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 (%)
Feb 28, 2011 35.72 35.95 35.10 35.51 15,332,957 +0.14(+0.40%)
Feb 25, 2011 34.58 35.58 34.44 35.37 16,445,004 +1.02(+2.97%)
Feb 24, 2011 35.50 35.80 33.83 34.35 31,591,062 +0.02(+0.06%)
Feb 23, 2011 32.61 34.50 31.75 34.33 36,279,516 +2.32(+7.25%)
Feb 22, 2011 31.92 33.00 31.54 32.01 32,256,052 +1.58(+5.19%)
Feb 18, 2011 30.45 30.73 30.20 30.43 8,252,837 -0.06(-0.20%)
Feb 17, 2011 30.63 30.85 30.16 30.49 8,899,724 -0.19(-0.62%)
Feb 16, 2011 30.89 30.92 30.45 30.68 9,567,318 -0.04(-0.13%)
Feb 15, 2011 31.34 31.41 30.48 30.72 9,309,658 -0.81(-2.57%)
Feb 14, 2011 30.76 31.59 30.75 31.53 9,014,699 +0.69(+2.24%)
Feb 11, 2011 30.87 30.97 30.45 30.84 8,573,394 +0.02(+0.06%)
Feb 10, 2011 30.67 30.95 30.30 30.82 13,510,127 -0.05(-0.16%)
Feb 09, 2011 31.54 31.50 30.64 30.87 10,579,174 -0.67(-2.12%)
Feb 08, 2011 31.15 31.58 30.86 31.54 12,986,880 +0.27(+0.86%)
Feb 07, 2011 31.07 32.17 30.97 31.27 30,428,884 +1.21(+4.03%)
Feb 04, 2011 30.57 30.97 29.98 30.06 10,440,411 -0.41(-1.35%)
Feb 03, 2011 30.56 30.66 29.79 30.47 11,481,010 -0.04(-0.13%)
Feb 02, 2011 30.32 31.43 30.28 30.51 21,128,736 +0.28(+0.93%)
Feb 01, 2011 29.47 30.63 29.18 30.23 23,706,024 +0.70(+2.37%)
Jan 31, 2011 27.52 29.73 27.47 29.53 25,260,936 +2.20(+8.05%)
Jan 28, 2011 27.59 27.87 27.25 27.33 9,515,653 -0.37(-1.34%)
Jan 27, 2011 27.78 28.12 27.46 27.70 9,040,092 -0.35(-1.25%)
Jan 26, 2011 27.62 28.19 27.50 28.05 9,370,238 +0.62(+2.26%)
Jan 25, 2011 28.01 28.15 27.23 27.43 13,451,951 -0.72(-2.56%)
Jan 24, 2011 27.58 28.19 27.58 28.15 7,239,801 +0.35(+1.26%)
Jan 21, 2011 27.93 28.13 27.68 27.80 6,701,275 -0.01(-0.04%)
Jan 20, 2011 27.56 27.99 27.25 27.81 12,148,989 -0.02(-0.07%)
Jan 19, 2011 27.62 28.06 27.59 27.83 14,488,961 +0.16(+0.58%)
Jan 18, 2011 27.71 27.84 27.46 27.67 8,079,877 +0.01(+0.04%)
Jan 14, 2011 27.66 27.81 27.43 27.66 11,312,286 -0.04(-0.14%)
Jan 13, 2011 27.93 28.00 27.63 27.70 12,151,621 -0.19(-0.68%)
Jan 12, 2011 27.47 28.00 27.46 27.89 15,187,958 +0.55(+2.01%)
Jan 11, 2011 27.03 27.39 26.80 27.34 9,341,013 +0.38(+1.41%)
Jan 10, 2011 26.83 27.05 26.53 26.96 9,027,804 +0.01(+0.04%)
Jan 07, 2011 26.71 27.02 26.63 26.95 9,893,939 +0.28(+1.05%)
Jan 06, 2011 26.80 27.36 26.60 26.67 16,462,908 +0.17(+0.64%)
Jan 05, 2011 26.14 26.59 26.03 26.50 8,291,925 +0.28(+1.07%)
Jan 04, 2011 26.69 26.69 25.93 26.22 9,749,924 -0.29(-1.09%)
Jan 03, 2011 26.39 26.65 26.21 26.51 11,406,274 +0.60(+2.32%)
Dec 31, 2010 25.89 26.07 25.76 25.91 4,594,133 -0.06(-0.23%)
Dec 30, 2010 26.07 26.43 25.93 25.97 9,303,744 -0.18(-0.69%)
Dec 29, 2010 25.97 26.18 25.79 26.15 7,220,709 +0.30(+1.16%)
Dec 28, 2010 25.70 25.98 25.63 25.85 7,084,312 +0.28(+1.10%)
Dec 27, 2010 25.48 25.67 25.26 25.57 4,904,408 -0.04(-0.16%)
Dec 23, 2010 25.12 25.79 25.08 25.61 9,103,612 +0.20(+0.79%)
Dec 22, 2010 25.32 25.50 25.15 25.41 8,878,493 +0.03(+0.12%)
Dec 21, 2010 25.15 25.45 24.83 25.38 14,927,822 +0.02(+0.08%)
Dec 20, 2010 23.81 25.37 23.77 25.36 36,177,980 +2.06(+8.84%)
Dec 17, 2010 23.49 23.52 23.23 23.30 11,914,975 -0.27(-1.15%)
Dec 16, 2010 23.49 23.74 23.35 23.57 11,042,060 +0.06(+0.26%)
Dec 15, 2010 22.91 23.61 22.91 23.51 19,609,176 +0.49(+2.13%)
Dec 14, 2010 22.78 23.08 22.76 23.02 10,554,544 +0.11(+0.48%)
Dec 13, 2010 23.06 23.16 22.85 22.91 9,638,781 -0.01(-0.04%)
Dec 10, 2010 22.87 22.98 22.70 22.92 7,455,788 +0.09(+0.39%)
Dec 09, 2010 22.94 23.04 22.72 22.83 7,892,519 -0.06(-0.26%)
Dec 08, 2010 22.75 23.22 22.70 22.89 19,842,588 +0.15(+0.66%)
Dec 07, 2010 22.77 22.89 22.38 22.74 15,360,311 +0.60(+2.71%)
Dec 06, 2010 22.14 22.70 22.07 22.14 14,114,029 -0.02(-0.09%)
Dec 03, 2010 21.59 22.23 21.57 22.16 14,687,551 +0.53(+2.45%)
Dec 02, 2010 21.44 21.87 21.37 21.63 12,509,903 +0.22(+1.03%)
Dec 01, 2010 21.36 21.46 21.11 21.41 14,461,830 +0.29(+1.37%)
Nov 30, 2010 21.68 21.80 21.10 21.12 22,650,880 -0.93(-4.22%)
Nov 29, 2010 21.95 22.10 21.69 22.05 6,065,936 +0.06(+0.27%)
Nov 26, 2010 22.04 22.32 21.94 21.99 3,819,082 -0.19(-0.86%)
Nov 24, 2010 22.00 22.18 22.18 22.18 6,997,094 +0.36(+1.65%)
Nov 23, 2010 22.20 22.25 21.77 21.82 10,286,827 -0.72(-3.19%)
Nov 22, 2010 22.60 22.60 22.05 22.54 7,483,180 -0.10(-0.44%)
Nov 19, 2010 22.19 22.66 22.05 22.64 9,849,415 +0.39(+1.75%)
Nov 18, 2010 22.11 22.50 22.10 22.25 11,953,868 +0.15(+0.68%)
Nov 17, 2010 22.05 22.28 21.93 22.10 9,221,985 +0.14(+0.64%)
Nov 16, 2010 22.17 22.24 21.77 21.96 13,740,734 -0.35(-1.57%)
Nov 15, 2010 22.94 22.98 22.25 22.31 11,015,939 -0.41(-1.80%)
Nov 12, 2010 22.98 22.98 22.40 22.72 14,155,065 -0.49(-2.11%)
Nov 11, 2010 23.29 23.30 22.75 23.21 17,441,216 -0.20(-0.85%)
Nov 10, 2010 23.25 23.55 22.90 23.41 14,004,670 +0.35(+1.52%)
Nov 09, 2010 23.36 23.62 22.91 23.06 19,255,080 +0.55(+2.44%)
Nov 08, 2010 22.26 22.78 22.22 22.51 10,337,982 +0.24(+1.08%)
Nov 05, 2010 22.16 22.29 22.03 22.27 10,395,898 -0.02(-0.09%)
Nov 04, 2010 22.00 22.34 21.75 22.29 27,856,060 -0.02(-0.09%)
Nov 03, 2010 22.14 22.32 21.85 22.31 15,053,520 +0.26(+1.18%)
Nov 02, 2010 22.07 22.18 21.85 22.05 7,035,042 +0.22(+1.01%)
Nov 01, 2010 22.02 22.23 21.75 21.83 11,786,179 +0.15(+0.69%)
Oct 29, 2010 21.27 21.78 21.20 21.68 11,499,331 +0.35(+1.64%)
Oct 28, 2010 21.47 21.48 21.11 21.33 10,787,435 -0.04(-0.19%)
Oct 27, 2010 21.11 21.45 21.00 21.37 15,692,424 +0.21(+0.99%)
Oct 25, 2010 21.41 21.48 21.00 21.16 15,255,800 -0.04(-0.19%)
Oct 22, 2010 21.97 22.03 21.14 21.20 22,043,150 -0.71(-3.24%)
Oct 21, 2010 22.26 22.28 21.67 21.91 14,049,695 -0.25(-1.13%)
Oct 20, 2010 22.06 22.44 22.01 22.16 13,773,032 +0.20(+0.91%)
Oct 19, 2010 22.47 22.59 21.75 21.96 21,066,968 -0.73(-3.22%)
Oct 18, 2010 22.98 23.03 22.55 22.69 12,885,615 -0.30(-1.30%)
Oct 15, 2010 23.08 23.17 22.68 22.99 13,379,719 +0.03(+0.13%)
Oct 14, 2010 23.29 23.40 22.77 22.96 14,034,064 -0.28(-1.20%)
Oct 13, 2010 23.89 23.95 22.96 23.24 29,848,654 -0.63(-2.64%)
Oct 12, 2010 24.06 24.17 23.66 23.87 29,427,410 +0.57(+2.45%)
Oct 11, 2010 24.25 24.32 23.23 23.30 16,545,418 +0.25(+1.08%)
Oct 08, 2010 23.05 23.18 22.28 23.05 10,733,810 +0.57(+2.54%)
Oct 07, 2010 22.75 22.75 22.25 22.48 44,599 -0.11(-0.49%)
Oct 06, 2010 22.33 22.75 22.30 22.59 9,795,377 +0.27(+1.21%)
Oct 05, 2010 22.56 22.79 22.18 22.32 55,757 +0.04(+0.18%)
Oct 04, 2010 22.81 22.82 22.08 22.28 10,966,330 -0.52(-2.28%)
Oct 01, 2010 22.80 23.10 22.65 22.80 13,567,874 +0.15(+0.68%)
Sep 30, 2010 22.65 23.00 22.22 22.65 13,517 +0.09(+0.38%)
Sep 29, 2010 21.55 22.65 21.52 22.56 35,009 +0.87(+4.01%)
Sep 28, 2010 21.70 21.76 21.27 21.69 55,011 +0.03(+0.14%)
Sep 27, 2010 21.51 21.78 21.45 21.66 7,435,290 +0.10(+0.46%)
Sep 24, 2010 21.17 21.60 20.93 21.56 10,831,603 +0.67(+3.21%)
Sep 23, 2010 20.89 21.20 20.74 20.89 10,825,443 -0.03(-0.14%)
Sep 22, 2010 21.24 21.41 20.88 20.92 12,179,450 -0.26(-1.23%)
Sep 21, 2010 21.63 21.80 21.12 21.18 39,218 -0.56(-2.58%)
Sep 20, 2010 21.49 21.80 21.27 21.74 6,246,226 +0.28(+1.30%)
Sep 17, 2010 21.46 21.79 21.36 21.46 9,322,193 +0.03(+0.14%)
Sep 15, 2010 21.33 21.47 21.13 21.43 6,649,518 -0.06(-0.28%)
Sep 14, 2010 21.62 21.74 21.36 21.49 16,452 -0.17(-0.78%)
Sep 13, 2010 21.40 21.66 21.14 21.66 11,909,978 +0.46(+2.17%)
Sep 10, 2010 20.99 21.24 20.93 21.20 10,015,311 +0.29(+1.39%)
Sep 09, 2010 21.42 21.43 20.84 20.91 100,409 -0.21(-0.99%)
Sep 08, 2010 21.21 21.42 20.96 21.12 165,044 -0.15(-0.71%)
Sep 07, 2010 21.56 21.58 21.16 21.27 34,802 -0.45(-2.07%)
Sep 03, 2010 21.50 21.81 21.39 21.72 6,826,729 +0.34(+1.59%)
Sep 02, 2010 21.27 21.38 20.83 21.38 36,943 +0.14(+0.66%)
Sep 01, 2010 20.99 21.38 20.87 21.24 10,507,076 +0.52(+2.51%)
Aug 31, 2010 20.69 21.07 20.55 20.72 44,676 -0.12(-0.58%)
Aug 30, 2010 20.81 21.30 20.77 20.84 10,646,163 +0.62(+3.07%)
Aug 27, 2010 20.69 20.85 19.99 20.22 10,639,704 -0.19(-0.91%)
Aug 26, 2010 20.41 20.55 20.01 20.41 43,583 +0.37(+1.82%)
Aug 25, 2010 20.02 20.15 19.68 20.04 113,280 -0.19(-0.94%)
Aug 24, 2010 20.22 20.72 19.99 20.23 60,151 -0.35(-1.70%)
Aug 23, 2010 20.37 20.78 20.33 20.58 9,250,846 +0.20(+0.98%)
Aug 20, 2010 20.65 20.73 20.35 20.38 8,890,743 -0.43(-2.07%)
Aug 19, 2010 20.83 20.94 20.65 20.81 96,345 -0.07(-0.34%)
Aug 18, 2010 21.29 21.30 20.84 20.88 99,034 -0.44(-2.06%)
Aug 17, 2010 21.02 21.41 20.95 21.32 150,506 +0.39(+1.86%)
Aug 16, 2010 20.81 21.05 20.69 20.93 8,629,856 +0.15(+0.72%)
Aug 13, 2010 20.78 21.36 20.78 20.78 7,183,152 -0.26(-1.24%)
Aug 12, 2010 21.00 21.30 20.79 21.04 10,447,994 -0.37(-1.73%)
Aug 11, 2010 21.93 21.95 21.30 21.41 33,538 -0.29(-1.34%)
Aug 10, 2010 21.72 22.36 21.61 21.70 48,982 -0.31(-1.41%)
Aug 09, 2010 22.40 22.50 21.89 22.01 7,102,118 -0.28(-1.26%)
Aug 06, 2010 22.29 22.38 21.92 22.29 8,914,676 -0.08(-0.36%)
Aug 05, 2010 22.30 22.60 22.07 22.37 7,921,860 -0.07(-0.31%)
Aug 04, 2010 22.20 22.50 22.00 22.44 65,162 +0.61(+2.79%)
Aug 03, 2010 21.65 22.10 21.50 21.83 77,570 +0.17(+0.78%)
Aug 02, 2010 21.40 21.82 21.17 21.66 12,289,786 +0.63(+3.00%)
Jul 30, 2010 21.03 21.16 20.75 21.03 8,388,100 -0.07(-0.33%)
Jul 29, 2010 21.39 21.40 20.77 21.10 11,185 -0.02(-0.09%)
Jul 28, 2010 21.12 21.44 20.93 21.12 520 -0.16(-0.75%)
Jul 27, 2010 21.28 22.17 20.92 21.28 53,191 -0.70(-3.18%)
Jul 26, 2010 21.93 22.04 21.67 21.98 7,443,293 +0.17(+0.78%)
Jul 23, 2010 21.60 21.85 21.21 21.81 11,107,557 +0.11(+0.51%)
Jul 22, 2010 21.52 21.87 21.40 21.70 39,921 +0.56(+2.65%)
Jul 21, 2010 21.85 21.85 21.00 21.14 12,400,889 -0.37(-1.72%)
Jul 20, 2010 21.51 21.65 20.63 21.51 10,918,751 +0.57(+2.72%)
Jul 19, 2010 20.66 21.07 20.58 20.94 8,615,044 +0.07(+0.34%)
Jul 16, 2010 20.87 21.31 20.72 20.87 11,396,537 -0.23(-1.09%)
Jul 15, 2010 21.46 21.50 20.89 21.10 10,739,666 -0.31(-1.45%)
Jul 14, 2010 21.31 21.64 21.10 21.41 37,251 +0.00(+0.00%)
Jul 13, 2010 21.41 21.77 21.40 21.41 25,678 +0.15(+0.71%)
Jul 12, 2010 21.48 21.52 20.93 21.26 8,040,670 -0.22(-1.02%)
Jul 09, 2010 21.48 21.62 21.25 21.48 10,544,856 +0.04(+0.19%)
Jul 08, 2010 21.66 21.72 21.05 21.44 117,857 +0.02(+0.09%)
Jul 07, 2010 20.65 21.49 20.55 21.42 12,290,421 +0.88(+4.28%)
Jul 06, 2010 21.00 21.21 20.34 20.54 132,174 +0.03(+0.15%)
Jul 02, 2010 20.51 21.21 20.31 20.51 9,220,831 -0.29(-1.39%)
Jul 01, 2010 20.95 21.18 20.38 20.80 15,371,441 -0.15(-0.72%)
Jun 30, 2010 21.47 21.70 20.90 20.95 27,195 -0.28(-1.30%)
Jun 29, 2010 21.23 22.02 21.07 21.23 47,946 -1.75(-7.64%)
Jun 25, 2010 22.98 23.29 22.58 22.98 12,485,757 +0.10(+0.44%)
Jun 24, 2010 23.44 23.57 22.75 22.88 94,614 -0.61(-2.60%)
Jun 23, 2010 23.68 23.75 23.18 23.49 67,643 -0.17(-0.72%)
Jun 22, 2010 24.48 24.55 23.50 23.66 129,830 -0.83(-3.39%)
Jun 21, 2010 25.08 25.46 24.28 24.49 16,432,566 -0.12(-0.49%)
Jun 18, 2010 24.61 24.94 24.53 24.61 11,059,037 -0.27(-1.09%)
Jun 17, 2010 25.32 25.32 24.56 24.88 10,055,729 -0.32(-1.27%)
Jun 16, 2010 25.12 25.37 24.75 25.20 5,876 -0.16(-0.63%)
Jun 15, 2010 25.10 25.43 24.89 25.36 18,394 +0.74(+3.01%)
Jun 14, 2010 24.93 25.55 24.57 24.62 15,978,173 -0.02(-0.08%)
Jun 11, 2010 24.20 24.70 24.13 24.64 11,041,232 +0.23(+0.94%)
Jun 10, 2010 24.08 24.73 23.93 24.41 91,299 +0.97(+4.14%)
Jun 09, 2010 24.33 24.80 23.26 23.44 22,028,912 -0.55(-2.29%)
Jun 08, 2010 23.99 24.35 23.39 23.99 367,624 +0.04(+0.17%)
Jun 07, 2010 24.41 24.98 23.85 23.95 17,082,364 -0.14(-0.58%)
Jun 04, 2010 24.09 25.46 23.87 24.09 31,022,560 -0.77(-3.10%)
Jun 03, 2010 23.36 24.99 22.94 24.86 39,648,720 +1.54(+6.60%)
Jun 02, 2010 21.85 23.34 21.75 23.32 76,265 +1.70(+7.86%)
Jun 01, 2010 22.02 22.55 21.57 21.62 18,197 -0.72(-3.22%)
May 28, 2010 22.34 22.75 22.00 22.34 16,144,102 +0.12(+0.54%)
May 27, 2010 21.60 22.25 21.55 22.22 13,990,939 +1.06(+5.01%)
May 26, 2010 20.94 21.47 20.87 21.16 104,673 +0.37(+1.78%)
May 25, 2010 20.12 20.84 19.62 20.79 88,570 +0.04(+0.19%)
May 24, 2010 20.92 21.33 20.72 20.75 15,272,001 -0.26(-1.24%)
May 21, 2010 20.46 21.23 20.10 21.01 24,043,072 -0.01(-0.05%)
May 20, 2010 21.05 21.55 21.00 21.02 27,716 -1.08(-4.89%)
May 19, 2010 22.04 22.45 21.54 22.10 16,116,468 -0.15(-0.67%)
May 18, 2010 22.53 22.84 22.10 22.25 2,844 -0.04(-0.18%)
May 17, 2010 22.63 22.84 21.71 22.29 17,027,320 -0.33(-1.46%)
May 14, 2010 22.62 23.05 22.18 22.62 18,637,724 -0.67(-2.88%)
May 13, 2010 23.47 23.94 23.17 23.29 15,445,295 -0.24(-1.02%)
May 12, 2010 23.63 23.88 23.22 23.53 15,787,743 +0.25(+1.07%)
May 11, 2010 23.73 23.96 23.21 23.28 127,327 +0.18(+0.78%)
May 10, 2010 22.80 23.16 22.72 23.10 14,610,628 +1.19(+5.43%)
May 07, 2010 22.29 22.76 21.33 21.91 21,097,324 -0.58(-2.58%)
May 06, 2010 22.48 23.23 21.00 22.49 9,085 -0.83(-3.56%)
May 05, 2010 22.89 23.80 22.86 23.32 23,017,292 -0.30(-1.27%)
May 04, 2010 23.97 23.97 23.37 23.62 79,440 -0.46(-1.91%)
May 03, 2010 23.99 24.30 23.66 24.08 9,640,628 +0.28(+1.18%)
Apr 30, 2010 23.69 24.27 23.35 23.80 15,196,675 +0.19(+0.80%)
Apr 29, 2010 23.89 24.10 23.11 23.61 17,270,756 -0.11(-0.46%)
Apr 28, 2010 23.82 23.93 23.43 23.72 10,929,434 +0.07(+0.30%)
Apr 27, 2010 24.27 24.42 23.56 23.65 39,394 -0.82(-3.35%)
Apr 26, 2010 24.84 24.94 24.44 24.47 8,908,499 -0.42(-1.69%)
Apr 23, 2010 23.87 24.91 23.50 24.89 17,759,714 +1.01(+4.23%)
Apr 22, 2010 23.42 23.95 23.30 23.88 12,029,409 +0.20(+0.84%)
Apr 21, 2010 23.68 23.95 23.56 23.68 100,819 -0.19(-0.80%)
Apr 20, 2010 23.81 24.07 23.81 23.87 27,009 +0.12(+0.51%)
Apr 19, 2010 23.63 23.84 23.43 23.75 11,585,018 -0.13(-0.54%)
Apr 16, 2010 24.24 24.33 23.75 23.88 19,028,264 -0.49(-2.01%)
Apr 15, 2010 24.55 24.64 24.31 24.37 12,337,914 -0.31(-1.26%)
Apr 14, 2010 24.65 24.70 24.33 24.68 11,741,501 +0.11(+0.45%)
Apr 13, 2010 24.43 24.70 23.91 24.57 15,764,369 +0.24(+0.99%)
Apr 12, 2010 24.57 24.91 24.25 24.33 10,486,243 -0.23(-0.94%)
Apr 09, 2010 24.54 24.63 24.23 24.56 15,957,143 +0.45(+1.87%)
Apr 08, 2010 23.82 24.16 23.64 24.11 11,967,995 +0.02(+0.08%)
Apr 07, 2010 24.41 24.50 23.92 24.09 13,182,911 -0.43(-1.75%)
Apr 06, 2010 24.54 24.69 24.31 24.52 9,576,343 -0.10(-0.41%)
Apr 05, 2010 24.44 24.70 24.17 24.62 10,978,139 +0.50(+2.07%)
Apr 01, 2010 23.94 24.12 24.12 24.12 16,629,300 +0.48(+2.03%)
Mar 31, 2010 23.52 24.06 23.44 23.64 20,071,480 +0.20(+0.85%)
Mar 30, 2010 23.28 23.50 22.84 23.44 20,158,248 +0.16(+0.69%)
Mar 29, 2010 22.70 23.35 22.57 23.28 19,603,196 +0.91(+4.07%)
Mar 26, 2010 22.48 22.57 22.10 22.37 24,888,872 -0.06(-0.27%)
Mar 25, 2010 23.35 23.40 22.38 22.43 28,340,184 -0.68(-2.94%)
Mar 24, 2010 23.06 23.68 23.00 23.11 28,225,300 -0.16(-0.69%)
Mar 23, 2010 23.34 23.47 22.96 23.27 33,498,660 +0.03(+0.13%)
Mar 22, 2010 23.74 23.75 23.18 23.24 36,719,620 -0.97(-4.01%)
Mar 19, 2010 24.07 24.43 23.40 24.21 26,157,744 +0.42(+1.77%)
Mar 18, 2010 24.81 24.92 23.75 23.79 28,921,742 -1.26(-5.03%)
Mar 17, 2010 25.46 25.55 24.96 25.05 16,271,141 -0.37(-1.46%)
Mar 16, 2010 25.44 25.55 25.18 25.42 11,283,338 +0.00(+0.00%)
Mar 15, 2010 25.07 25.45 24.97 25.42 14,233,446 -0.22(-0.86%)
Mar 12, 2010 25.92 25.98 25.46 25.64 10,951,909 -0.15(-0.58%)
Mar 11, 2010 25.61 25.86 25.44 25.79 9,334,780 +0.13(+0.51%)
Mar 10, 2010 25.90 25.95 25.38 25.66 12,489,448 -0.04(-0.16%)
Mar 09, 2010 25.45 26.24 25.32 25.70 32,533,024 -0.63(-2.39%)
Mar 08, 2010 26.16 26.35 25.48 26.33 16,184,013 +0.02(+0.08%)
Mar 05, 2010 26.38 26.50 26.17 26.31 8,683,318 +0.12(+0.46%)
Mar 04, 2010 26.80 26.91 26.03 26.19 10,992,972 -0.61(-2.28%)
Mar 03, 2010 26.87 27.01 26.67 26.80 7,641,006 +0.06(+0.22%)
Mar 02, 2010 26.91 27.17 26.68 26.74 9,415,290 +0.06(+0.22%)
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.