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 (%)
Jun 30, 2016 4.390 4.402 4.150 4.280 35,423,396 -0.14(-3.17%)
Jun 29, 2016 4.450 4.500 4.330 4.420 29,708,684 +0.14(+3.27%)
Jun 28, 2016 4.280 4.320 4.180 4.280 24,710,604 +0.22(+5.42%)
Jun 27, 2016 4.250 4.290 3.930 4.060 31,191,182 -0.31(-7.09%)
Jun 24, 2016 4.260 4.470 4.170 4.370 29,431,528 -0.27(-5.82%)
Jun 23, 2016 4.570 4.650 4.520 4.640 19,052,956 +0.13(+2.88%)
Jun 22, 2016 4.720 4.720 4.500 4.510 23,777,792 -0.11(-2.38%)
Jun 21, 2016 4.540 4.650 4.480 4.620 33,002,102 -0.04(-0.86%)
Jun 20, 2016 4.810 4.820 4.540 4.660 40,730,800 +0.15(+3.33%)
Jun 17, 2016 4.390 4.650 4.350 4.510 53,537,480 +0.27(+6.37%)
Jun 16, 2016 4.210 4.350 4.030 4.240 38,923,024 -0.04(-0.93%)
Jun 15, 2016 4.270 4.500 4.230 4.280 31,944,812 +0.00(+0.00%)
Jun 14, 2016 4.240 4.450 4.100 4.280 32,905,128 -0.05(-1.15%)
Jun 13, 2016 4.370 4.600 4.170 4.330 35,492,296 -0.09(-2.04%)
Jun 10, 2016 4.670 4.730 4.370 4.420 38,196,016 -0.46(-9.43%)
Jun 09, 2016 4.750 4.920 4.520 4.880 56,606,012 -0.09(-1.81%)
Jun 08, 2016 4.890 5.140 4.830 4.970 46,152,876 +0.30(+6.42%)
Jun 07, 2016 4.670 4.860 4.550 4.670 44,629,712 +0.10(+2.19%)
Jun 06, 2016 4.240 4.590 4.170 4.570 39,884,032 +0.48(+11.74%)
Jun 03, 2016 4.260 4.300 4.070 4.090 25,173,674 -0.16(-3.76%)
Jun 02, 2016 4.300 4.440 4.220 4.250 30,057,344 -0.12(-2.75%)
Jun 01, 2016 4.210 4.390 4.090 4.370 32,375,648 +0.08(+1.86%)
May 31, 2016 4.230 4.450 4.230 4.290 39,264,128 +0.13(+3.12%)
May 27, 2016 4.160 4.160 4.160 4.160 24,622,800 -0.07(-1.65%)
May 26, 2016 4.630 4.740 4.110 4.230 45,838,784 -0.12(-2.76%)
May 25, 2016 4.230 4.490 4.190 4.350 46,446,352 +0.30(+7.41%)
May 24, 2016 3.680 4.070 3.637 4.050 37,680,704 +0.38(+10.35%)
May 23, 2016 3.690 3.780 3.560 3.670 34,190,036 -0.05(-1.34%)
May 20, 2016 3.920 3.950 3.695 3.720 39,436,648 -0.14(-3.63%)
May 19, 2016 3.780 3.890 3.590 3.860 31,381,960 +0.01(+0.26%)
May 18, 2016 3.960 4.060 3.810 3.850 27,067,340 -0.08(-2.04%)
May 17, 2016 3.990 4.250 3.870 3.930 54,744,324 +0.03(+0.77%)
May 16, 2016 4.190 4.325 3.850 3.900 41,061,592 -0.16(-3.94%)
May 13, 2016 3.980 4.250 3.980 4.060 28,025,688 -0.11(-2.64%)
May 12, 2016 4.590 4.630 4.080 4.170 42,189,912 -0.19(-4.36%)
May 11, 2016 4.250 4.820 4.120 4.360 53,017,300 +0.06(+1.40%)
May 10, 2016 4.230 4.360 3.930 4.300 69,663,744 +0.20(+4.88%)
May 09, 2016 4.720 4.900 4.040 4.100 48,661,660 -0.49(-10.68%)
May 06, 2016 5.520 5.830 4.545 4.590 70,168,864 -1.12(-19.61%)
May 05, 2016 6.300 6.470 5.700 5.710 61,063,232 +0.06(+1.06%)
May 04, 2016 6.090 6.180 5.620 5.650 26,741,648 -0.15(-2.59%)
May 03, 2016 6.380 6.420 5.730 5.800 40,148,504 -0.79(-11.99%)
May 02, 2016 6.830 6.850 6.400 6.590 28,265,512 -0.28(-4.08%)
Apr 29, 2016 6.975 7.148 6.600 6.870 36,823,104 +0.09(+1.33%)
Apr 28, 2016 7.100 7.590 6.780 6.780 57,792,288 -0.36(-5.04%)
Apr 27, 2016 6.780 7.150 6.730 7.140 39,676,480 +0.54(+8.18%)
Apr 26, 2016 6.480 6.600 6.370 6.600 27,538,008 +0.20(+3.12%)
Apr 25, 2016 6.590 6.710 6.300 6.400 28,017,496 -0.15(-2.29%)
Apr 22, 2016 6.290 6.585 6.240 6.550 26,733,234 +0.36(+5.82%)
Apr 21, 2016 6.640 6.730 6.160 6.190 37,695,480 -0.23(-3.58%)
Apr 20, 2016 6.050 6.530 6.010 6.420 40,806,632 +0.30(+4.90%)
Apr 19, 2016 6.190 6.370 6.070 6.120 39,674,464 +0.16(+2.68%)
Apr 18, 2016 5.490 6.070 5.490 5.960 40,289,032 -0.07(-1.16%)
Apr 15, 2016 5.760 6.180 5.710 6.030 59,950,440 +0.02(+0.33%)
Apr 14, 2016 6.130 6.190 5.740 6.010 52,976,332 -0.05(-0.83%)
Apr 13, 2016 6.110 6.560 5.920 6.060 104,095,816 +0.01(+0.17%)
Apr 12, 2016 4.840 6.150 4.830 6.050 183,744,144 +1.55(+34.44%)
Apr 11, 2016 4.120 4.500 4.100 4.500 67,067,372 +0.74(+19.68%)
Apr 08, 2016 3.790 3.850 3.680 3.760 25,243,496 +0.15(+4.16%)
Apr 07, 2016 3.740 3.820 3.545 3.610 26,219,974 -0.12(-3.22%)
Apr 06, 2016 3.870 3.920 3.650 3.730 29,019,636 -0.03(-0.80%)
Apr 05, 2016 3.610 3.780 3.530 3.760 26,973,562 +0.04(+1.08%)
Apr 04, 2016 3.860 3.900 3.630 3.720 23,100,968 -0.11(-2.87%)
Apr 01, 2016 3.980 4.100 3.800 3.830 28,693,656 -0.29(-7.04%)
Mar 31, 2016 3.970 4.160 3.950 4.120 15,532,612 +0.11(+2.74%)
Mar 30, 2016 4.180 4.340 3.990 4.010 26,634,546 -0.03(-0.74%)
Mar 29, 2016 3.990 4.085 3.835 4.040 28,456,020 -0.11(-2.65%)
Mar 28, 2016 4.240 4.240 4.000 4.150 22,441,090 -0.10(-2.35%)
Mar 24, 2016 3.860 4.250 4.250 4.250 30,180,700 +0.12(+2.91%)
Mar 23, 2016 4.820 4.830 4.110 4.130 33,985,400 -0.69(-14.32%)
Mar 22, 2016 4.780 4.940 4.660 4.820 17,447,092 -0.06(-1.23%)
Mar 21, 2016 4.930 5.050 4.790 4.880 24,772,060 -0.03(-0.61%)
Mar 18, 2016 5.080 5.300 4.770 4.910 86,810,488 +0.12(+2.51%)
Mar 17, 2016 4.620 4.880 4.450 4.790 39,954,080 +0.40(+9.11%)
Mar 16, 2016 4.300 4.590 4.260 4.390 46,255,084 +0.21(+5.02%)
Mar 15, 2016 4.200 4.240 3.950 4.180 35,909,732 -0.20(-4.57%)
Mar 14, 2016 4.420 4.500 4.270 4.380 39,538,764 -0.32(-6.81%)
Mar 11, 2016 4.880 4.990 4.645 4.700 40,426,876 +0.09(+1.95%)
Mar 10, 2016 4.620 4.740 4.350 4.610 42,296,708 -0.02(-0.43%)
Mar 09, 2016 4.560 4.700 4.300 4.630 39,880,880 +0.33(+7.67%)
Mar 08, 2016 5.050 5.055 4.100 4.300 65,184,072 -0.93(-17.78%)
Mar 07, 2016 5.380 5.760 5.180 5.230 116,616,888 +0.15(+2.95%)
Mar 04, 2016 4.590 4.840 4.300 5.080 188,966,432 +0.81(+18.97%)
Mar 03, 2016 3.370 4.720 3.320 4.270 138,397,920 +0.87(+25.59%)
Mar 02, 2016 2.620 3.750 2.600 3.400 76,218,672 +0.64(+23.19%)
Mar 01, 2016 2.640 2.780 2.550 2.760 24,031,588 +0.15(+5.75%)
Feb 29, 2016 2.820 2.820 2.530 2.610 44,406,800 -0.09(-3.33%)
Feb 26, 2016 2.890 2.890 2.650 2.700 30,763,400 +0.14(+5.47%)
Feb 25, 2016 2.640 2.900 2.500 2.560 39,699,296 -0.13(-4.83%)
Feb 24, 2016 2.440 2.740 2.350 2.690 62,091,696 +0.50(+22.83%)
Feb 23, 2016 2.530 2.710 2.160 2.190 49,647,388 -0.20(-8.37%)
Feb 22, 2016 2.090 2.490 2.070 2.390 33,883,840 +0.39(+19.50%)
Feb 19, 2016 1.940 2.030 1.900 2.000 20,667,994 +0.02(+1.01%)
Feb 18, 2016 1.970 2.140 1.900 1.980 37,234,224 +0.10(+5.32%)
Feb 17, 2016 1.940 1.990 1.850 1.880 35,892,576 +0.02(+1.08%)
Feb 16, 2016 1.680 1.910 1.650 1.860 39,285,312 +0.27(+16.98%)
Feb 12, 2016 1.860 1.590 1.590 1.590 49,579,200 -0.19(-10.67%)
Feb 11, 2016 1.660 1.790 1.530 1.780 50,761,264 +0.08(+4.71%)
Feb 10, 2016 1.990 2.005 1.630 1.700 32,487,114 -0.25(-12.82%)
Feb 09, 2016 2.090 2.090 1.800 1.950 39,324,664 -0.09(-4.41%)
Feb 08, 2016 2.560 2.590 1.500 2.040 121,958,016 -1.02(-33.33%)
Feb 05, 2016 3.210 3.260 3.030 3.060 21,391,500 -0.20(-6.13%)
Feb 04, 2016 3.400 3.650 3.190 3.260 39,077,248 -0.10(-2.98%)
Feb 03, 2016 3.080 3.390 2.750 3.360 27,590,420 +0.37(+12.37%)
Feb 02, 2016 3.120 3.140 2.990 2.990 17,634,488 -0.22(-6.85%)
Feb 01, 2016 3.320 3.380 3.100 3.210 16,930,470 -0.18(-5.31%)
Jan 29, 2016 3.190 3.460 3.160 3.390 25,580,336 +0.23(+7.28%)
Jan 28, 2016 3.520 3.570 3.100 3.160 29,655,388 -0.12(-3.66%)
Jan 27, 2016 3.220 3.630 3.170 3.280 28,772,344 +0.09(+2.82%)
Jan 26, 2016 3.080 3.250 2.880 3.190 28,101,432 +0.24(+8.14%)
Jan 25, 2016 3.270 3.600 2.955 2.950 26,619,188 -0.56(-15.95%)
Jan 22, 2016 3.820 4.150 3.460 3.510 34,642,872 -0.04(-1.13%)
Jan 21, 2016 3.250 3.660 3.170 3.550 24,334,524 +0.23(+6.93%)
Jan 20, 2016 2.860 3.450 2.690 3.320 36,870,396 +0.24(+7.79%)
Jan 19, 2016 3.580 3.610 2.950 3.080 26,442,876 -0.48(-13.48%)
Jan 15, 2016 3.480 3.560 3.560 3.560 27,331,600 -0.15(-4.04%)
Jan 14, 2016 3.610 3.820 3.560 3.710 28,044,456 +0.07(+1.92%)
Jan 13, 2016 4.100 4.180 3.610 3.640 21,521,592 -0.41(-10.12%)
Jan 12, 2016 4.270 4.280 3.750 4.050 26,908,506 -0.12(-2.88%)
Jan 11, 2016 4.490 4.500 4.080 4.170 24,845,320 -0.27(-6.08%)
Jan 08, 2016 4.440 4.530 4.261 4.440 28,561,982 +0.03(+0.68%)
Jan 07, 2016 4.430 4.640 4.355 4.410 24,138,232 -0.27(-5.77%)
Jan 06, 2016 4.770 4.875 4.600 4.680 24,545,656 -0.33(-6.59%)
Jan 05, 2016 4.890 5.090 4.840 5.010 23,650,180 +0.06(+1.21%)
Jan 04, 2016 4.440 4.970 4.400 4.950 38,470,796 +0.45(+10.00%)
Dec 31, 2015 4.380 4.500 4.500 4.500 20,011,900 +0.10(+2.27%)
Dec 30, 2015 4.260 4.440 4.150 4.400 21,706,404 -0.18(-3.93%)
Dec 29, 2015 4.210 4.580 4.120 4.580 28,269,008 +0.51(+12.53%)
Dec 28, 2015 4.380 4.380 4.000 4.070 19,266,040 -0.38(-8.54%)
Dec 24, 2015 4.490 4.450 4.450 4.450 16,662,800 +0.05(+1.14%)
Dec 23, 2015 4.050 4.440 3.950 4.400 29,128,964 +0.42(+10.55%)
Dec 22, 2015 4.060 4.090 3.930 3.980 14,420,620 -0.08(-1.97%)
Dec 21, 2015 4.030 4.220 3.870 4.060 23,024,130 +0.01(+0.25%)
Dec 18, 2015 3.760 4.050 3.650 4.050 40,717,832 +0.33(+8.87%)
Dec 17, 2015 3.890 3.930 3.560 3.720 19,053,576 -0.18(-4.62%)
Dec 16, 2015 3.780 3.970 3.570 3.900 27,967,756 +0.14(+3.72%)
Dec 15, 2015 4.090 4.130 3.750 3.760 22,484,420 -0.24(-6.00%)
Dec 14, 2015 4.050 4.130 3.890 4.000 22,062,674 -0.16(-3.85%)
Dec 11, 2015 4.430 4.440 4.100 4.160 17,911,388 -0.40(-8.77%)
Dec 10, 2015 4.390 4.670 4.340 4.560 12,877,671 +0.09(+2.01%)
Dec 09, 2015 4.460 4.670 4.300 4.470 23,805,692 +0.07(+1.59%)
Dec 08, 2015 4.050 4.450 4.030 4.400 17,889,852 +0.13(+3.04%)
Dec 07, 2015 4.270 4.280 4.060 4.270 29,544,348 -0.28(-6.15%)
Dec 04, 2015 4.850 4.850 4.470 4.550 32,999,264 -0.32(-6.57%)
Dec 03, 2015 5.430 5.490 4.690 4.870 50,264,436 -0.65(-11.78%)
Dec 02, 2015 5.430 5.710 5.340 5.520 32,991,442 +0.01(+0.18%)
Dec 01, 2015 5.270 5.590 5.150 5.510 23,338,734 +0.24(+4.55%)
Nov 30, 2015 5.300 5.390 5.110 5.270 18,317,020 +0.01(+0.19%)
Nov 27, 2015 5.350 5.380 5.200 5.260 6,087,208 -0.15(-2.77%)
Nov 25, 2015 5.370 5.410 5.410 5.410 10,754,800 -0.08(-1.46%)
Nov 24, 2015 5.290 5.570 5.200 5.490 23,236,412 +0.35(+6.81%)
Nov 23, 2015 5.050 5.390 5.040 5.140 19,385,964 +0.06(+1.18%)
Nov 20, 2015 5.410 5.420 5.060 5.080 31,741,860 -0.32(-5.93%)
Nov 19, 2015 5.500 5.635 5.280 5.400 51,138,464 -0.60(-10.00%)
Nov 18, 2015 5.960 6.180 5.800 6.000 22,791,860 +0.13(+2.21%)
Nov 17, 2015 6.190 6.250 5.800 5.870 25,779,656 -0.47(-7.41%)
Nov 16, 2015 6.110 6.360 6.000 6.340 18,461,388 +0.24(+3.93%)
Nov 13, 2015 6.370 6.380 6.030 6.100 28,536,112 -0.22(-3.48%)
Nov 12, 2015 6.460 6.520 6.250 6.320 19,557,712 -0.22(-3.36%)
Nov 11, 2015 7.040 7.065 6.500 6.540 21,321,630 -0.52(-7.37%)
Nov 10, 2015 7.260 7.280 7.000 7.060 14,715,164 -0.21(-2.89%)
Nov 09, 2015 7.345 7.510 7.250 7.270 12,355,524 -0.07(-0.95%)
Nov 06, 2015 7.370 7.680 7.260 7.340 15,928,673 -0.18(-2.39%)
Nov 05, 2015 7.340 7.890 7.130 7.520 24,558,292 +0.06(+0.80%)
Nov 04, 2015 7.290 7.640 6.955 7.460 45,435,720 -0.15(-1.97%)
Nov 03, 2015 7.390 8.000 7.370 7.610 21,697,450 +0.16(+2.15%)
Nov 02, 2015 6.940 7.600 6.910 7.450 20,631,024 +0.32(+4.49%)
Oct 30, 2015 7.000 7.190 6.760 7.130 15,165,460 +0.19(+2.74%)
Oct 29, 2015 7.040 7.280 6.860 6.940 15,588,724 -0.03(-0.43%)
Oct 28, 2015 6.750 7.370 6.670 6.970 22,089,192 +0.25(+3.72%)
Oct 27, 2015 7.030 7.030 6.500 6.720 23,702,124 -0.41(-5.75%)
Oct 26, 2015 7.630 7.683 7.110 7.130 25,430,436 -0.70(-8.94%)
Oct 23, 2015 7.710 8.050 7.500 7.830 17,780,236 +0.03(+0.38%)
Oct 22, 2015 7.890 8.010 7.650 7.800 13,296,853 -0.07(-0.89%)
Oct 21, 2015 8.140 8.140 7.800 7.870 10,484,423 -0.32(-3.91%)
Oct 20, 2015 8.100 8.330 7.840 8.190 12,145,470 +0.10(+1.24%)
Oct 19, 2015 8.200 8.320 7.940 8.090 9,521,389 -0.31(-3.69%)
Oct 16, 2015 8.450 8.490 8.060 8.400 12,991,116 +0.05(+0.60%)
Oct 15, 2015 8.170 8.370 7.990 8.350 13,323,447 +0.13(+1.58%)
Oct 14, 2015 8.010 8.295 7.950 8.220 10,271,534 +0.23(+2.88%)
Oct 13, 2015 8.130 8.460 7.920 7.990 14,001,713 -0.25(-3.03%)
Oct 12, 2015 8.870 8.870 8.140 8.240 15,704,807 -0.64(-7.21%)
Oct 09, 2015 9.380 9.550 8.790 8.880 21,607,776 -0.46(-4.93%)
Oct 08, 2015 9.050 9.380 8.670 9.340 23,848,618 +0.19(+2.08%)
Oct 07, 2015 9.110 9.435 8.470 9.150 34,175,856 +0.17(+1.89%)
Oct 06, 2015 8.470 9.000 8.325 8.980 23,834,196 +0.56(+6.65%)
Oct 05, 2015 7.980 8.530 7.960 8.420 21,710,432 +0.53(+6.72%)
Oct 02, 2015 7.150 7.890 7.020 7.890 19,196,664 +0.68(+9.43%)
Oct 01, 2015 7.270 7.590 6.950 7.210 21,176,832 -0.12(-1.64%)
Sep 30, 2015 6.880 7.330 6.840 7.330 18,240,500 +0.54(+7.95%)
Sep 29, 2015 6.820 7.000 6.690 6.790 15,134,744 +0.08(+1.19%)
Sep 28, 2015 7.200 7.350 6.570 6.710 22,270,788 -0.68(-9.20%)
Sep 25, 2015 7.830 7.870 7.155 7.390 17,107,956 -0.37(-4.77%)
Sep 24, 2015 7.440 7.800 7.200 7.760 16,002,780 +0.18(+2.37%)
Sep 23, 2015 8.010 8.080 7.560 7.580 15,283,650 -0.42(-5.25%)
Sep 22, 2015 8.410 8.480 7.960 8.000 16,239,971 -0.58(-6.76%)
Sep 21, 2015 8.730 8.840 8.490 8.580 13,475,069 -0.38(-4.24%)
Sep 18, 2015 8.460 8.960 8.227 8.960 20,452,532 +0.35(+4.07%)
Sep 17, 2015 8.830 8.980 8.540 8.610 21,445,840 -0.39(-4.33%)
Sep 16, 2015 8.040 9.000 8.030 9.000 20,369,032 +1.11(+14.07%)
Sep 15, 2015 7.950 8.230 7.820 7.890 17,091,184 -0.03(-0.38%)
Sep 14, 2015 7.570 8.020 7.450 7.920 28,105,368 +0.35(+4.62%)
Sep 11, 2015 7.490 7.610 7.365 7.570 8,242,727 -0.02(-0.26%)
Sep 10, 2015 7.730 7.837 7.510 7.590 9,685,156 -0.04(-0.52%)
Sep 09, 2015 7.750 7.980 7.530 7.630 18,838,414 -0.04(-0.52%)
Sep 08, 2015 7.800 7.930 7.440 7.670 19,430,208 +0.40(+5.50%)
Sep 04, 2015 7.250 7.270 7.270 7.270 10,115,900 -0.17(-2.28%)
Sep 03, 2015 7.400 7.650 7.260 7.440 11,711,976 +0.06(+0.81%)
Sep 02, 2015 7.670 7.680 7.060 7.380 16,519,689 -0.19(-2.51%)
Sep 01, 2015 7.585 8.050 7.450 7.570 26,530,336 -0.24(-3.07%)
Aug 31, 2015 7.250 7.840 7.020 7.810 23,134,652 +0.42(+5.68%)
Aug 28, 2015 7.130 7.730 7.020 7.390 24,391,340 +0.37(+5.27%)
Aug 27, 2015 6.550 7.130 6.530 7.020 26,889,232 +0.68(+10.73%)
Aug 26, 2015 6.240 6.350 6.030 6.340 18,545,372 +0.31(+5.14%)
Aug 25, 2015 6.970 6.970 6.010 6.030 23,873,088 -0.58(-8.77%)
Aug 24, 2015 6.110 7.040 6.070 6.610 25,287,870 -0.26(-3.78%)
Aug 21, 2015 7.090 7.240 6.870 6.870 21,635,154 -0.28(-3.92%)
Aug 20, 2015 7.350 7.500 7.150 7.150 13,373,106 -0.19(-2.59%)
Aug 19, 2015 7.770 7.810 7.220 7.340 22,035,658 -0.42(-5.41%)
Aug 18, 2015 7.540 8.050 7.500 7.760 15,886,095 +0.19(+2.51%)
Aug 17, 2015 7.400 7.710 7.370 7.570 9,705,641 +0.08(+1.07%)
Aug 14, 2015 7.500 7.650 7.270 7.490 18,486,140 -0.01(-0.13%)
Aug 13, 2015 7.830 7.890 7.480 7.500 17,826,356 -0.52(-6.48%)
Aug 12, 2015 8.100 8.320 7.990 8.020 28,099,870 -0.19(-2.31%)
Aug 11, 2015 8.200 8.410 8.045 8.210 28,310,530 -0.42(-4.87%)
Aug 10, 2015 8.400 8.927 8.220 8.630 16,343,516 +0.31(+3.73%)
Aug 07, 2015 8.110 9.080 8.110 8.320 38,472,596 +0.13(+1.59%)
Aug 06, 2015 7.150 8.440 7.010 8.190 44,852,264 +1.16(+16.50%)
Aug 05, 2015 8.250 8.360 6.850 7.030 56,640,360 -0.97(-12.12%)
Aug 04, 2015 8.280 8.430 7.960 8.000 23,447,396 -0.15(-1.84%)
Aug 03, 2015 8.560 8.650 8.080 8.150 24,311,188 -0.51(-5.89%)
Jul 31, 2015 8.880 9.005 8.620 8.660 15,693,896 -0.31(-3.46%)
Jul 30, 2015 9.090 9.290 8.920 8.970 18,367,304 -0.18(-1.97%)
Jul 29, 2015 8.920 9.360 8.820 9.150 21,552,188 +0.15(+1.67%)
Jul 28, 2015 8.490 9.090 8.400 9.000 31,640,044 +0.63(+7.53%)
Jul 27, 2015 8.280 8.600 8.110 8.370 28,059,332 +0.09(+1.09%)
Jul 24, 2015 8.700 8.745 8.200 8.280 25,538,680 -0.43(-4.94%)
Jul 23, 2015 9.020 9.227 8.400 8.710 39,525,040 -0.34(-3.76%)
Jul 22, 2015 9.250 9.490 9.000 9.050 20,132,474 -0.24(-2.58%)
Jul 21, 2015 10.07 10.14 9.245 9.290 47,705,692 -0.98(-9.54%)
Jul 20, 2015 10.89 10.92 10.23 10.27 13,537,687 -0.67(-6.12%)
Jul 17, 2015 11.59 11.59 10.80 10.94 19,303,268 -0.64(-5.53%)
Jul 16, 2015 11.40 11.69 11.15 11.58 14,030,508 +0.29(+2.57%)
Jul 15, 2015 11.38 11.48 10.94 11.29 13,299,250 -0.09(-0.79%)
Jul 14, 2015 10.92 11.39 10.86 11.38 12,830,065 +0.48(+4.40%)
Jul 13, 2015 11.28 11.32 10.86 10.90 18,574,580 -0.47(-4.13%)
Jul 10, 2015 11.75 11.88 11.27 11.37 17,587,664 -0.31(-2.65%)
Jul 09, 2015 11.77 11.88 11.61 11.68 21,586,748 +0.37(+3.27%)
Jul 08, 2015 11.22 11.51 10.84 11.31 27,220,796 -0.15(-1.31%)
Jul 07, 2015 10.42 11.90 9.940 11.46 42,086,328 +1.04(+9.98%)
Jul 06, 2015 10.51 10.78 10.30 10.42 18,470,708 -0.35(-3.25%)
Jul 02, 2015 10.69 10.77 10.77 10.77 15,908,600 +0.22(+2.09%)
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.