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 (%)
Sep 30, 2013 25.92 26.00 25.63 25.88 6,736,621 -0.33(-1.26%)
Sep 27, 2013 26.23 26.41 26.07 26.21 5,889,805 -0.20(-0.76%)
Sep 26, 2013 26.60 26.64 26.07 26.41 6,539,587 -0.09(-0.34%)
Sep 25, 2013 26.40 26.68 26.36 26.50 7,116,725 +0.12(+0.45%)
Sep 24, 2013 26.41 26.66 26.16 26.38 6,606,787 +0.00(+0.00%)
Sep 23, 2013 26.52 26.64 26.30 26.38 5,943,371 -0.20(-0.75%)
Sep 20, 2013 26.97 27.10 26.53 26.58 10,228,795 -0.32(-1.19%)
Sep 19, 2013 27.28 27.46 26.84 26.90 7,562,145 -0.40(-1.47%)
Sep 18, 2013 27.15 27.45 26.88 27.30 8,967,637 +0.14(+0.52%)
Sep 17, 2013 26.61 27.27 26.58 27.16 10,985,406 +0.64(+2.41%)
Sep 16, 2013 26.89 26.94 26.47 26.52 9,656,614 -0.15(-0.56%)
Sep 13, 2013 26.91 27.07 26.57 26.67 9,602,166 -0.25(-0.93%)
Sep 12, 2013 26.93 27.06 26.57 26.92 12,908,463 +0.03(+0.11%)
Sep 11, 2013 26.40 27.29 26.37 26.89 15,578,678 +0.55(+2.09%)
Sep 10, 2013 26.48 26.53 26.04 26.34 12,610,386 -0.06(-0.23%)
Sep 09, 2013 26.10 26.50 26.10 26.40 9,484,539 +0.37(+1.42%)
Sep 06, 2013 26.21 26.38 25.93 26.03 7,718,466 -0.14(-0.53%)
Sep 05, 2013 26.18 26.24 26.02 26.17 9,108,410 +0.05(+0.19%)
Sep 04, 2013 26.09 26.18 26.00 26.12 5,953,863 -0.04(-0.15%)
Sep 03, 2013 26.07 26.41 26.02 26.16 7,285,299 +0.35(+1.36%)
Aug 30, 2013 25.97 26.01 25.74 25.81 6,928,944 -0.14(-0.54%)
Aug 29, 2013 26.34 26.34 25.76 25.95 9,606,754 -0.39(-1.48%)
Aug 28, 2013 26.02 26.46 25.96 26.34 7,609,320 +0.32(+1.23%)
Aug 27, 2013 26.11 26.36 25.94 26.02 8,372,400 -0.33(-1.25%)
Aug 26, 2013 26.32 26.63 26.25 26.35 10,564,619 +0.12(+0.46%)
Aug 23, 2013 25.59 26.26 25.39 26.23 12,481,267 +0.72(+2.82%)
Aug 22, 2013 25.33 25.67 25.14 25.51 6,883,140 +0.26(+1.03%)
Aug 21, 2013 24.65 25.50 24.65 25.25 10,872,286 -0.01(-0.04%)
Aug 20, 2013 24.77 25.50 24.76 25.26 11,132,727 +0.49(+1.98%)
Aug 19, 2013 25.58 25.58 24.74 24.77 9,104,924 -0.23(-0.92%)
Aug 16, 2013 24.94 25.30 24.86 25.00 14,664,900 +0.01(+0.04%)
Aug 15, 2013 24.69 25.08 24.53 24.99 8,965,479 +0.08(+0.32%)
Aug 14, 2013 25.00 25.09 24.89 24.91 9,634,107 -0.12(-0.48%)
Aug 13, 2013 25.05 25.23 24.94 25.03 9,051,359 +0.01(+0.04%)
Aug 12, 2013 24.89 25.27 24.88 25.02 6,642,842 +0.02(+0.08%)
Aug 09, 2013 25.03 25.20 24.85 25.00 9,350,467 -0.01(-0.04%)
Aug 08, 2013 25.02 25.19 24.65 25.01 9,370,477 +0.16(+0.64%)
Aug 07, 2013 24.85 24.90 24.39 24.85 16,693,593 -0.30(-1.19%)
Aug 06, 2013 25.48 25.59 24.86 25.15 10,784,099 -0.33(-1.30%)
Aug 05, 2013 24.93 25.64 24.79 25.48 10,875,368 +0.53(+2.12%)
Aug 02, 2013 24.86 25.30 24.75 24.95 20,151,568 +0.00(+0.00%)
Aug 01, 2013 24.06 25.20 24.02 24.95 35,156,104 +1.65(+7.08%)
Jul 31, 2013 23.16 23.54 23.10 23.30 15,875,852 +0.25(+1.08%)
Jul 30, 2013 22.76 23.06 22.63 23.05 10,169,036 +0.30(+1.32%)
Jul 29, 2013 22.73 22.83 22.61 22.75 6,974,305 -0.10(-0.44%)
Jul 26, 2013 22.44 22.86 22.34 22.85 8,423,915 +0.26(+1.15%)
Jul 25, 2013 22.20 22.64 22.12 22.59 7,571,863 +0.39(+1.76%)
Jul 24, 2013 22.38 22.54 22.09 22.20 5,695,547 -0.12(-0.54%)
Jul 23, 2013 22.41 22.64 22.30 22.32 5,392,275 -0.08(-0.36%)
Jul 22, 2013 22.50 22.58 22.21 22.40 9,649,499 -0.18(-0.80%)
Jul 19, 2013 22.42 22.59 22.10 22.58 7,706,244 +0.25(+1.12%)
Jul 18, 2013 21.86 22.48 21.86 22.33 8,127,734 +0.52(+2.38%)
Jul 17, 2013 21.80 21.94 21.68 21.81 5,478,377 +0.06(+0.28%)
Jul 16, 2013 21.57 21.91 21.57 21.75 6,692,641 +0.07(+0.32%)
Jul 15, 2013 21.33 21.77 21.18 21.68 8,811,157 +0.44(+2.07%)
Jul 12, 2013 21.30 21.49 21.11 21.24 4,697,901 -0.05(-0.23%)
Jul 11, 2013 21.61 21.65 21.07 21.29 6,912,896 -0.11(-0.51%)
Jul 10, 2013 21.15 21.70 21.15 21.40 8,311,649 +0.26(+1.23%)
Jul 09, 2013 20.96 21.20 20.89 21.14 9,081,736 +0.21(+1.00%)
Jul 08, 2013 21.16 21.24 20.90 20.93 6,285,815 -0.11(-0.52%)
Jul 05, 2013 21.11 21.24 20.86 21.04 8,187,486 +0.03(+0.14%)
Jul 03, 2013 20.91 21.17 20.84 21.01 7,458,028 +0.09(+0.43%)
Jul 02, 2013 20.77 21.04 20.68 20.92 6,545,232 +0.15(+0.72%)
Jul 01, 2013 20.46 20.85 20.30 20.77 7,413,340 +0.39(+1.91%)
Jun 28, 2013 20.48 20.57 20.14 20.38 11,874,943 -0.20(-0.97%)
Jun 27, 2013 20.46 20.90 20.46 20.58 15,577,125 +0.21(+1.03%)
Jun 26, 2013 20.08 20.67 20.08 20.37 12,956,344 +0.58(+2.93%)
Jun 25, 2013 19.81 19.92 19.61 19.79 7,990,520 +0.19(+0.97%)
Jun 24, 2013 19.83 19.89 19.55 19.60 10,367,821 -0.62(-3.07%)
Jun 21, 2013 20.23 20.32 19.80 20.22 10,920,811 +0.14(+0.70%)
Jun 20, 2013 20.53 20.53 19.85 20.08 13,308,461 -0.72(-3.46%)
Jun 19, 2013 21.24 21.44 20.79 20.80 8,181,079 -0.45(-2.12%)
Jun 18, 2013 21.08 21.38 21.04 21.25 7,217,359 +0.21(+1.00%)
Jun 17, 2013 20.89 21.18 20.89 21.04 10,767,395 +0.36(+1.74%)
Jun 14, 2013 21.02 21.29 20.50 20.68 11,105,610 -0.32(-1.52%)
Jun 13, 2013 21.01 21.12 20.81 21.00 18,245,588 -0.08(-0.38%)
Jun 12, 2013 21.50 21.52 20.94 21.08 11,888,754 -0.22(-1.03%)
Jun 11, 2013 21.64 21.64 21.29 21.30 13,294,660 -0.62(-2.83%)
Jun 10, 2013 22.08 22.13 21.74 21.92 10,177,561 -0.08(-0.36%)
Jun 07, 2013 21.78 22.14 21.55 22.00 7,418,667 +0.33(+1.52%)
Jun 06, 2013 21.52 21.68 21.19 21.67 12,217,788 +0.15(+0.70%)
Jun 05, 2013 21.65 21.72 21.37 21.52 12,746,960 -0.20(-0.92%)
Jun 04, 2013 22.16 22.28 21.50 21.72 13,157,087 -0.46(-2.07%)
Jun 03, 2013 21.98 22.20 21.60 22.18 12,169,262 +0.34(+1.56%)
May 31, 2013 22.67 22.72 21.84 21.84 23,255,156 -0.69(-3.06%)
May 30, 2013 22.57 22.72 22.33 22.53 15,440,934 -0.05(-0.22%)
May 29, 2013 22.02 22.86 22.02 22.58 15,576,457 +0.42(+1.90%)
May 28, 2013 21.90 22.30 21.83 22.16 15,653,191 +0.49(+2.26%)
May 24, 2013 21.49 21.69 21.15 21.67 10,706,664 +0.01(+0.05%)
May 23, 2013 20.85 21.78 20.56 21.66 21,234,428 +0.56(+2.65%)
May 22, 2013 21.30 21.63 20.95 21.10 26,216,652 +0.25(+1.20%)
May 21, 2013 20.97 21.20 20.82 20.85 12,464,312 +0.05(+0.24%)
May 20, 2013 20.45 21.15 20.27 20.80 14,887,841 +0.53(+2.61%)
May 17, 2013 20.01 20.42 19.90 20.27 9,761,218 +0.38(+1.91%)
May 16, 2013 20.24 20.33 19.78 19.89 16,391,631 -0.77(-3.73%)
May 15, 2013 20.68 20.76 20.47 20.66 7,316,455 +0.10(+0.49%)
May 13, 2013 20.15 20.62 20.06 20.56 19,322,470 +0.41(+2.03%)
May 10, 2013 19.53 20.25 19.29 20.15 11,377,317 +0.57(+2.91%)
May 09, 2013 19.18 19.76 19.15 19.58 10,794,922 +0.39(+2.03%)
May 08, 2013 19.19 19.44 19.12 19.19 9,969,578 +0.06(+0.31%)
May 07, 2013 19.45 19.55 18.92 19.13 9,637,052 -0.31(-1.59%)
May 06, 2013 19.23 19.53 19.13 19.44 9,623,853 +0.19(+0.99%)
May 03, 2013 19.22 19.40 19.06 19.25 11,018,063 +0.10(+0.52%)
May 02, 2013 19.21 19.39 18.85 19.15 9,082,226 -0.04(-0.21%)
May 01, 2013 19.90 19.98 18.86 19.19 16,337,312 -0.35(-1.79%)
Apr 30, 2013 19.36 19.54 18.99 19.54 9,474,136 +0.21(+1.09%)
Apr 29, 2013 19.27 19.56 19.04 19.33 6,251,822 +0.08(+0.42%)
Apr 26, 2013 19.24 19.30 19.13 19.25 6,428,415 -0.03(-0.16%)
Apr 25, 2013 19.43 19.64 19.20 19.28 7,099,418 -0.01(-0.05%)
Apr 24, 2013 18.98 19.34 18.97 19.29 6,278,260 +0.35(+1.85%)
Apr 23, 2013 18.66 18.96 18.57 18.94 7,602,577 +0.34(+1.83%)
Apr 22, 2013 18.59 18.79 18.34 18.60 7,248,794 +0.01(+0.05%)
Apr 19, 2013 18.96 18.99 18.39 18.59 10,199,987 -0.37(-1.95%)
Apr 18, 2013 18.51 19.13 18.21 18.96 10,324,355 +0.49(+2.65%)
Apr 17, 2013 18.81 18.90 18.41 18.47 13,120,742 -0.59(-3.10%)
Apr 16, 2013 19.17 19.42 18.55 19.06 9,939,744 +0.13(+0.69%)
Apr 15, 2013 19.40 19.41 18.93 18.93 10,185,554 -0.75(-3.81%)
Apr 12, 2013 19.97 20.07 19.58 19.68 10,136,396 -0.46(-2.28%)
Apr 11, 2013 20.36 20.36 19.96 20.14 6,344,093 -0.22(-1.08%)
Apr 10, 2013 20.24 20.55 20.19 20.36 7,916,622 +0.22(+1.09%)
Apr 09, 2013 19.77 20.29 19.56 20.14 9,301,598 +0.39(+1.97%)
Apr 08, 2013 19.78 19.94 19.44 19.75 9,363,143 +0.00(+0.00%)
Apr 05, 2013 19.12 19.88 19.03 19.75 11,556,302 +0.43(+2.23%)
Apr 04, 2013 19.16 19.43 18.91 19.32 8,601,151 +0.14(+0.73%)
Apr 03, 2013 19.90 19.94 19.11 19.18 12,886,411 -0.78(-3.91%)
Apr 02, 2013 20.42 20.50 19.82 19.96 10,484,627 -0.39(-1.92%)
Apr 01, 2013 20.40 20.64 20.26 20.35 10,051,460 -0.06(-0.29%)
Mar 28, 2013 20.44 20.53 20.20 20.41 16,510,233 -0.12(-0.58%)
Mar 27, 2013 20.62 20.67 20.38 20.53 7,833,593 -0.20(-0.96%)
Mar 26, 2013 20.37 20.77 20.23 20.73 9,289,690 +0.38(+1.87%)
Mar 25, 2013 20.54 20.80 20.24 20.35 8,646,458 -0.04(-0.20%)
Mar 22, 2013 20.82 20.92 20.26 20.39 8,946,432 -0.27(-1.31%)
Mar 21, 2013 20.79 21.15 20.65 20.66 11,143,574 -0.22(-1.05%)
Mar 20, 2013 20.56 21.03 20.52 20.88 16,529,395 -0.16(-0.76%)
Mar 19, 2013 21.79 21.95 20.79 21.04 20,587,248 -1.13(-5.10%)
Mar 18, 2013 21.97 22.67 21.95 22.17 14,283,878 -0.29(-1.29%)
Mar 15, 2013 22.47 22.97 22.16 22.46 19,057,146 -0.06(-0.27%)
Mar 14, 2013 21.42 22.66 21.42 22.52 20,107,648 +1.12(+5.23%)
Mar 13, 2013 21.43 21.68 21.29 21.40 7,199,873 -0.09(-0.42%)
Mar 12, 2013 21.48 21.63 21.25 21.49 11,530,647 +0.03(+0.14%)
Mar 11, 2013 21.20 21.69 21.01 21.46 11,113,023 +0.13(+0.61%)
Mar 08, 2013 20.90 21.37 20.59 21.33 18,671,890 +0.48(+2.30%)
Mar 07, 2013 19.81 20.86 19.55 20.85 18,201,202 +1.11(+5.62%)
Mar 06, 2013 19.71 19.97 19.52 19.74 9,203,068 +0.24(+1.23%)
Mar 05, 2013 19.61 19.72 19.41 19.50 8,048,490 +0.01(+0.05%)
Mar 04, 2013 19.61 19.75 19.23 19.49 9,423,139 -0.18(-0.92%)
Mar 01, 2013 19.95 19.96 19.42 19.67 13,282,564 -0.49(-2.43%)
Feb 28, 2013 20.12 20.42 20.06 20.16 9,692,863 +0.02(+0.10%)
Feb 27, 2013 19.63 20.26 19.59 20.14 13,049,070 +0.39(+1.97%)
Feb 26, 2013 19.15 19.77 19.09 19.75 22,473,296 +0.64(+3.35%)
Feb 25, 2013 20.18 20.24 19.09 19.11 29,265,708 -1.39(-6.78%)
Feb 22, 2013 20.28 20.51 19.95 20.50 11,692,236 +0.31(+1.54%)
Feb 21, 2013 20.79 20.88 20.00 20.19 20,743,878 -0.05(-0.25%)
Feb 20, 2013 20.40 20.65 20.02 20.24 22,447,680 -0.12(-0.59%)
Feb 19, 2013 20.01 20.48 20.00 20.36 10,666,294 +0.35(+1.75%)
Feb 15, 2013 20.44 20.45 19.95 20.01 10,547,383 -0.39(-1.91%)
Feb 14, 2013 20.48 20.51 20.29 20.40 11,826,017 -0.17(-0.83%)
Feb 13, 2013 19.97 20.58 19.92 20.57 14,626,705 +0.56(+2.80%)
Feb 12, 2013 20.07 20.20 19.83 20.01 13,505,457 -0.04(-0.20%)
Feb 11, 2013 20.17 20.27 19.92 20.05 7,734,603 -0.18(-0.89%)
Feb 08, 2013 20.16 20.41 20.10 20.23 11,809,237 +0.00(+0.00%)
Feb 07, 2013 20.54 20.54 20.18 20.23 16,210,823 -0.28(-1.37%)
Feb 06, 2013 20.41 20.54 20.27 20.51 9,564,785 +0.40(+1.99%)
Feb 04, 2013 20.23 20.48 20.04 20.11 12,016,091 -0.22(-1.08%)
Feb 01, 2013 20.31 20.44 20.15 20.33 14,009,664 +0.15(+0.74%)
Jan 31, 2013 20.12 20.31 19.80 20.18 18,779,564 +0.07(+0.35%)
Jan 30, 2013 21.01 21.20 19.90 20.11 73,609,648 +1.14(+6.01%)
Jan 29, 2013 18.99 19.09 18.81 18.97 10,997,982 +0.04(+0.21%)
Jan 28, 2013 19.20 19.24 18.70 18.93 16,814,976 -0.43(-2.22%)
Jan 25, 2013 18.87 19.44 18.80 19.36 18,923,718 +0.59(+3.14%)
Jan 24, 2013 18.72 18.93 18.48 18.77 13,591,000 +0.27(+1.46%)
Jan 23, 2013 18.67 18.74 18.40 18.50 12,137,408 -0.23(-1.23%)
Jan 22, 2013 17.85 18.85 17.84 18.73 22,469,930 +0.91(+5.11%)
Jan 18, 2013 17.51 17.82 17.50 17.82 12,222,296 +0.27(+1.54%)
Jan 17, 2013 17.37 17.77 17.32 17.55 12,023,840 +0.24(+1.39%)
Jan 16, 2013 17.33 17.50 17.10 17.31 9,699,563 -0.06(-0.35%)
Jan 15, 2013 16.85 17.58 16.85 17.37 17,409,424 +0.43(+2.54%)
Jan 14, 2013 16.83 17.07 16.80 16.94 9,780,123 +0.07(+0.41%)
Jan 11, 2013 16.76 16.87 16.55 16.87 10,812,681 +0.14(+0.84%)
Jan 10, 2013 17.10 17.13 16.37 16.73 34,444,816 -0.35(-2.05%)
Jan 09, 2013 16.98 17.23 16.61 17.08 27,511,280 +0.20(+1.18%)
Jan 08, 2013 17.50 17.55 16.85 16.88 15,088,165 -0.74(-4.20%)
Jan 07, 2013 17.39 17.69 17.29 17.62 12,864,628 +0.17(+0.97%)
Jan 04, 2013 16.87 17.46 16.80 17.45 12,731,819 +0.68(+4.05%)
Jan 03, 2013 16.60 17.03 16.41 16.77 12,929,270 +0.17(+1.02%)
Jan 02, 2013 16.68 16.70 16.32 16.60 15,630,853 -0.01(-0.09%)
Dec 31, 2012 16.50 16.66 16.23 16.61 14,463,983 +0.05(+0.33%)
Dec 28, 2012 16.73 16.82 16.54 16.56 9,967,201 -0.30(-1.78%)
Dec 27, 2012 17.11 17.17 16.75 16.86 9,867,989 -0.29(-1.69%)
Dec 26, 2012 17.09 17.32 17.01 17.15 7,936,777 +0.13(+0.76%)
Dec 24, 2012 17.18 17.18 16.95 17.02 4,776,288 -0.30(-1.73%)
Dec 21, 2012 17.36 17.36 17.11 17.32 9,457,487 -0.26(-1.48%)
Dec 20, 2012 17.27 17.58 17.25 17.58 8,777,523 +0.38(+2.21%)
Dec 19, 2012 17.25 17.43 17.05 17.20 8,226,961 -0.05(-0.29%)
Dec 18, 2012 16.73 17.27 16.68 17.25 12,408,453 +0.51(+3.05%)
Dec 17, 2012 16.59 16.80 16.59 16.74 11,268,417 +0.18(+1.09%)
Dec 14, 2012 16.60 16.79 16.52 16.56 9,446,323 -0.12(-0.72%)
Dec 13, 2012 16.94 16.97 16.62 16.68 12,697,443 -0.28(-1.65%)
Dec 12, 2012 17.23 17.40 16.92 16.96 12,570,261 -0.13(-0.76%)
Dec 11, 2012 17.06 17.13 16.98 17.09 8,749,430 +0.10(+0.59%)
Dec 10, 2012 17.13 17.19 16.94 16.99 8,979,391 -0.26(-1.51%)
Dec 07, 2012 17.08 17.29 17.08 17.25 9,170,279 +0.15(+0.88%)
Dec 06, 2012 16.96 17.18 16.94 17.10 13,849,995 +0.13(+0.77%)
Dec 05, 2012 16.95 17.23 16.92 16.97 15,134,352 +0.10(+0.59%)
Dec 04, 2012 16.90 16.97 16.63 16.87 14,413,569 -0.16(-0.94%)
Nov 30, 2012 17.54 17.63 16.94 17.03 15,988,447 -0.50(-2.85%)
Nov 29, 2012 17.62 17.77 17.40 17.53 12,191,107 +0.08(+0.46%)
Nov 28, 2012 17.20 17.47 16.96 17.45 15,420,854 +0.04(+0.23%)
Nov 27, 2012 17.26 17.48 17.12 17.41 10,032,279 +0.17(+0.99%)
Nov 26, 2012 17.47 17.52 17.08 17.24 12,689,074 -0.59(-3.31%)
Nov 23, 2012 17.71 17.83 17.51 17.83 3,080,242 +0.24(+1.36%)
Nov 21, 2012 17.58 17.73 17.47 17.59 6,084,758 -0.01(-0.06%)
Nov 20, 2012 17.81 17.83 17.41 17.60 13,021,756 +0.13(+0.74%)
Nov 19, 2012 16.81 17.47 16.81 17.47 12,989,351 +0.85(+5.11%)
Nov 16, 2012 16.44 16.77 16.30 16.62 12,266,845 +0.23(+1.40%)
Nov 15, 2012 16.93 17.07 16.29 16.39 22,171,036 -0.46(-2.73%)
Nov 14, 2012 17.43 17.49 16.84 16.85 14,821,076 -0.54(-3.11%)
Nov 13, 2012 17.13 17.72 16.97 17.39 16,210,017 +0.16(+0.93%)
Nov 12, 2012 17.16 17.28 16.71 17.23 15,530,711 +0.19(+1.12%)
Nov 09, 2012 17.04 17.49 16.85 17.04 13,957,637 -0.16(-0.93%)
Nov 08, 2012 17.74 17.85 17.20 17.20 12,098,923 -0.36(-2.05%)
Nov 07, 2012 18.19 18.20 17.52 17.56 16,729,477 -0.98(-5.29%)
Nov 06, 2012 18.38 18.56 18.25 18.54 12,563,681 +0.27(+1.48%)
Nov 05, 2012 18.34 18.35 17.96 18.27 15,276,257 -0.22(-1.19%)
Nov 02, 2012 19.77 19.94 18.32 18.49 30,847,002 -1.58(-7.87%)
Nov 01, 2012 20.28 20.51 20.00 20.07 12,981,915 -0.19(-0.94%)
Oct 31, 2012 20.31 20.63 20.20 20.26 10,226,411 +0.16(+0.80%)
Oct 26, 2012 20.19 20.10 20.10 20.10 9,769,200 -0.12(-0.59%)
Oct 25, 2012 20.32 20.40 19.99 20.22 6,838,431 +0.14(+0.70%)
Oct 24, 2012 20.58 20.70 20.06 20.08 8,446,357 -0.34(-1.67%)
Oct 23, 2012 20.44 20.57 20.16 20.42 9,976,994 -0.39(-1.87%)
Oct 19, 2012 21.56 21.66 20.81 20.81 16,151,105 -0.77(-3.57%)
Oct 18, 2012 20.92 21.60 20.91 21.58 17,692,592 +0.49(+2.32%)
Oct 17, 2012 20.40 21.09 20.40 21.09 13,654,067 +0.71(+3.48%)
Oct 16, 2012 20.13 20.49 20.06 20.38 8,762,597 +0.35(+1.75%)
Oct 15, 2012 20.06 20.26 19.84 20.03 8,526,392 -0.15(-0.74%)
Oct 12, 2012 20.16 20.33 20.03 20.18 9,418,434 +0.04(+0.20%)
Oct 11, 2012 19.59 20.27 19.49 20.14 16,719,563 +0.70(+3.60%)
Oct 10, 2012 19.58 19.77 19.40 19.44 9,430,762 -0.15(-0.77%)
Oct 09, 2012 19.44 19.79 19.40 19.59 8,770,279 +0.17(+0.88%)
Oct 08, 2012 19.09 19.50 18.90 19.42 7,168,324 +0.19(+0.99%)
Oct 05, 2012 19.56 19.70 19.11 19.23 7,646,067 -0.24(-1.23%)
Oct 04, 2012 19.12 19.52 19.05 19.47 12,623,527 +0.47(+2.47%)
Oct 03, 2012 19.48 19.48 18.88 19.00 11,003,130 -0.54(-2.76%)
Oct 02, 2012 19.39 19.62 19.06 19.54 11,957,521 +0.25(+1.30%)
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.