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 (%)
Apr 30, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
Apr 01, 2015 3.412 3.440 3.369 3.388 89,758,568 +0.04(+1.34%)
Mar 31, 2015 3.277 3.369 3.263 3.343 65,347,172 +0.04(+1.36%)
Mar 30, 2015 3.348 3.357 3.237 3.298 73,926,536 -0.01(-0.43%)
Mar 27, 2015 3.338 3.350 3.260 3.312 90,920,528 -0.04(-1.34%)
Mar 26, 2015 3.456 3.473 3.336 3.357 103,711,416 -0.03(-0.84%)
Mar 25, 2015 3.376 3.407 3.341 3.386 86,299,976 +0.02(+0.56%)
Mar 24, 2015 3.482 3.513 3.342 3.367 183,961,488 +0.04(+1.06%)
Mar 23, 2015 3.223 3.343 3.218 3.331 115,532,880 +0.12(+3.67%)
Mar 20, 2015 3.230 3.251 3.211 3.213 116,713,976 +0.03(+0.81%)
Mar 19, 2015 3.201 3.258 3.159 3.187 131,570,472 -0.15(-4.46%)
Mar 18, 2015 3.225 3.362 3.199 3.336 116,240,248 +0.08(+2.32%)
Mar 17, 2015 3.242 3.290 3.227 3.260 61,161,332 -0.04(-1.07%)
Mar 16, 2015 3.211 3.303 3.180 3.296 73,336,536 +0.04(+1.16%)
Mar 13, 2015 3.253 3.284 3.181 3.258 89,114,728 -0.03(-0.86%)
Mar 12, 2015 3.374 3.390 3.282 3.286 88,711,600 -0.09(-2.59%)
Mar 11, 2015 3.310 3.407 3.291 3.374 133,002,272 +0.11(+3.25%)
Mar 10, 2015 3.367 3.381 3.230 3.268 125,999,664 -0.09(-2.81%)
Mar 09, 2015 3.558 3.570 3.357 3.362 136,455,280 -0.22(-6.13%)
Mar 06, 2015 3.733 3.818 3.558 3.582 169,587,136 -0.18(-4.71%)
Mar 05, 2015 3.635 3.773 3.558 3.759 116,001,392 +0.10(+2.78%)
Mar 04, 2015 3.839 3.825 3.617 3.657 160,891,232 -0.17(-4.38%)
Mar 03, 2015 3.919 3.952 3.820 3.825 106,727,712 -0.09(-2.41%)
Mar 02, 2015 3.938 3.945 3.832 3.919 117,467,152 -0.02(-0.48%)
Feb 27, 2015 4.082 4.084 3.926 3.938 131,779,584 -0.12(-3.02%)
Feb 26, 2015 4.184 4.245 4.040 4.061 162,499,952 -0.18(-4.34%)
Feb 25, 2015 4.361 4.380 4.228 4.245 233,161,152 -0.45(-9.56%)
Feb 24, 2015 4.712 4.734 4.635 4.694 55,478,024 +0.04(+0.86%)
Feb 23, 2015 4.710 4.731 4.625 4.653 57,229,144 -0.14(-2.91%)
Feb 20, 2015 4.819 4.875 4.753 4.793 53,284,724 -0.02(-0.49%)
Feb 19, 2015 4.760 4.859 4.738 4.816 57,248,876 -0.08(-1.69%)
Feb 18, 2015 4.944 4.998 4.897 4.899 55,983,580 -0.12(-2.40%)
Feb 17, 2015 4.941 5.026 4.903 5.019 43,358,008 +0.04(+0.85%)
Feb 13, 2015 4.925 4.977 4.977 4.977 34,551,772 +0.14(+2.83%)
Feb 12, 2015 4.826 4.887 4.812 4.840 31,997,136 +0.10(+2.19%)
Feb 11, 2015 4.731 4.746 4.630 4.736 48,893,284 -0.04(-0.84%)
Feb 10, 2015 4.849 4.851 4.694 4.776 55,473,092 -0.06(-1.27%)
Feb 09, 2015 4.949 5.015 4.823 4.838 40,186,644 -0.07(-1.44%)
Feb 06, 2015 4.977 5.010 4.894 4.908 60,794,064 -0.01(-0.29%)
Feb 05, 2015 4.913 4.986 4.852 4.923 40,172,240 +0.08(+1.61%)
Feb 04, 2015 4.861 4.933 4.769 4.845 78,281,072 -0.12(-2.33%)
Feb 03, 2015 4.906 5.074 4.871 4.960 70,802,416 +0.12(+2.39%)
Feb 02, 2015 4.618 4.864 4.593 4.845 68,840,128 +0.32(+6.99%)
Jan 30, 2015 4.486 4.599 4.428 4.528 65,185,184 -0.01(-0.16%)
Jan 29, 2015 4.576 4.601 4.398 4.535 45,812,276 +0.02(+0.42%)
Jan 28, 2015 4.734 4.738 4.512 4.516 54,210,224 -0.26(-5.53%)
Jan 27, 2015 4.724 4.810 4.696 4.781 41,738,284 +0.03(+0.55%)
Jan 26, 2015 4.632 4.783 4.618 4.755 39,854,328 +0.11(+2.44%)
Jan 23, 2015 4.653 4.760 4.609 4.642 45,651,696 +0.01(+0.20%)
Jan 22, 2015 4.710 4.734 4.462 4.632 57,746,656 -0.06(-1.26%)
Jan 21, 2015 4.550 4.701 4.528 4.691 49,979,640 +0.19(+4.14%)
Jan 20, 2015 4.354 4.592 4.283 4.505 92,776,752 +0.01(+0.26%)
Jan 16, 2015 4.370 4.519 4.344 4.493 59,448,436 +0.17(+3.82%)
Jan 15, 2015 4.450 4.498 4.266 4.328 73,668,208 -0.10(-2.29%)
Jan 14, 2015 4.127 4.448 4.113 4.429 103,580,264 +0.21(+5.10%)
Jan 13, 2015 4.181 4.257 4.139 4.214 64,893,436 +0.06(+1.41%)
Jan 12, 2015 4.283 4.297 4.142 4.156 63,270,676 -0.16(-3.70%)
Jan 09, 2015 4.365 4.392 4.233 4.316 33,979,908 -0.01(-0.22%)
Jan 08, 2015 4.219 4.393 4.125 4.325 64,586,048 +0.11(+2.68%)
Jan 07, 2015 4.273 4.299 4.175 4.212 41,183,948 -0.01(-0.33%)
Jan 06, 2015 4.229 4.400 4.175 4.226 66,410,480 -0.12(-2.70%)
Jan 05, 2015 4.541 4.543 4.327 4.344 57,057,336 -0.30(-6.43%)
Jan 02, 2015 4.562 4.674 4.473 4.642 57,724,984 +0.04(+0.97%)
Dec 31, 2014 4.572 4.598 4.598 4.598 45,451,952 -0.02(-0.36%)
Dec 30, 2014 4.652 4.717 4.583 4.614 42,093,836 -0.09(-1.85%)
Dec 29, 2014 4.699 4.736 4.652 4.701 38,774,424 +0.07(+1.52%)
Dec 26, 2014 4.699 4.741 4.581 4.630 32,998,830 -0.03(-0.66%)
Dec 24, 2014 4.743 4.661 4.661 4.661 31,943,512 -0.11(-2.22%)
Dec 23, 2014 4.565 4.781 4.511 4.767 93,542,728 +0.44(+10.15%)
Dec 22, 2014 4.464 4.511 4.299 4.327 86,368,048 -0.34(-7.25%)
Dec 19, 2014 4.529 4.673 4.380 4.666 99,950,672 +0.17(+3.76%)
Dec 18, 2014 4.654 4.680 4.341 4.497 76,359,968 +0.11(+2.46%)
Dec 17, 2014 4.137 4.482 4.109 4.388 103,267,504 +0.29(+7.05%)
Dec 16, 2014 3.996 4.302 3.970 4.099 65,169,100 +0.05(+1.34%)
Dec 15, 2014 4.099 4.186 4.017 4.045 96,611,544 -0.00(-0.12%)
Dec 12, 2014 3.886 4.154 3.855 4.050 96,031,160 +0.12(+3.17%)
Dec 11, 2014 4.055 4.139 3.907 3.926 56,456,820 -0.10(-2.51%)
Dec 10, 2014 4.219 4.222 3.970 4.027 85,088,320 -0.28(-6.59%)
Dec 09, 2014 4.233 4.350 4.203 4.311 48,025,208 +0.08(+1.83%)
Dec 08, 2014 4.459 4.459 4.229 4.233 77,206,040 -0.30(-6.58%)
Dec 05, 2014 4.543 4.620 4.495 4.532 46,550,128 -0.05(-1.08%)
Dec 04, 2014 4.612 4.670 4.529 4.581 38,061,960 -0.09(-2.01%)
Dec 03, 2014 4.689 4.764 4.621 4.675 61,649,108 +0.01(+0.25%)
Dec 02, 2014 4.652 4.766 4.579 4.663 49,038,120 -0.05(-1.10%)
Dec 01, 2014 4.696 4.769 4.579 4.715 85,384,272 -0.04(-0.94%)
Nov 28, 2014 5.112 5.117 4.755 4.760 60,820,212 -0.65(-12.07%)
Nov 26, 2014 5.525 5.413 5.413 5.413 44,255,412 -0.16(-2.78%)
Nov 25, 2014 5.662 5.709 5.497 5.568 42,455,900 -0.08(-1.50%)
Nov 24, 2014 5.619 5.690 5.575 5.652 35,168,760 -0.02(-0.41%)
Nov 21, 2014 5.732 5.739 5.596 5.676 57,090,072 +0.05(+0.88%)
Nov 20, 2014 5.408 5.669 5.408 5.627 41,983,744 +0.21(+3.90%)
Nov 19, 2014 5.483 5.504 5.370 5.415 46,943,380 -0.00(-0.04%)
Nov 18, 2014 5.504 5.516 5.340 5.417 38,455,900 -0.08(-1.37%)
Nov 17, 2014 5.511 5.572 5.359 5.493 58,923,760 +0.04(+0.73%)
Nov 14, 2014 5.363 5.474 5.274 5.453 49,798,576 +0.12(+2.20%)
Nov 13, 2014 5.443 5.443 5.260 5.335 60,999,940 -0.16(-2.99%)
Nov 12, 2014 5.436 5.542 5.394 5.500 47,936,656 -0.00(-0.09%)
Nov 11, 2014 5.380 5.572 5.349 5.504 47,268,748 +0.12(+2.31%)
Nov 10, 2014 5.594 5.690 5.314 5.380 46,513,464 -0.12(-2.18%)
Nov 07, 2014 5.340 5.663 5.340 5.500 74,029,296 +0.15(+2.86%)
Nov 06, 2014 5.265 5.370 5.099 5.347 56,869,892 +0.00(+0.00%)
Nov 05, 2014 5.267 5.439 5.180 5.347 67,889,848 +0.35(+6.90%)
Nov 04, 2014 5.042 5.079 4.922 5.002 44,391,204 -0.12(-2.29%)
Nov 03, 2014 5.272 5.366 5.110 5.119 60,289,200 -0.09(-1.76%)
Oct 31, 2014 5.067 5.220 4.985 5.211 40,358,684 +0.19(+3.89%)
Oct 30, 2014 5.051 5.084 4.926 5.016 34,652,956 -0.06(-1.11%)
Oct 29, 2014 5.121 5.204 5.009 5.072 32,389,432 -0.00(-0.05%)
Oct 28, 2014 4.919 5.086 4.875 5.074 31,204,172 +0.19(+3.90%)
Oct 27, 2014 4.938 5.074 5.074 4.884 46,896,076 -0.19(-3.75%)
Oct 24, 2014 5.081 5.107 4.995 5.074 42,688,836 -0.04(-0.87%)
Oct 23, 2014 5.140 5.233 5.107 5.119 59,271,328 +0.05(+1.02%)
Oct 22, 2014 5.187 5.305 5.063 5.067 110,307,240 -0.02(-0.42%)
Oct 21, 2014 4.882 5.105 4.870 5.089 70,567,552 +0.24(+4.94%)
Oct 20, 2014 4.736 4.800 4.729 4.849 44,286,036 +0.11(+2.38%)
Oct 17, 2014 4.931 4.983 4.696 4.736 88,895,536 -0.15(-3.03%)
Oct 16, 2014 4.593 4.933 4.508 4.884 164,902,752 +0.71(+16.99%)
Oct 15, 2014 3.984 4.205 3.921 4.175 101,017,776 +0.07(+1.60%)
Oct 14, 2014 4.236 4.304 4.085 4.109 73,758,016 -0.08(-1.91%)
Oct 13, 2014 4.440 4.515 4.182 4.189 77,850,480 -0.27(-6.01%)
Oct 10, 2014 4.471 4.608 4.337 4.457 98,740,304 -0.03(-0.64%)
Oct 09, 2014 4.775 4.791 4.474 4.485 100,332,824 -0.34(-7.03%)
Oct 08, 2014 4.869 4.884 4.705 4.824 90,720,936 -0.07(-1.43%)
Oct 07, 2014 4.960 5.009 4.883 4.895 44,102,740 -0.09(-1.88%)
Oct 06, 2014 5.072 5.117 4.974 4.988 59,597,544 -0.10(-1.93%)
Oct 03, 2014 5.213 5.215 5.023 5.086 61,761,808 -0.11(-2.16%)
Oct 02, 2014 5.208 5.229 5.012 5.199 56,542,048 -0.05(-0.89%)
Oct 01, 2014 5.383 5.427 5.215 5.245 30,625,112 -0.13(-2.44%)
Sep 30, 2014 5.519 5.531 5.325 5.376 34,848,708 -0.15(-2.75%)
Sep 29, 2014 5.416 5.549 5.369 5.528 43,737,768 +0.03(+0.60%)
Sep 26, 2014 5.442 5.531 5.393 5.496 23,786,084 +0.04(+0.69%)
Sep 25, 2014 5.596 5.613 5.428 5.458 40,732,628 -0.14(-2.47%)
Sep 24, 2014 5.666 5.671 5.528 5.596 42,694,680 -0.08(-1.36%)
Sep 23, 2014 5.673 5.734 5.657 5.673 24,410,812 -0.01(-0.21%)
Sep 22, 2014 5.769 5.776 5.662 5.685 25,482,786 -0.08(-1.46%)
Sep 19, 2014 5.809 5.846 5.758 5.769 26,092,024 -0.02(-0.40%)
Sep 18, 2014 5.938 5.945 5.758 5.793 23,897,754 -0.14(-2.29%)
Sep 17, 2014 5.919 5.996 5.910 5.928 22,681,542 -0.00(-0.04%)
Sep 16, 2014 5.851 5.954 5.832 5.931 23,119,940 +0.07(+1.24%)
Sep 15, 2014 5.825 5.898 5.779 5.858 22,799,888 +0.03(+0.56%)
Sep 12, 2014 5.912 5.917 5.804 5.825 27,777,656 -0.10(-1.74%)
Sep 11, 2014 5.905 5.933 5.796 5.928 32,029,694 -0.04(-0.70%)
Sep 10, 2014 5.968 5.984 5.828 5.970 38,577,032 -0.01(-0.23%)
Sep 09, 2014 6.017 6.119 5.935 5.984 34,639,344 +0.00(+0.04%)
Sep 08, 2014 6.097 6.097 5.921 5.982 29,838,672 -0.14(-2.25%)
Sep 05, 2014 6.080 6.122 6.048 6.120 21,895,168 +0.03(+0.54%)
Sep 04, 2014 6.216 6.270 6.066 6.087 27,322,990 -0.11(-1.74%)
Sep 03, 2014 6.293 6.333 6.183 6.195 24,620,300 -0.07(-1.16%)
Sep 02, 2014 6.337 6.349 6.246 6.267 28,655,524 -0.09(-1.47%)
Aug 29, 2014 6.319 6.361 6.361 6.361 22,138,036 +0.05(+0.82%)
Aug 28, 2014 6.181 6.347 6.148 6.309 32,285,470 +0.13(+2.08%)
Aug 27, 2014 6.176 6.249 6.164 6.181 20,510,304 -0.01(-0.11%)
Aug 26, 2014 6.258 6.286 6.176 6.188 23,197,164 -0.07(-1.05%)
Aug 25, 2014 6.139 6.267 6.118 6.253 20,958,978 +0.17(+2.77%)
Aug 22, 2014 6.153 6.185 6.080 6.085 20,777,626 -0.10(-1.66%)
Aug 21, 2014 6.146 6.200 6.062 6.188 22,432,354 +0.03(+0.49%)
Aug 20, 2014 6.057 6.167 6.033 6.157 25,245,176 +0.04(+0.69%)
Aug 19, 2014 5.987 6.118 5.984 6.115 38,871,916 +0.16(+2.71%)
Aug 18, 2014 6.015 6.019 5.935 5.954 24,854,368 -0.02(-0.35%)
Aug 15, 2014 5.996 6.026 5.961 5.975 36,630,624 -0.02(-0.39%)
Aug 14, 2014 6.050 6.076 5.942 5.998 25,890,584 -0.02(-0.39%)
Aug 13, 2014 6.048 6.101 6.003 6.022 25,667,656 -0.03(-0.43%)
Aug 12, 2014 6.174 6.174 6.003 6.048 28,172,434 -0.13(-2.08%)
Aug 11, 2014 6.272 6.272 6.167 6.176 21,905,678 -0.04(-0.68%)
Aug 08, 2014 6.085 6.221 6.022 6.218 28,325,170 +0.15(+2.55%)
Aug 07, 2014 6.204 6.235 6.022 6.064 36,121,124 -0.06(-0.99%)
Aug 06, 2014 5.973 6.176 5.961 6.125 56,827,416 +0.03(+0.50%)
Aug 05, 2014 6.218 6.239 6.040 6.094 52,730,728 -0.18(-2.87%)
Aug 04, 2014 6.125 6.290 6.071 6.274 40,254,576 +0.18(+2.92%)
Aug 01, 2014 6.162 6.178 6.057 6.097 27,764,348 -0.07(-1.14%)
Jul 31, 2014 6.281 6.293 6.167 6.167 35,659,732 -0.15(-2.37%)
Jul 30, 2014 6.305 6.356 6.253 6.316 40,657,312 -0.01(-0.18%)
Jul 29, 2014 6.214 6.377 6.162 6.328 45,076,532 +0.05(+0.82%)
Jul 28, 2014 6.328 6.370 6.244 6.277 34,661,880 -0.04(-0.63%)
Jul 25, 2014 6.349 6.377 6.288 6.316 29,792,310 -0.07(-1.06%)
Jul 24, 2014 6.335 6.450 6.284 6.384 37,816,960 +0.05(+0.81%)
Jul 23, 2014 6.300 6.337 6.229 6.333 26,965,414 +0.05(+0.86%)
Jul 22, 2014 6.249 6.314 6.223 6.279 31,892,716 +0.02(+0.34%)
Jul 21, 2014 6.312 6.312 6.207 6.258 27,078,212 -0.06(-0.89%)
Jul 18, 2014 6.305 6.356 6.277 6.314 25,396,022 +0.04(+0.67%)
Jul 17, 2014 6.475 6.540 6.263 6.272 37,031,652 -0.24(-3.66%)
Jul 16, 2014 6.473 6.539 6.440 6.511 23,851,804 +0.09(+1.38%)
Jul 15, 2014 6.592 6.632 6.366 6.422 34,727,112 -0.19(-2.83%)
Jul 14, 2014 6.609 6.681 6.592 6.609 27,540,774 +0.04(+0.60%)
Jul 11, 2014 6.758 6.782 6.560 6.570 32,264,282 -0.20(-2.89%)
Jul 10, 2014 6.779 6.818 6.691 6.765 30,276,474 -0.07(-0.99%)
Jul 09, 2014 6.660 6.838 6.651 6.833 37,322,568 +0.16(+2.45%)
Jul 08, 2014 6.532 6.679 6.437 6.670 50,446,504 +0.11(+1.67%)
Jul 07, 2014 6.845 6.854 6.518 6.560 53,588,464 -0.32(-4.61%)
Jul 03, 2014 6.826 6.877 6.877 6.877 13,744,732 +0.06(+0.85%)
Jul 02, 2014 6.833 6.863 6.772 6.819 28,093,970 +0.00(+0.03%)
Jul 01, 2014 6.924 6.975 6.744 6.817 41,523,676 -0.43(-5.92%)
Jun 30, 2014 7.094 7.250 7.080 7.246 34,874,940 +0.16(+2.24%)
Jun 27, 2014 7.068 7.129 7.041 7.087 46,494,756 -0.03(-0.39%)
Jun 26, 2014 7.239 7.241 7.099 7.115 31,094,956 -0.12(-1.61%)
Jun 25, 2014 7.101 7.234 7.092 7.232 35,172,924 +0.17(+2.48%)
Jun 24, 2014 7.295 7.341 7.045 7.057 46,005,084 -0.24(-3.29%)
Jun 23, 2014 7.204 7.327 7.173 7.297 35,106,416 +0.10(+1.33%)
Jun 20, 2014 7.187 7.276 7.155 7.201 45,333,960 +0.04(+0.55%)
Jun 19, 2014 7.150 7.190 7.103 7.162 25,844,938 +0.00(+0.07%)
Jun 18, 2014 7.117 7.171 7.075 7.157 24,003,968 +0.03(+0.49%)
Jun 17, 2014 7.080 7.134 7.054 7.122 21,571,880 +0.02(+0.33%)
Jun 16, 2014 7.131 7.148 7.085 7.099 29,114,558 -0.00(-0.07%)
Jun 13, 2014 7.122 7.127 7.031 7.103 22,995,452 -0.00(-0.07%)
Jun 12, 2014 7.020 7.180 7.008 7.108 44,914,076 +0.11(+1.53%)
Jun 11, 2014 6.803 7.022 6.796 7.001 34,838,632 +0.19(+2.77%)
Jun 10, 2014 6.875 6.896 6.807 6.812 26,543,088 -0.12(-1.68%)
Jun 06, 2014 6.971 6.973 6.904 6.929 20,092,616 -0.03(-0.50%)
Jun 05, 2014 6.838 6.973 6.772 6.964 54,317,188 +0.14(+1.98%)
Jun 04, 2014 6.814 6.863 6.765 6.828 25,281,766 +0.01(+0.14%)
Jun 03, 2014 6.840 6.873 6.800 6.819 29,870,682 -0.01(-0.20%)
Jun 02, 2014 6.705 6.856 6.681 6.833 38,147,632 +0.14(+2.05%)
May 30, 2014 6.691 6.723 6.605 6.695 30,213,476 -0.04(-0.59%)
May 29, 2014 6.616 6.737 6.567 6.735 37,651,480 +0.11(+1.69%)
May 28, 2014 6.609 6.637 6.542 6.623 37,352,504 +0.02(+0.32%)
May 27, 2014 6.479 6.609 6.458 6.602 40,305,548 +0.15(+2.31%)
May 23, 2014 6.528 6.453 6.453 6.453 38,930,752 -0.10(-1.53%)
May 22, 2014 6.570 6.598 6.518 6.553 25,231,300 -0.01(-0.21%)
May 21, 2014 6.572 6.621 6.551 6.567 30,407,660 +0.03(+0.54%)
May 20, 2014 6.528 6.674 6.509 6.532 38,444,112 +0.01(+0.21%)
May 19, 2014 6.518 6.546 6.423 6.518 41,911,400 +0.07(+1.16%)
May 16, 2014 6.609 6.614 6.364 6.444 88,077,160 -0.31(-4.66%)
May 15, 2014 6.812 6.819 6.579 6.758 50,899,404 -0.06(-0.82%)
May 14, 2014 7.022 7.022 6.798 6.814 51,886,400 -0.19(-2.70%)
May 13, 2014 7.073 7.106 6.978 7.003 32,528,280 -0.07(-0.96%)
May 12, 2014 6.966 7.078 6.931 7.071 50,294,756 +0.12(+1.74%)
May 09, 2014 6.777 6.961 6.763 6.950 43,482,116 +0.16(+2.30%)
May 08, 2014 6.868 6.971 6.772 6.793 50,507,216 -0.11(-1.59%)
May 07, 2014 6.877 6.957 6.551 6.903 78,181,024 +0.29(+4.44%)
May 06, 2014 6.612 6.684 6.584 6.609 48,276,580 +0.01(+0.14%)
May 05, 2014 6.542 6.630 6.539 6.600 29,653,048 +0.01(+0.11%)
May 02, 2014 6.626 6.695 6.558 6.593 40,303,052 -0.03(-0.49%)
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.