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 (%)
Dec 29, 2006 29.30 29.36 29.00 29.05 8,745,400 -0.32(-1.09%)
Dec 28, 2006 29.55 29.70 29.27 29.37 6,276,000 -0.10(-0.34%)
Dec 27, 2006 29.50 29.60 29.12 29.47 7,427,000 +0.14(+0.48%)
Dec 26, 2006 30.29 30.29 29.20 29.33 9,919,400 -0.47(-1.58%)
Dec 22, 2006 30.00 30.20 29.75 29.80 6,286,300 -0.31(-1.03%)
Dec 21, 2006 30.36 30.63 29.73 30.11 10,123,600 -0.36(-1.18%)
Dec 20, 2006 30.93 30.97 30.40 30.47 7,788,700 -0.40(-1.30%)
Dec 19, 2006 30.50 31.03 30.37 30.87 8,005,600 +0.17(+0.55%)
Dec 18, 2006 30.93 31.11 30.51 30.70 10,681,900 -0.45(-1.44%)
Dec 15, 2006 31.45 31.45 30.67 31.15 12,521,200 -0.30(-0.95%)
Dec 14, 2006 31.44 31.64 31.26 31.45 9,219,900 +0.23(+0.74%)
Dec 13, 2006 31.36 31.52 30.75 31.22 11,793,100 -0.07(-0.22%)
Dec 12, 2006 31.56 31.82 31.09 31.29 11,238,000 -0.49(-1.54%)
Dec 11, 2006 32.09 32.70 31.50 31.78 14,012,300 -0.30(-0.94%)
Dec 08, 2006 32.15 32.40 32.00 32.08 31,529,600 -1.52(-4.52%)
Dec 07, 2006 33.87 33.87 33.41 33.60 3,850,200 -0.13(-0.39%)
Dec 06, 2006 33.70 34.16 33.62 33.73 4,928,800 -0.03(-0.09%)
Dec 05, 2006 33.86 34.07 33.48 33.76 4,911,600 +0.06(+0.18%)
Dec 04, 2006 33.86 33.90 33.36 33.70 4,861,400 -0.39(-1.14%)
Dec 01, 2006 33.35 34.10 33.19 34.09 7,925,000 +0.06(+0.18%)
Nov 30, 2006 34.10 34.27 33.76 34.03 10,208,700 +0.05(+0.15%)
Nov 29, 2006 33.11 34.03 33.02 33.98 9,945,600 +1.03(+3.13%)
Nov 28, 2006 32.42 33.20 32.40 32.95 6,152,900 +0.48(+1.48%)
Nov 27, 2006 32.76 32.85 32.40 32.47 4,474,000 -0.08(-0.25%)
Nov 24, 2006 32.68 32.99 32.50 32.55 1,542,700 -0.16(-0.49%)
Nov 22, 2006 32.91 33.17 32.44 32.71 5,613,500 -0.19(-0.58%)
Nov 21, 2006 32.36 33.02 32.30 32.90 6,233,900 +0.58(+1.79%)
Nov 20, 2006 32.49 32.61 32.20 32.32 6,171,800 -0.19(-0.58%)
Nov 17, 2006 32.00 32.80 31.82 32.51 8,231,500 +0.39(+1.21%)
Nov 16, 2006 32.95 33.07 32.07 32.12 13,617,700 -0.63(-1.92%)
Nov 15, 2006 32.41 32.99 32.20 32.75 7,577,100 +0.51(+1.58%)
Nov 14, 2006 32.35 32.46 32.02 32.24 5,481,500 +0.09(+0.28%)
Nov 13, 2006 32.05 32.37 31.91 32.15 5,694,800 -0.15(-0.46%)
Nov 10, 2006 32.40 32.63 32.08 32.30 5,983,500 -0.28(-0.86%)
Nov 09, 2006 32.75 33.10 32.52 32.58 8,733,200 +0.01(+0.03%)
Nov 08, 2006 31.99 32.66 31.64 32.57 9,353,600 +0.75(+2.36%)
Nov 07, 2006 32.15 32.24 31.69 31.82 7,199,300 -0.41(-1.27%)
Nov 06, 2006 32.13 32.35 31.76 32.23 6,028,300 +0.08(+0.25%)
Nov 03, 2006 32.00 32.40 31.96 32.15 6,854,200 +0.39(+1.23%)
Nov 02, 2006 31.76 32.00 31.30 31.76 7,367,400 -0.12(-0.38%)
Nov 01, 2006 32.33 32.43 31.64 31.88 8,889,400 -0.56(-1.73%)
Oct 31, 2006 31.86 32.50 31.55 32.44 9,027,100 +0.46(+1.44%)
Oct 30, 2006 32.02 32.25 31.81 31.98 7,535,900 -0.42(-1.30%)
Oct 27, 2006 32.25 33.19 32.20 32.40 14,178,900 +0.35(+1.09%)
Oct 26, 2006 32.00 32.05 31.24 32.05 11,133,000 +0.35(+1.10%)
Oct 25, 2006 31.10 31.84 30.91 31.70 8,585,700 +0.56(+1.80%)
Oct 24, 2006 30.12 31.18 30.07 31.14 9,050,100 +0.77(+2.54%)
Oct 23, 2006 30.35 30.68 30.04 30.37 5,939,700 -0.23(-0.75%)
Oct 20, 2006 30.96 31.00 30.21 30.60 6,409,100 -0.30(-0.97%)
Oct 19, 2006 30.55 31.08 30.36 30.90 8,929,600 +0.48(+1.58%)
Oct 18, 2006 30.50 30.66 30.14 30.42 9,394,000 -0.03(-0.10%)
Oct 17, 2006 30.80 30.80 30.10 30.45 7,090,000 -0.24(-0.78%)
Oct 16, 2006 30.00 30.75 29.92 30.69 7,545,200 +0.93(+3.12%)
Oct 13, 2006 29.85 30.17 29.68 29.76 6,822,800 +0.11(+0.37%)
Oct 12, 2006 29.50 29.80 29.33 29.65 7,652,900 +0.41(+1.40%)
Oct 11, 2006 28.95 29.25 28.85 29.24 8,050,900 +0.10(+0.34%)
Oct 10, 2006 28.72 29.41 28.70 29.14 7,073,700 +0.33(+1.15%)
Oct 09, 2006 29.21 29.40 28.75 28.81 5,633,500 -0.15(-0.52%)
Oct 06, 2006 28.93 29.06 28.38 28.96 8,158,100 +0.06(+0.21%)
Oct 05, 2006 29.30 29.33 28.72 28.90 7,243,400 +0.08(+0.28%)
Oct 04, 2006 28.40 28.85 27.90 28.82 10,210,000 +0.50(+1.77%)
Oct 03, 2006 28.65 28.67 28.22 28.32 9,294,900 -0.63(-2.18%)
Oct 02, 2006 28.95 29.02 28.71 28.95 7,316,700 -0.03(-0.10%)
Sep 29, 2006 29.01 29.12 28.60 28.98 7,358,800 -0.04(-0.14%)
Sep 28, 2006 29.13 29.28 28.77 29.02 7,659,400 +0.12(+0.42%)
Sep 27, 2006 29.21 29.38 28.65 28.90 12,454,300 -0.15(-0.52%)
Sep 26, 2006 28.65 29.20 28.63 29.05 7,759,700 +0.35(+1.22%)
Sep 25, 2006 28.50 28.77 28.06 28.70 8,803,300 -0.14(-0.49%)
Sep 22, 2006 29.13 29.20 28.68 28.84 7,287,900 -0.14(-0.48%)
Sep 21, 2006 28.76 29.42 28.75 28.98 7,294,800 +0.17(+0.59%)
Sep 20, 2006 28.90 29.28 28.80 28.81 10,785,500 -0.38(-1.30%)
Sep 19, 2006 29.61 29.67 28.78 29.19 6,912,200 -0.25(-0.85%)
Sep 18, 2006 29.23 29.66 29.12 29.44 6,001,500 +0.39(+1.34%)
Sep 15, 2006 29.08 29.37 28.95 29.05 9,429,300 -0.05(-0.17%)
Sep 14, 2006 29.51 29.69 28.83 29.10 10,545,000 -0.44(-1.49%)
Sep 13, 2006 29.30 29.77 29.26 29.54 7,707,300 +0.46(+1.58%)
Sep 12, 2006 28.90 29.58 28.87 29.08 11,102,200 +0.07(+0.24%)
Sep 11, 2006 29.75 29.89 28.81 29.01 11,973,700 -1.23(-4.07%)
Sep 08, 2006 31.04 31.24 30.15 30.24 7,440,700 -0.90(-2.89%)
Sep 07, 2006 31.25 31.50 30.88 31.14 5,540,600 -0.28(-0.89%)
Sep 06, 2006 32.00 32.26 31.38 31.42 6,349,700 -0.80(-2.48%)
Sep 05, 2006 31.88 32.47 31.60 32.22 4,344,600 +0.22(+0.69%)
Sep 01, 2006 31.43 32.00 31.40 32.00 3,913,100 +0.43(+1.36%)
Aug 31, 2006 31.60 31.90 31.33 31.57 4,243,700 -0.01(-0.03%)
Aug 30, 2006 31.50 31.67 31.12 31.58 4,942,800 -0.10(-0.32%)
Aug 29, 2006 31.50 31.71 31.06 31.68 4,963,900 -0.06(-0.19%)
Aug 28, 2006 31.78 32.00 31.65 31.74 4,539,700 -0.58(-1.79%)
Aug 25, 2006 32.50 32.72 32.19 32.32 5,449,900 +0.32(+1.00%)
Aug 24, 2006 31.75 32.00 31.55 32.00 4,750,100 +0.32(+1.01%)
Aug 23, 2006 31.85 31.94 31.32 31.68 3,773,200 -0.13(-0.41%)
Aug 22, 2006 31.30 31.85 31.28 31.81 3,599,900 +0.45(+1.43%)
Aug 21, 2006 31.30 31.53 31.25 31.36 4,457,500 +0.16(+0.51%)
Aug 18, 2006 31.20 31.30 30.81 31.20 3,625,000 +0.12(+0.39%)
Aug 17, 2006 31.06 31.21 30.75 31.08 4,383,200 -0.29(-0.92%)
Aug 16, 2006 31.48 31.90 31.10 31.37 4,769,700 -0.12(-0.38%)
Aug 15, 2006 31.49 31.55 31.05 31.49 5,109,300 +0.25(+0.80%)
Aug 14, 2006 31.26 31.48 30.99 31.24 6,129,800 -0.71(-2.22%)
Aug 11, 2006 31.95 32.27 31.59 31.95 4,541,000 -0.32(-0.99%)
Aug 10, 2006 32.16 32.41 31.82 32.27 5,676,300 -0.12(-0.37%)
Aug 09, 2006 32.49 32.99 32.29 32.39 6,001,800 +0.31(+0.97%)
Aug 08, 2006 32.36 32.65 31.93 32.08 5,307,600 -0.41(-1.26%)
Aug 07, 2006 32.20 32.80 32.00 32.49 5,345,400 +0.06(+0.19%)
Aug 04, 2006 33.14 33.14 31.92 32.43 6,295,600 -0.22(-0.67%)
Aug 03, 2006 32.44 32.95 32.24 32.65 7,293,300 -0.54(-1.63%)
Aug 02, 2006 33.40 33.76 32.95 33.19 10,069,600 +0.24(+0.73%)
Aug 01, 2006 33.35 33.35 32.57 32.95 11,057,200 +0.05(+0.15%)
Jul 31, 2006 32.87 33.33 32.80 32.90 10,755,300 +0.70(+2.17%)
Jul 28, 2006 31.55 32.28 31.41 32.20 11,151,000 +0.90(+2.88%)
Jul 27, 2006 31.89 32.10 31.16 31.30 10,339,500 +0.14(+0.45%)
Jul 26, 2006 30.10 31.49 30.10 31.16 9,483,500 +1.10(+3.66%)
Jul 25, 2006 29.87 30.36 29.65 30.06 6,411,600 +0.61(+2.07%)
Jul 24, 2006 28.68 29.64 28.65 29.45 7,113,500 +0.91(+3.19%)
Jul 21, 2006 28.95 29.11 28.50 28.54 6,461,200 -0.41(-1.42%)
Jul 20, 2006 29.15 29.44 28.90 28.95 5,926,200 -0.33(-1.13%)
Jul 19, 2006 28.94 29.39 28.90 29.28 5,768,300 +0.33(+1.14%)
Jul 18, 2006 29.34 29.54 28.78 28.95 5,558,800 -0.09(-0.31%)
Jul 17, 2006 29.22 29.40 28.76 29.04 6,474,100 -0.43(-1.46%)
Jul 14, 2006 29.80 29.80 29.04 29.47 4,792,900 +0.17(+0.58%)
Jul 13, 2006 29.74 29.90 29.18 29.30 6,105,200 -0.31(-1.05%)
Jul 12, 2006 29.85 29.94 29.38 29.61 6,408,300 +0.02(+0.07%)
Jul 11, 2006 29.60 29.66 29.14 29.59 4,543,900 +0.39(+1.34%)
Jul 10, 2006 29.40 29.78 29.08 29.20 5,068,700 -0.20(-0.68%)
Jul 07, 2006 29.95 30.13 29.29 29.40 6,748,200 -0.43(-1.44%)
Jul 06, 2006 29.95 30.17 29.66 29.83 6,888,800 -0.35(-1.16%)
Jul 05, 2006 30.49 30.53 29.74 30.18 7,102,100 -0.56(-1.82%)
Jul 03, 2006 30.80 30.91 30.31 30.74 2,614,800 +0.49(+1.62%)
Jun 30, 2006 30.52 30.68 30.03 30.25 7,806,500 -0.16(-0.53%)
Jun 29, 2006 30.00 30.51 29.75 30.41 10,823,100 +0.71(+2.39%)
Jun 28, 2006 29.30 29.75 29.14 29.70 21,048,500 +0.65(+2.24%)
Jun 27, 2006 29.98 30.04 28.76 29.05 11,994,800 -0.86(-2.88%)
Jun 26, 2006 29.77 30.00 29.58 29.91 7,999,200 -0.57(-1.87%)
Jun 23, 2006 30.35 30.75 30.20 30.48 13,603,300 +1.37(+4.71%)
Jun 22, 2006 29.50 29.68 28.95 29.11 6,739,300 -0.12(-0.41%)
Jun 21, 2006 28.89 29.71 28.73 29.23 7,317,500 +0.65(+2.27%)
Jun 20, 2006 29.04 29.35 28.52 28.58 5,308,900 -0.13(-0.45%)
Jun 19, 2006 29.80 29.83 28.49 28.71 9,511,000 -1.30(-4.33%)
Jun 16, 2006 29.68 30.09 29.14 30.01 8,068,800 +0.33(+1.11%)
Jun 15, 2006 28.78 29.84 28.40 29.68 12,360,500 +1.33(+4.69%)
Jun 14, 2006 27.16 28.41 27.14 28.35 10,386,000 +1.33(+4.92%)
Jun 13, 2006 27.75 27.96 26.81 27.02 12,353,500 -1.10(-3.91%)
Jun 12, 2006 29.19 29.34 28.10 28.12 8,352,800 -0.77(-2.67%)
Jun 09, 2006 29.54 29.88 28.64 28.89 7,575,000 -0.53(-1.80%)
Jun 08, 2006 28.90 29.44 27.79 29.42 14,399,900 +0.32(+1.10%)
Jun 07, 2006 30.12 30.18 29.09 29.10 8,408,600 -0.92(-3.06%)
Jun 06, 2006 30.00 30.51 29.68 30.02 7,301,300 -0.03(-0.10%)
Jun 05, 2006 31.25 31.26 30.01 30.05 10,436,400 -0.62(-2.02%)
Jun 02, 2006 30.92 30.96 30.42 30.67 6,751,500 +0.07(+0.23%)
Jun 01, 2006 30.01 30.97 30.01 30.60 7,150,500 +0.01(+0.03%)
May 31, 2006 29.88 30.65 29.76 30.59 7,671,900 +0.75(+2.51%)
May 30, 2006 30.42 30.53 29.69 29.84 6,853,200 -0.18(-0.60%)
May 26, 2006 30.15 30.20 29.74 30.02 4,189,700 +0.02(+0.07%)
May 25, 2006 29.45 30.00 29.10 30.00 6,381,300 +0.96(+3.31%)
May 24, 2006 29.14 29.75 28.40 29.04 9,376,400 -0.35(-1.19%)
May 23, 2006 29.75 30.25 29.30 29.39 9,014,200 +0.09(+0.31%)
May 22, 2006 29.00 29.70 28.29 29.30 12,642,800 -0.11(-0.37%)
May 19, 2006 29.26 29.75 28.54 29.41 10,538,700 -0.02(-0.07%)
May 18, 2006 30.00 30.37 29.40 29.43 7,801,200 -0.53(-1.77%)
May 17, 2006 30.81 31.12 29.65 29.96 10,229,700 -0.92(-2.98%)
May 16, 2006 30.96 31.35 30.60 30.88 6,869,000 +0.13(+0.42%)
May 15, 2006 30.82 31.08 30.12 30.75 10,786,700 -0.78(-2.47%)
May 12, 2006 32.45 32.52 31.52 31.53 8,204,200 -1.22(-3.73%)
May 11, 2006 33.40 33.43 32.53 32.75 6,637,200 -0.24(-0.73%)
May 10, 2006 33.05 33.20 32.57 32.99 6,343,000 -0.07(-0.21%)
May 09, 2006 32.90 33.24 32.72 33.06 4,702,000 +0.21(+0.64%)
May 08, 2006 32.55 32.92 32.28 32.85 4,978,900 +0.00(+0.00%)
May 05, 2006 33.15 33.24 32.77 32.85 5,998,900 -0.10(-0.30%)
May 04, 2006 32.90 33.47 32.52 32.95 7,825,300 -0.28(-0.84%)
May 03, 2006 33.42 33.61 32.68 33.23 7,227,400 -0.23(-0.69%)
May 02, 2006 32.90 33.49 32.47 33.46 12,928,600 +1.39(+4.33%)
May 01, 2006 32.00 32.45 31.94 32.07 6,820,300 +0.39(+1.23%)
Apr 28, 2006 31.40 32.05 31.40 31.68 6,876,900 +0.33(+1.05%)
Apr 27, 2006 31.30 32.04 30.93 31.35 9,394,300 -0.60(-1.88%)
Apr 26, 2006 32.11 32.90 31.88 31.95 8,837,600 -0.17(-0.53%)
Apr 25, 2006 32.70 32.91 31.82 32.12 7,732,500 -0.38(-1.17%)
Apr 24, 2006 33.00 33.01 32.46 32.50 5,464,000 -0.75(-2.26%)
Apr 21, 2006 33.09 33.31 32.61 33.25 8,919,000 +0.44(+1.34%)
Apr 20, 2006 33.73 33.79 32.69 32.81 11,391,700 -0.57(-1.71%)
Apr 19, 2006 32.65 33.71 32.60 33.38 11,654,600 +0.58(+1.77%)
Apr 18, 2006 32.34 33.11 32.34 32.80 13,644,200 +0.66(+2.05%)
Apr 17, 2006 31.74 32.17 31.69 32.14 6,248,100 +0.64(+2.03%)
Apr 13, 2006 31.35 31.66 30.99 31.50 5,633,100 +0.15(+0.48%)
Apr 12, 2006 31.45 31.90 31.16 31.35 4,013,400 -0.29(-0.92%)
Apr 11, 2006 31.90 32.11 31.35 31.64 5,367,300 -0.05(-0.16%)
Apr 10, 2006 31.68 31.92 31.49 31.69 5,250,300 +0.41(+1.31%)
Apr 07, 2006 31.40 31.65 31.00 31.28 5,231,000 -0.50(-1.57%)
Apr 06, 2006 32.01 32.22 31.51 31.78 7,041,100 -0.14(-0.44%)
Apr 05, 2006 31.96 32.35 31.76 31.92 6,505,200 -0.01(-0.03%)
Apr 04, 2006 31.75 31.99 31.25 31.93 6,478,800 +0.35(+1.11%)
Apr 03, 2006 31.67 32.07 31.50 31.58 5,644,900 +0.17(+0.54%)
Mar 31, 2006 31.38 31.53 30.87 31.41 6,490,000 -0.29(-0.91%)
Mar 30, 2006 32.25 32.50 31.57 31.70 7,761,700 -0.40(-1.25%)
Mar 29, 2006 31.75 32.24 31.66 32.10 7,439,200 +0.35(+1.10%)
Mar 28, 2006 31.70 32.03 31.60 31.75 10,847,700 +0.25(+0.79%)
Mar 27, 2006 30.99 31.51 30.75 31.50 6,393,200 +0.30(+0.96%)
Mar 24, 2006 30.75 31.49 30.74 31.20 8,541,500 +0.48(+1.56%)
Mar 23, 2006 30.44 30.94 30.43 30.72 7,519,400 +0.53(+1.76%)
Mar 22, 2006 29.98 30.65 29.85 30.19 8,863,200 +0.38(+1.27%)
Mar 21, 2006 29.95 30.40 29.76 29.81 9,295,200 -0.35(-1.16%)
Mar 20, 2006 31.30 31.43 30.07 30.16 9,502,100 -1.34(-4.25%)
Mar 17, 2006 31.73 31.74 31.36 31.50 7,134,800 -0.23(-0.72%)
Mar 16, 2006 31.07 31.91 30.87 31.73 8,219,300 +0.63(+2.03%)
Mar 15, 2006 30.82 31.15 30.69 31.10 5,317,900 -0.01(-0.03%)
Mar 14, 2006 30.53 31.11 30.31 31.11 8,211,200 +0.71(+2.34%)
Mar 13, 2006 30.25 30.58 30.15 30.40 11,453,500 +0.40(+1.33%)
Mar 10, 2006 29.56 30.55 29.41 30.00 9,261,800 +0.26(+0.87%)
Mar 09, 2006 30.22 30.65 29.70 29.74 8,553,300 -0.27(-0.90%)
Mar 08, 2006 29.54 30.23 29.21 30.01 9,823,400 +0.16(+0.54%)
Mar 07, 2006 30.33 30.40 29.59 29.85 11,396,100 -0.47(-1.55%)
Mar 06, 2006 31.07 31.20 30.05 30.32 12,906,900 -1.19(-3.78%)
Mar 03, 2006 31.51 31.95 31.46 31.51 11,056,900 -0.19(-0.60%)
Mar 02, 2006 30.66 31.75 30.55 31.70 72,279,600 +1.27(+4.17%)
Mar 01, 2006 29.94 30.47 29.75 30.43 10,540,000 +0.74(+2.49%)
Feb 28, 2006 28.92 29.90 29.10 29.69 20,202,400 +0.77(+2.66%)
Feb 27, 2006 29.75 29.87 28.87 28.92 9,277,800 -1.08(-3.60%)
Feb 24, 2006 30.61 30.73 29.95 30.00 12,109,700 +0.70(+2.39%)
Feb 23, 2006 29.45 29.85 29.05 29.30 9,453,700 -0.20(-0.68%)
Feb 22, 2006 30.12 30.29 29.41 29.50 8,608,000 -1.18(-3.85%)
Feb 21, 2006 30.70 30.90 30.14 30.68 10,048,300 +0.95(+3.20%)
Feb 17, 2006 30.05 30.19 29.25 29.73 8,471,500 +0.17(+0.58%)
Feb 16, 2006 29.05 29.80 29.05 29.56 10,095,800 +0.61(+2.11%)
Feb 15, 2006 29.30 29.80 28.62 28.95 13,675,900 +0.11(+0.38%)
Feb 14, 2006 28.21 29.03 27.75 28.84 16,084,000 +0.16(+0.56%)
Feb 13, 2006 29.00 29.43 28.37 28.68 19,026,200 -0.94(-3.17%)
Feb 10, 2006 30.55 30.80 29.23 29.62 19,018,100 -0.79(-2.60%)
Feb 09, 2006 31.82 32.25 30.30 30.41 19,955,400 -1.16(-3.67%)
Feb 08, 2006 31.93 31.99 30.90 31.57 15,111,400 -0.16(-0.50%)
Feb 07, 2006 33.33 33.33 31.50 31.73 17,296,200 -2.07(-6.12%)
Feb 06, 2006 34.01 34.56 33.67 33.80 10,560,800 +0.19(+0.57%)
Feb 03, 2006 33.71 33.95 33.17 33.61 7,322,800 +0.05(+0.15%)
Feb 02, 2006 33.80 34.40 33.25 33.56 11,317,000 -0.50(-1.47%)
Feb 01, 2006 35.30 35.57 33.89 34.06 16,327,700 -0.98(-2.80%)
Jan 31, 2006 34.09 35.13 34.05 35.04 15,560,400 +0.69(+2.01%)
Jan 30, 2006 32.95 34.57 32.78 34.35 17,784,900 +2.01(+6.22%)
Jan 27, 2006 32.20 32.68 32.00 32.34 9,379,400 +0.75(+2.37%)
Jan 26, 2006 32.00 32.01 31.01 31.59 16,582,300 -0.61(-1.89%)
Jan 25, 2006 33.60 33.72 32.05 32.20 12,128,000 -1.39(-4.14%)
Jan 24, 2006 32.91 33.63 32.75 33.59 10,193,700 +0.38(+1.14%)
Jan 23, 2006 33.37 33.48 32.75 33.21 9,662,800 -0.32(-0.95%)
Jan 20, 2006 33.83 34.14 33.37 33.53 14,641,100 +0.31(+0.93%)
Jan 19, 2006 32.63 33.41 32.61 33.22 13,173,900 +0.47(+1.44%)
Jan 18, 2006 33.30 33.56 32.40 32.75 13,872,800 -0.69(-2.06%)
Jan 17, 2006 33.17 33.50 32.92 33.44 14,077,700 +0.90(+2.77%)
Jan 13, 2006 32.04 32.62 31.95 32.54 8,374,800 +0.24(+0.74%)
Jan 12, 2006 32.66 33.25 32.20 32.30 13,864,700 +0.02(+0.06%)
Jan 11, 2006 32.70 33.70 32.16 32.28 13,788,900 -0.46(-1.41%)
Jan 10, 2006 31.99 32.85 31.75 32.74 10,625,000 +0.91(+2.86%)
Jan 09, 2006 32.35 32.45 31.64 31.83 11,023,700 -0.42(-1.30%)
Jan 06, 2006 32.65 32.75 32.15 32.25 9,408,600 +0.15(+0.47%)
Jan 05, 2006 32.66 32.84 31.53 32.10 15,053,400 -0.95(-2.87%)
Jan 04, 2006 32.70 33.24 32.35 33.05 10,526,200 +0.06(+0.18%)
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.