nov 03, 2005 29.85 30.98 29.66 30.51 26,023,100 +0.46(+1.53%)
Nov 02, 2005 29.74 31.10 29.60 30.05 19,488,200 -1.05(-3.38%)
Nov 01, 2005 31.20 31.69 31.05 31.10 9,504,800 -1.00(-3.12%)
Oct 31, 2005 31.55 32.20 31.03 32.10 11,055,700 +0.67(+2.13%)
Oct 28, 2005 31.16 31.51 30.00 31.43 12,156,900 +0.35(+1.13%)
Oct 27, 2005 32.24 32.50 30.85 31.08 11,395,600 -1.07(-3.33%)
Oct 26, 2005 32.40 33.93 31.92 32.15 17,785,100 -0.29(-0.89%)
Oct 25, 2005 31.06 32.83 31.00 32.44 14,869,600 +1.72(+5.60%)
Oct 24, 2005 29.20 30.76 29.10 30.72 11,146,900 +1.17(+3.96%)
Oct 21, 2005 29.40 30.18 28.50 29.55 14,925,900 -0.08(-0.27%)
Oct 20, 2005 31.20 31.41 29.12 29.63 19,829,200 -2.11(-6.65%)
Oct 19, 2005 31.25 31.90 29.50 31.74 20,576,000 +0.38(+1.21%)
Oct 18, 2005 32.70 33.15 31.25 31.36 10,827,300 -2.09(-6.25%)
Oct 17, 2005 33.90 34.08 33.02 33.45 10,562,300 +0.85(+2.61%)
Oct 14, 2005 30.91 32.70 30.40 32.60 16,005,500 +0.85(+2.68%)
Oct 13, 2005 32.98 32.98 30.20 31.75 20,449,100 -1.43(-4.31%)
Oct 12, 2005 34.75 34.85 32.74 33.18 12,317,100 -1.39(-4.02%)
Oct 11, 2005 33.30 34.67 33.08 34.57 12,327,500 +1.92(+5.88%)
Oct 10, 2005 34.40 34.45 32.00 32.65 12,286,300 -1.39(-4.08%)
Oct 07, 2005 33.00 34.14 32.65 34.04 14,498,400 +1.45(+4.45%)
Oct 06, 2005 34.80 34.30 31.68 32.59 34,944,600 -2.91(-8.20%)
Oct 05, 2005 38.25 38.29 35.40 35.50 19,180,800 -2.12(-5.64%)
Oct 04, 2005 38.70 40.20 37.50 37.62 16,287,400 -1.24(-3.19%)
Oct 03, 2005 38.68 38.90 38.51 38.86 5,949,800 +0.61(+1.59%)
Sep 30, 2005 38.55 38.98 38.01 38.25 9,038,600 -0.30(-0.78%)
Sep 29, 2005 38.15 38.56 37.82 38.55 10,521,600 +0.83(+2.20%)
Sep 28, 2005 36.61 37.81 36.25 37.72 11,171,500 +1.11(+3.03%)
Sep 27, 2005 36.63 36.84 36.14 36.61 7,285,900 +0.09(+0.25%)
Sep 26, 2005 34.80 36.60 34.66 36.52 10,690,500 +1.30(+3.69%)
Sep 23, 2005 35.25 35.85 34.91 35.22 9,346,800 -0.63(-1.76%)
Sep 22, 2005 37.60 37.75 34.80 35.85 18,244,100 -0.57(-1.57%)
Sep 21, 2005 36.25 36.60 35.85 36.42 11,470,300 +1.48(+4.24%)
Sep 20, 2005 34.94 35.55 34.77 34.94 10,534,500 -0.83(-2.32%)
Sep 19, 2005 34.63 35.80 34.55 35.77 10,782,200 +1.91(+5.64%)
Sep 16, 2005 33.59 33.91 33.31 33.86 5,781,500 +0.22(+0.65%)
Sep 15, 2005 33.97 34.25 33.04 33.64 5,135,400 +0.01(+0.03%)
Sep 14, 2005 32.67 33.65 32.40 33.63 7,953,500 +1.32(+4.09%)
Sep 13, 2005 32.80 33.05 32.20 32.31 6,472,200 -0.41(-1.25%)
Sep 12, 2005 33.44 33.44 32.35 32.72 7,395,400 -0.63(-1.89%)
Sep 09, 2005 33.00 33.50 32.29 33.35 16,186,700 +0.63(+1.93%)
Sep 08, 2005 32.55 33.00 32.01 32.72 9,301,400 -0.37(-1.12%)
Sep 07, 2005 32.78 33.45 32.45 33.09 7,540,900 +0.60(+1.85%)
Sep 06, 2005 31.80 32.58 31.14 32.49 7,796,100 +0.71(+2.23%)
Sep 02, 2005 32.50 32.78 31.27 31.78 8,360,700 -1.07(-3.26%)
Sep 01, 2005 32.00 33.16 32.00 32.85 13,091,000 +1.24(+3.92%)
Aug 31, 2005 30.74 32.32 30.50 31.61 15,194,800 +1.34(+4.43%)
Aug 30, 2005 29.00 30.53 29.00 30.27 12,232,100 +1.38(+4.78%)
Aug 29, 2005 29.00 29.25 28.55 28.89 7,653,000 +0.78(+2.77%)
Aug 26, 2005 28.60 28.62 27.85 28.11 3,752,400 -0.37(-1.30%)
Aug 25, 2005 28.08 28.55 27.92 28.48 5,705,500 +0.25(+0.89%)
Aug 24, 2005 27.63 28.48 27.54 28.23 6,526,300 +0.81(+2.95%)
Aug 23, 2005 27.50 27.91 27.25 27.42 5,063,700 +0.13(+0.48%)
Aug 22, 2005 27.25 27.80 27.16 27.29 5,465,800 +0.24(+0.89%)
Aug 19, 2005 27.05 27.28 27.00 27.05 4,837,900 +0.47(+1.77%)
Aug 18, 2005 26.00 26.65 25.80 26.58 9,197,700 -0.16(-0.60%)
Aug 17, 2005 27.60 28.34 26.34 26.74 9,363,900 -0.87(-3.15%)
Aug 16, 2005 28.42 28.47 27.55 27.61 6,787,000 -0.81(-2.85%)
Aug 15, 2005 29.02 29.14 28.34 28.42 4,215,600 -0.67(-2.30%)
Aug 12, 2005 29.03 29.16 28.77 29.09 4,199,700 +0.12(+0.41%)
Aug 11, 2005 29.15 29.40 28.63 28.97 9,987,900 -0.02(-0.07%)
Aug 10, 2005 28.63 29.30 28.20 28.99 5,870,700 +0.46(+1.61%)
Aug 09, 2005 28.64 28.81 28.10 28.53 8,428,700 -0.04(-0.14%)
Aug 08, 2005 29.30 29.40 28.47 28.57 8,568,800 +0.10(+0.35%)
Aug 05, 2005 29.63 29.63 27.95 28.47 12,841,900 +0.17(+0.60%)
Aug 04, 2005 27.40 28.30 27.26 28.30 7,556,100 +1.04(+3.82%)
Aug 03, 2005 27.52 27.72 27.00 27.26 4,704,500 +0.06(+0.22%)
Aug 02, 2005 27.00 27.30 26.75 27.20 7,300,100 +0.65(+2.45%)
Aug 01, 2005 26.60 26.61 26.30 26.55 4,447,900 +0.44(+1.69%)
Jul 29, 2005 26.25 26.62 26.01 26.11 6,244,600 +0.23(+0.89%)
Jul 28, 2005 25.85 26.00 25.59 25.88 4,205,000 +0.17(+0.66%)
Jul 27, 2005 25.69 25.75 25.20 25.71 2,235,100 -0.01(-0.04%)
Jul 26, 2005 25.92 25.95 25.51 25.72 2,333,200 -0.03(-0.12%)
Jul 25, 2005 25.57 25.94 25.29 25.75 2,846,800 +0.22(+0.86%)
Jul 22, 2005 25.00 25.56 25.00 25.53 3,179,700 +0.68(+2.74%)
Jul 21, 2005 24.92 25.01 24.57 24.85 2,315,900 -0.10(-0.40%)
Jul 20, 2005 24.91 24.98 24.35 24.95 2,887,600 +0.15(+0.60%)
Jul 19, 2005 24.17 24.90 24.15 24.80 3,108,600 +0.78(+3.25%)
Jul 18, 2005 24.28 24.35 23.95 24.02 3,513,200 -0.48(-1.96%)
Jul 15, 2005 24.87 25.02 24.35 24.50 4,741,100 +0.03(+0.12%)
Jul 14, 2005 25.46 25.84 24.29 24.47 5,962,800 -0.95(-3.74%)
Jul 13, 2005 25.86 25.95 25.21 25.42 2,973,500 -0.44(-1.70%)
Jul 12, 2005 25.49 25.89 25.39 25.86 4,218,800 +0.67(+2.66%)
Jul 11, 2005 24.89 25.22 24.70 25.19 3,344,600 +0.05(+0.20%)
Jul 08, 2005 25.70 25.75 24.79 25.14 3,698,800 -0.30(-1.18%)
Jul 07, 2005 24.75 25.46 24.75 25.44 4,096,900 +0.20(+0.79%)
Jul 06, 2005 25.90 26.04 24.88 25.24 6,924,000 -0.36(-1.41%)
Jul 05, 2005 25.00 25.60 24.54 25.60 9,098,900 +1.41(+5.83%)
Jul 01, 2005 23.21 24.20 22.90 24.19 5,956,200 +1.39(+6.10%)
Jun 30, 2005 22.92 23.25 22.65 22.80 2,468,600 -0.09(-0.39%)
Jun 29, 2005 22.69 23.05 22.50 22.89 3,720,000 +0.17(+0.75%)
Jun 28, 2005 23.27 23.27 22.70 22.72 4,138,800 -0.53(-2.28%)
Jun 27, 2005 23.20 23.49 23.15 23.25 3,419,100 +0.21(+0.91%)
Jun 24, 2005 23.41 23.56 22.90 23.04 3,844,500 -0.32(-1.37%)
Jun 23, 2005 23.20 23.50 23.05 23.36 5,355,500 +0.28(+1.21%)
Jun 22, 2005 23.12 23.35 22.69 23.08 4,744,800 +0.19(+0.83%)
Jun 21, 2005 23.74 23.81 22.72 22.89 5,620,600 -0.85(-3.58%)
Jun 20, 2005 23.97 24.00 23.40 23.74 4,173,100 +0.35(+1.50%)
Jun 17, 2005 23.00 23.44 23.00 23.39 4,772,800 +0.48(+2.10%)
Jun 16, 2005 22.66 22.96 22.46 22.91 5,337,000 +0.38(+1.69%)
Jun 15, 2005 22.25 22.63 22.15 22.53 5,376,300 +0.40(+1.81%)
Jun 14, 2005 22.35 22.40 22.09 22.13 3,484,500 -0.11(-0.49%)
Jun 13, 2005 21.49 22.29 21.36 22.24 5,183,500 +0.74(+3.44%)
Jun 10, 2005 21.80 21.83 21.31 21.50 2,263,100 -0.24(-1.10%)
Jun 09, 2005 21.28 21.75 21.10 21.74 3,629,200 +0.66(+3.13%)
Jun 08, 2005 20.89 21.50 20.88 21.08 4,192,200 +0.15(+0.72%)
Jun 07, 2005 21.48 21.48 20.75 20.93 3,567,800 -0.37(-1.74%)
Jun 06, 2005 21.23 21.41 21.09 21.30 3,171,400 +0.30(+1.43%)
Jun 03, 2005 20.95 21.28 20.90 21.00 2,493,100 -0.04(-0.19%)
Jun 02, 2005 20.70 21.07 20.58 21.04 3,200,000 +0.25(+1.20%)
Jun 01, 2005 20.55 20.83 20.34 20.79 2,862,700 +0.32(+1.56%)
May 31, 2005 20.28 20.52 20.00 20.47 5,219,500 +0.18(+0.89%)
May 27, 2005 19.99 20.31 19.86 20.29 2,601,400 +0.39(+1.96%)
May 26, 2005 19.90 20.00 19.67 19.90 3,161,900 +0.00(+0.00%)
May 25, 2005 19.97 20.00 19.60 19.90 2,827,600 -0.01(-0.05%)
May 24, 2005 19.85 19.92 19.63 19.91 2,259,600 +0.15(+0.76%)
May 23, 2005 19.20 19.80 19.20 19.76 2,784,700 +0.48(+2.49%)
May 20, 2005 19.35 19.50 19.18 19.28 2,959,100 +0.01(+0.05%)
May 19, 2005 19.01 19.37 18.95 19.27 3,887,200 +0.23(+1.21%)
May 18, 2005 19.02 19.39 18.73 19.04 5,652,300 +0.05(+0.26%)
May 17, 2005 18.27 18.99 18.27 18.99 5,579,500 +0.69(+3.77%)
May 16, 2005 18.57 18.57 17.74 18.30 6,765,500 -0.10(-0.54%)
May 13, 2005 19.60 19.66 18.25 18.40 8,053,900 -0.85(-4.42%)
May 12, 2005 20.33 20.39 19.25 19.25 4,660,900 -1.20(-5.87%)
May 11, 2005 20.15 20.45 20.00 20.45 3,010,400 +0.15(+0.74%)
May 10, 2005 20.63 20.73 20.28 20.30 3,897,800 -0.31(-1.50%)
May 09, 2005 20.25 20.73 20.05 20.61 4,462,700 +0.61(+3.05%)
May 06, 2005 20.15 20.26 19.99 20.00 2,797,100 +0.02(+0.10%)
May 05, 2005 19.66 20.21 19.66 19.98 3,983,200 +0.33(+1.68%)
May 04, 2005 19.11 19.71 19.05 19.65 4,367,600 +0.63(+3.31%)
May 03, 2005 19.83 19.84 19.00 19.02 4,337,200 -0.97(-4.85%)
May 02, 2005 19.34 19.99 19.19 19.99 4,323,900 +0.75(+3.90%)
Apr 29, 2005 19.59 19.65 19.09 19.24 3,118,200 +0.02(+0.10%)
Apr 28, 2005 19.75 19.76 19.08 19.22 3,624,500 -0.58(-2.93%)
Apr 27, 2005 20.47 20.48 19.73 19.80 3,157,700 -0.76(-3.70%)
Apr 26, 2005 20.89 20.90 20.54 20.56 1,949,300 -0.33(-1.58%)
Apr 25, 2005 20.78 21.00 20.72 20.89 4,131,000 +0.25(+1.21%)
Apr 22, 2005 20.48 20.83 20.18 20.64 3,137,500 +0.24(+1.18%)
Apr 21, 2005 19.76 20.42 19.70 20.40 2,734,200 +0.64(+3.24%)
Apr 20, 2005 20.47 20.80 19.62 19.76 4,432,300 -0.49(-2.42%)
Apr 19, 2005 20.00 20.48 19.92 20.25 4,987,200 +0.70(+3.58%)
Apr 18, 2005 19.38 19.67 18.39 19.55 4,485,600 +0.20(+1.03%)
Apr 15, 2005 20.01 20.16 19.20 19.35 6,594,700 -0.68(-3.39%)
Apr 14, 2005 20.05 20.55 19.85 20.03 7,597,800 +0.21(+1.06%)
Apr 13, 2005 21.10 21.10 19.76 19.82 7,125,600 -0.90(-4.34%)
Apr 12, 2005 21.36 21.46 20.67 20.72 3,289,800 -0.64(-3.00%)
Apr 11, 2005 21.32 21.38 21.00 21.36 3,052,100 +0.14(+0.66%)
Apr 08, 2005 21.66 21.74 21.20 21.22 2,870,200 -0.56(-2.57%)
Apr 07, 2005 22.66 22.68 21.70 21.78 4,253,900 -0.63(-2.81%)
Apr 06, 2005 22.23 22.62 22.02 22.41 2,592,300 +0.18(+0.81%)
Apr 05, 2005 22.61 22.75 22.13 22.23 2,998,100 -0.38(-1.68%)
Apr 04, 2005 22.98 23.02 22.22 22.61 5,154,000 +0.12(+0.53%)
Apr 01, 2005 22.20 22.52 22.09 22.49 3,795,300 +0.55(+2.51%)
Mar 31, 2005 21.48 21.96 21.40 21.94 4,152,800 +1.02(+4.88%)
Mar 30, 2005 20.67 20.95 20.07 20.92 4,345,900 +0.29(+1.41%)
Mar 29, 2005 21.29 21.50 20.54 20.63 3,513,100 -0.66(-3.10%)
Mar 28, 2005 21.11 21.49 20.80 21.29 5,975,500 +0.23(+1.09%)
Mar 24, 2005 20.90 21.25 20.51 21.06 4,315,800 +0.35(+1.69%)
Mar 23, 2005 21.70 21.70 20.06 20.71 6,943,500 -1.09(-5.00%)
Mar 22, 2005 22.49 22.73 21.80 21.80 4,318,900 -0.66(-2.94%)
Mar 21, 2005 22.85 22.95 22.32 22.46 2,915,500 -0.33(-1.45%)
Mar 18, 2005 22.86 23.00 22.50 22.79 3,255,800 +0.09(+0.40%)
Mar 17, 2005 22.21 22.76 22.20 22.70 4,518,500 +0.80(+3.65%)
Mar 16, 2005 21.86 22.26 21.60 21.90 3,955,500 +0.04(+0.18%)
Mar 15, 2005 22.18 22.34 21.80 21.86 2,981,900 -0.17(-0.77%)
Mar 14, 2005 22.12 22.20 21.46 22.03 3,462,500 +0.07(+0.32%)
Mar 11, 2005 21.75 22.32 21.45 21.96 4,031,500 +0.21(+0.97%)
Mar 10, 2005 22.22 22.86 21.35 21.75 6,653,100 -0.77(-3.42%)
Mar 09, 2005 23.10 23.30 22.36 22.52 6,564,000 -0.39(-1.70%)
Mar 08, 2005 23.65 23.65 22.85 22.91 3,724,000 -0.11(-0.48%)
Mar 07, 2005 23.45 23.65 22.65 23.02 6,030,300 -0.26(-1.12%)
Mar 04, 2005 22.80 23.40 22.80 23.28 5,309,200 +0.73(+3.24%)
Mar 03, 2005 22.60 22.80 22.38 22.55 5,921,700 +0.53(+2.41%)
Mar 02, 2005 21.20 22.05 21.15 22.02 6,061,000 +0.87(+4.11%)
Mar 01, 2005 21.69 21.94 20.90 21.15 4,361,800 -0.54(-2.49%)
Feb 28, 2005 22.02 22.60 20.86 21.69 6,856,600 +0.12(+0.56%)
Feb 25, 2005 20.55 21.76 20.48 21.57 5,849,100 +1.23(+6.05%)
Feb 24, 2005 20.24 20.47 19.98 20.34 5,188,400 +0.19(+0.94%)
Feb 23, 2005 20.45 20.64 19.94 20.15 5,410,200 +0.32(+1.61%)
Feb 22, 2005 19.85 20.31 19.69 19.83 4,913,300 +0.02(+0.10%)
Feb 18, 2005 19.02 19.83 18.99 19.81 3,595,400 +0.85(+4.48%)
Feb 17, 2005 19.57 19.72 18.95 18.96 3,910,000 -0.60(-3.07%)
Feb 16, 2005 18.86 19.60 18.86 19.56 3,865,400 +0.66(+3.49%)
Feb 15, 2005 19.00 19.13 18.63 18.90 2,387,900 -0.05(-0.26%)
Feb 14, 2005 18.97 19.15 18.87 18.95 2,430,000 +0.14(+0.74%)
Feb 11, 2005 18.80 18.98 18.60 18.81 2,262,500 +0.01(+0.05%)
Feb 10, 2005 18.40 18.90 18.23 18.80 3,746,400 +0.64(+3.52%)
Feb 09, 2005 18.10 18.39 18.02 18.16 1,686,800 -0.01(-0.06%)
Feb 08, 2005 17.92 18.25 17.86 18.17 2,009,300 +0.16(+0.89%)
Feb 07, 2005 18.17 18.25 17.84 18.01 3,201,500 -0.21(-1.15%)
Feb 04, 2005 17.94 18.30 17.85 18.22 3,193,300 +0.40(+2.24%)
Feb 03, 2005 18.05 18.05 17.68 17.82 3,686,500 -0.27(-1.49%)
Feb 02, 2005 17.66 18.15 17.63 18.09 2,368,800 +0.36(+2.03%)
Feb 01, 2005 17.65 17.99 17.60 17.73 3,038,000 +0.16(+0.91%)
Jan 31, 2005 17.29 17.66 17.10 17.57 3,369,000 +0.21(+1.21%)
Jan 28, 2005 17.50 17.50 17.24 17.36 2,742,400 -0.15(-0.86%)
Jan 27, 2005 17.30 17.53 17.24 17.51 1,895,000 +0.23(+1.33%)
Jan 26, 2005 17.19 17.33 17.11 17.28 2,855,500 +0.14(+0.82%)
Jan 25, 2005 17.01 17.15 16.96 17.14 2,790,200 +0.14(+0.82%)
Jan 24, 2005 17.00 17.08 16.93 17.00 2,819,400 +0.14(+0.83%)
Jan 21, 2005 16.72 17.10 16.64 16.86 2,844,300 +0.24(+1.44%)
Jan 20, 2005 16.79 16.86 16.35 16.62 1,922,800 -0.17(-1.01%)
Jan 19, 2005 16.86 17.09 16.74 16.79 2,919,200 -0.06(-0.36%)
Jan 18, 2005 16.72 16.99 16.71 16.85 4,107,500 +0.27(+1.63%)
Jan 14, 2005 16.35 16.59 16.20 16.58 1,737,100 +0.30(+1.84%)
Jan 13, 2005 16.20 16.41 16.13 16.28 3,124,600 +0.08(+0.49%)
Jan 12, 2005 16.14 16.20 15.93 16.20 3,378,100 +0.07(+0.43%)
Jan 11, 2005 16.00 16.27 15.96 16.13 2,731,300 +0.08(+0.50%)
Jan 10, 2005 15.95 16.21 15.85 16.05 4,301,600 +0.42(+2.69%)
Jan 07, 2005 15.78 15.78 15.33 15.63 2,494,700 -0.01(-0.06%)
Jan 06, 2005 15.20 15.90 15.20 15.64 5,210,800 +0.42(+2.76%)
Jan 05, 2005 15.40 15.45 15.06 15.22 4,119,600 -0.12(-0.78%)
Jan 04, 2005 15.55 15.72 15.26 15.34 3,664,800 -0.13(-0.84%)
Jan 03, 2005 16.07 16.22 15.35 15.47 8,692,700 -1.03(-6.24%)
Dec 31, 2004 16.33 16.58 16.31 16.50 2,183,300 +0.13(+0.79%)
Dec 30, 2004 16.53 16.62 16.30 16.37 4,694,500 -0.25(-1.50%)
Dec 29, 2004 16.68 16.77 16.46 16.62 1,714,800 -0.02(-0.12%)
Dec 28, 2004 16.36 16.67 16.33 16.64 3,122,100 +0.30(+1.84%)
Dec 27, 2004 16.66 16.66 16.29 16.34 2,157,500 -0.32(-1.92%)
Dec 23, 2004 16.62 16.83 16.61 16.66 1,512,700 +0.08(+0.48%)
Dec 22, 2004 17.04 17.09 16.34 16.58 3,165,300 -0.45(-2.64%)
Dec 21, 2004 17.19 17.19 16.86 17.03 3,019,500 -0.06(-0.35%)
Dec 20, 2004 17.16 17.21 17.01 17.09 2,032,500 -0.07(-0.41%)
Dec 17, 2004 16.95 17.16 16.87 17.16 3,492,900 +0.31(+1.84%)
Dec 16, 2004 17.02 17.18 16.72 16.85 2,187,400 -0.17(-1.00%)
Dec 15, 2004 16.58 17.02 16.50 17.02 2,851,900 +0.52(+3.15%)
Dec 14, 2004 16.50 16.63 16.30 16.50 2,199,800 +0.13(+0.79%)
Dec 13, 2004 16.00 16.40 15.99 16.37 3,984,400 +0.47(+2.96%)
Dec 10, 2004 16.00 16.10 15.86 15.90 3,154,700 -0.09(-0.56%)
Dec 09, 2004 16.08 16.35 15.94 15.99 3,679,700 +0.00(+0.00%)
Dec 08, 2004 16.26 16.26 15.65 15.99 4,892,900 -0.26(-1.60%)
Dec 07, 2004 16.91 16.91 16.10 16.25 3,420,800 -0.61(-3.62%)
Dec 06, 2004 16.74 16.94 16.60 16.86 2,545,700 +0.12(+0.72%)
Dec 03, 2004 16.53 17.00 16.40 16.74 4,181,400 +0.10(+0.60%)
Dec 02, 2004 17.34 17.50 16.62 16.64 7,336,400 -1.04(-5.88%)
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.