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 (%)
Jul 31, 2014 26.86 26.91 26.37 26.37 8,339,222 -0.64(-2.37%)
Jul 30, 2014 26.96 27.18 26.74 27.01 9,507,934 -0.05(-0.18%)
Jul 29, 2014 26.57 27.27 26.35 27.06 10,541,392 +0.22(+0.82%)
Jul 28, 2014 27.06 27.24 26.70 26.84 8,105,869 -0.17(-0.63%)
Jul 25, 2014 27.15 27.27 26.89 27.01 6,967,094 -0.29(-1.06%)
Jul 24, 2014 27.09 27.58 26.87 27.30 8,843,702 +0.22(+0.81%)
Jul 23, 2014 26.94 27.10 26.63 27.08 6,306,009 +0.23(+0.86%)
Jul 22, 2014 26.72 27.00 26.61 26.85 7,458,285 +0.09(+0.34%)
Jul 21, 2014 26.99 26.99 26.54 26.76 6,332,387 -0.24(-0.89%)
Jul 18, 2014 26.96 27.18 26.84 27.00 5,938,998 +0.18(+0.67%)
Jul 17, 2014 27.69 27.96 26.78 26.82 8,660,053 -1.02(-3.66%)
Jul 16, 2014 27.68 27.96 27.54 27.84 5,577,874 +0.38(+1.38%)
Jul 15, 2014 28.19 28.36 27.22 27.46 8,121,124 -0.80(-2.83%)
Jul 14, 2014 28.26 28.57 28.19 28.26 6,440,560 +0.08(+0.28%)
Jul 11, 2014 28.99 29.09 28.14 28.18 7,521,750 -0.84(-2.89%)
Jul 10, 2014 29.08 29.25 28.70 29.02 7,058,334 -0.29(-0.99%)
Jul 09, 2014 28.57 29.33 28.53 29.31 8,700,985 +0.70(+2.45%)
Jul 08, 2014 28.02 28.65 27.61 28.61 11,760,559 +0.47(+1.67%)
Jul 07, 2014 29.36 29.40 27.96 28.14 12,493,042 -1.36(-4.61%)
Jul 03, 2014 29.28 29.50 29.50 29.50 3,204,300 +0.25(+0.85%)
Jul 02, 2014 29.31 29.44 29.05 29.25 6,549,528 +0.01(+0.03%)
Jul 01, 2014 29.70 29.92 28.93 29.24 9,680,386 -1.84(-5.92%)
Jun 30, 2014 30.43 31.10 30.37 31.08 8,130,371 +0.68(+2.24%)
Jun 27, 2014 30.32 30.58 30.20 30.40 10,839,291 -0.12(-0.39%)
Jun 26, 2014 31.05 31.06 30.45 30.52 7,249,146 -0.50(-1.61%)
Jun 25, 2014 30.46 31.03 30.42 31.02 8,199,840 +0.75(+2.48%)
Jun 24, 2014 31.29 31.49 30.22 30.27 10,725,134 -1.03(-3.29%)
Jun 23, 2014 30.90 31.43 30.77 31.30 8,184,335 +0.41(+1.33%)
Jun 20, 2014 30.83 31.21 30.69 30.89 10,568,675 +0.17(+0.55%)
Jun 19, 2014 30.67 30.84 30.47 30.72 6,025,213 +0.02(+0.07%)
Jun 18, 2014 30.53 30.76 30.35 30.70 5,596,029 +0.15(+0.49%)
Jun 17, 2014 30.37 30.60 30.26 30.55 5,029,038 +0.10(+0.33%)
Jun 16, 2014 30.59 30.66 30.39 30.45 6,787,457 -0.02(-0.07%)
Jun 13, 2014 30.55 30.57 30.16 30.47 5,360,914 -0.02(-0.07%)
Jun 12, 2014 30.11 30.80 30.06 30.49 10,470,788 +0.46(+1.53%)
Jun 11, 2014 29.18 30.12 29.15 30.03 8,121,907 +0.81(+2.77%)
Jun 10, 2014 29.49 29.58 29.20 29.22 6,187,972 -0.50(-1.68%)
Jun 06, 2014 29.90 29.91 29.61 29.72 4,684,178 -0.15(-0.50%)
Jun 05, 2014 29.33 29.91 29.05 29.87 12,662,929 +0.58(+1.98%)
Jun 04, 2014 29.23 29.44 29.02 29.29 5,893,921 +0.04(+0.14%)
Jun 03, 2014 29.34 29.48 29.17 29.25 6,963,732 -0.06(-0.20%)
Jun 02, 2014 28.76 29.41 28.66 29.31 8,893,332 +0.59(+2.05%)
May 30, 2014 28.70 28.84 28.33 28.72 7,043,647 -0.17(-0.59%)
May 29, 2014 28.38 28.90 28.17 28.89 8,777,664 +0.48(+1.69%)
May 28, 2014 28.35 28.47 28.06 28.41 8,707,964 +0.09(+0.32%)
May 27, 2014 27.79 28.35 27.70 28.32 9,396,405 +0.64(+2.31%)
May 23, 2014 28.00 27.68 27.68 27.68 9,075,900 -0.43(-1.53%)
May 22, 2014 28.18 28.30 27.96 28.11 5,882,156 -0.06(-0.21%)
May 21, 2014 28.19 28.40 28.10 28.17 7,088,917 +0.15(+0.54%)
May 20, 2014 28.00 28.63 27.92 28.02 8,962,450 +0.06(+0.21%)
May 19, 2014 27.96 28.08 27.55 27.96 9,770,776 +0.32(+1.16%)
May 16, 2014 28.35 28.37 27.30 27.64 20,533,368 -1.35(-4.66%)
May 15, 2014 29.22 29.25 28.22 28.99 11,866,144 -0.24(-0.82%)
May 14, 2014 30.12 30.12 29.16 29.23 12,096,241 -0.81(-2.70%)
May 13, 2014 30.34 30.48 29.93 30.04 7,583,296 -0.29(-0.96%)
May 12, 2014 29.88 30.36 29.73 30.33 11,725,182 +0.52(+1.74%)
May 09, 2014 29.07 29.86 29.01 29.81 10,136,956 +0.67(+2.30%)
May 08, 2014 29.46 29.90 29.05 29.14 11,774,713 -0.47(-1.59%)
May 07, 2014 29.50 29.84 28.10 29.61 18,226,290 +1.26(+4.44%)
May 06, 2014 28.36 28.67 28.24 28.35 11,254,686 +0.04(+0.14%)
May 05, 2014 28.06 28.44 28.05 28.31 6,912,995 +0.03(+0.11%)
May 02, 2014 28.42 28.72 28.13 28.28 9,395,823 -0.14(-0.49%)
May 01, 2014 28.81 28.98 28.39 28.42 5,724,092 -0.33(-1.15%)
Apr 30, 2014 28.93 28.96 28.57 28.75 6,219,210 -0.33(-1.13%)
Apr 29, 2014 28.94 29.43 28.90 29.08 5,393,006 +0.32(+1.11%)
Apr 28, 2014 29.03 29.04 28.41 28.76 7,936,736 -0.04(-0.14%)
Apr 25, 2014 29.14 29.20 28.71 28.80 5,371,662 -0.42(-1.44%)
Apr 24, 2014 29.10 29.48 28.88 29.22 10,233,751 +0.20(+0.69%)
Apr 23, 2014 28.46 29.25 28.38 29.02 9,627,753 +0.56(+1.97%)
Apr 22, 2014 28.50 28.72 28.10 28.46 6,191,243 -0.06(-0.21%)
Apr 21, 2014 28.05 28.59 28.03 28.52 7,294,350 +0.35(+1.24%)
Apr 17, 2014 27.50 28.17 28.17 28.17 10,230,500 +0.68(+2.47%)
Apr 16, 2014 27.35 27.50 27.10 27.49 6,671,613 +0.32(+1.18%)
Apr 15, 2014 26.64 27.31 26.59 27.17 9,372,308 +0.45(+1.68%)
Apr 14, 2014 26.37 26.89 26.24 26.72 8,003,542 +0.56(+2.14%)
Apr 11, 2014 26.29 26.43 26.07 26.16 7,285,893 -0.29(-1.10%)
Apr 10, 2014 26.24 26.84 25.95 26.45 10,370,566 +0.08(+0.30%)
Apr 09, 2014 26.14 26.38 25.93 26.37 8,954,489 +0.24(+0.92%)
Apr 08, 2014 26.01 26.36 25.97 26.13 8,274,212 +0.16(+0.62%)
Apr 07, 2014 26.57 26.57 25.76 25.97 9,526,706 -0.62(-2.33%)
Apr 04, 2014 26.72 26.95 26.32 26.59 8,200,779 -0.03(-0.11%)
Apr 03, 2014 26.42 26.96 26.42 26.62 9,764,776 +0.17(+0.64%)
Apr 02, 2014 26.15 26.75 26.09 26.45 8,354,369 +0.32(+1.22%)
Apr 01, 2014 25.71 26.16 25.66 26.13 7,179,043 +0.51(+1.99%)
Mar 31, 2014 25.72 25.72 25.13 25.62 7,058,717 -0.05(-0.19%)
Mar 28, 2014 25.91 25.98 25.45 25.67 6,610,125 -0.14(-0.54%)
Mar 27, 2014 24.85 25.84 24.80 25.81 13,601,030 +0.99(+3.99%)
Mar 26, 2014 25.29 25.45 24.81 24.82 7,605,100 -0.41(-1.63%)
Mar 25, 2014 24.87 25.26 24.82 25.23 8,469,255 +0.52(+2.10%)
Mar 24, 2014 24.74 25.08 24.64 24.71 8,481,476 +0.04(+0.16%)
Mar 21, 2014 24.83 25.00 24.59 24.67 7,601,038 -0.02(-0.08%)
Mar 20, 2014 24.55 24.71 24.24 24.69 7,461,961 +0.02(+0.08%)
Mar 19, 2014 25.01 25.08 24.60 24.67 5,235,773 -0.28(-1.12%)
Mar 18, 2014 24.74 25.00 24.64 24.95 5,989,395 +0.26(+1.05%)
Mar 17, 2014 25.26 25.45 24.62 24.69 10,223,258 -0.34(-1.36%)
Mar 14, 2014 25.15 25.31 24.95 25.03 6,303,693 -0.18(-0.71%)
Mar 13, 2014 25.11 25.46 24.96 25.21 15,355,493 +0.07(+0.28%)
Mar 12, 2014 25.08 25.25 24.91 25.14 6,062,254 -0.12(-0.48%)
Mar 11, 2014 25.68 25.73 25.14 25.26 6,899,646 -0.37(-1.44%)
Mar 10, 2014 25.80 25.83 25.52 25.63 7,081,304 -0.22(-0.85%)
Mar 07, 2014 25.65 25.88 25.52 25.85 6,003,575 +0.33(+1.29%)
Mar 06, 2014 25.49 25.63 25.33 25.52 6,955,773 +0.02(+0.08%)
Mar 05, 2014 25.72 25.88 25.38 25.50 11,550,263 -0.17(-0.66%)
Mar 04, 2014 25.83 25.85 25.36 25.67 9,607,235 +0.07(+0.27%)
Mar 03, 2014 25.71 26.23 25.51 25.60 10,143,702 -0.31(-1.20%)
Feb 28, 2014 25.84 26.29 25.76 25.91 11,320,804 +0.01(+0.04%)
Feb 27, 2014 25.58 25.99 25.36 25.90 9,887,401 +0.29(+1.13%)
Feb 26, 2014 26.10 26.10 24.75 25.61 27,759,420 -1.33(-4.94%)
Feb 25, 2014 27.20 27.24 26.72 26.94 10,351,033 -0.35(-1.28%)
Feb 24, 2014 26.89 27.46 26.57 27.29 11,650,520 +0.72(+2.71%)
Feb 21, 2014 26.75 26.93 26.48 26.57 6,752,282 -0.08(-0.30%)
Feb 20, 2014 26.37 26.78 26.30 26.65 7,624,808 +0.25(+0.95%)
Feb 19, 2014 25.85 26.69 25.80 26.40 12,528,763 +0.57(+2.21%)
Feb 18, 2014 25.28 26.04 25.18 25.83 14,181,037 +0.69(+2.74%)
Feb 14, 2014 25.02 25.14 25.14 25.14 7,764,700 +0.19(+0.76%)
Feb 13, 2014 24.65 25.11 24.47 24.95 8,513,855 +0.20(+0.81%)
Feb 12, 2014 24.94 25.10 24.68 24.75 7,450,846 -0.07(-0.28%)
Feb 11, 2014 24.72 25.18 24.65 24.82 9,381,188 +0.14(+0.57%)
Feb 10, 2014 24.51 25.07 24.07 24.68 17,016,196 +0.09(+0.37%)
Feb 07, 2014 24.39 24.59 23.92 24.59 15,600,060 +0.18(+0.74%)
Feb 06, 2014 25.58 25.58 24.05 24.41 36,097,472 -1.80(-6.87%)
Feb 05, 2014 26.65 26.68 25.84 26.21 10,754,853 -0.33(-1.24%)
Feb 04, 2014 26.36 27.09 26.33 26.54 13,458,235 +0.55(+2.12%)
Feb 03, 2014 26.85 27.00 25.83 25.99 10,176,743 -0.92(-3.42%)
Jan 31, 2014 26.80 27.31 26.54 26.91 7,829,573 -0.07(-0.26%)
Jan 30, 2014 27.18 27.38 26.88 26.98 6,121,328 -0.19(-0.70%)
Jan 29, 2014 26.62 27.55 26.35 27.17 11,417,919 +0.41(+1.53%)
Jan 28, 2014 26.15 26.85 26.11 26.76 6,889,650 +0.75(+2.88%)
Jan 27, 2014 26.84 26.84 25.75 26.01 9,861,340 -0.87(-3.24%)
Jan 24, 2014 26.65 27.04 26.38 26.88 10,397,182 -0.02(-0.07%)
Jan 23, 2014 27.11 27.30 26.70 26.90 10,128,311 -0.23(-0.85%)
Jan 22, 2014 26.84 27.22 26.81 27.13 9,093,790 +0.68(+2.57%)
Jan 21, 2014 25.90 26.49 25.85 26.45 9,491,484 +1.00(+3.93%)
Jan 17, 2014 25.94 25.45 25.45 25.45 8,611,800 -0.49(-1.89%)
Jan 16, 2014 25.54 26.05 25.54 25.94 8,604,301 +0.48(+1.89%)
Jan 15, 2014 25.63 25.79 25.37 25.46 9,444,929 -0.17(-0.66%)
Jan 14, 2014 25.28 25.70 25.26 25.63 6,965,026 +0.48(+1.91%)
Jan 13, 2014 25.61 25.97 25.04 25.15 12,676,720 -0.56(-2.18%)
Jan 10, 2014 25.65 25.78 25.41 25.71 5,692,172 +0.10(+0.39%)
Jan 09, 2014 25.90 26.13 25.46 25.61 9,861,284 -0.24(-0.93%)
Jan 08, 2014 26.19 26.19 25.62 25.85 9,913,946 -0.46(-1.75%)
Jan 07, 2014 25.92 26.54 25.86 26.31 8,935,019 +0.11(+0.42%)
Jan 06, 2014 26.51 26.53 25.97 26.20 7,783,149 -0.22(-0.83%)
Jan 03, 2014 26.65 26.72 26.12 26.42 7,871,684 -0.20(-0.75%)
Jan 02, 2014 27.07 27.22 26.45 26.62 7,024,320 -0.52(-1.92%)
Dec 31, 2013 27.08 27.14 27.14 27.14 6,458,700 +0.09(+0.33%)
Dec 30, 2013 27.55 27.82 27.01 27.05 6,540,508 -0.44(-1.60%)
Dec 27, 2013 27.71 27.73 27.41 27.49 3,888,080 -0.23(-0.83%)
Dec 26, 2013 27.58 27.72 27.20 27.72 5,960,140 +0.11(+0.40%)
Dec 24, 2013 27.34 27.69 27.23 27.61 2,025,729 +0.18(+0.66%)
Dec 23, 2013 27.28 27.70 27.25 27.43 6,000,467 +0.32(+1.18%)
Dec 20, 2013 27.29 27.39 27.08 27.11 8,468,020 -0.10(-0.37%)
Dec 19, 2013 26.57 27.32 26.55 27.21 9,256,345 +0.57(+2.14%)
Dec 18, 2013 26.66 26.73 26.22 26.64 11,162,697 +0.28(+1.06%)
Dec 17, 2013 26.70 27.00 26.29 26.36 10,605,250 -0.41(-1.53%)
Dec 16, 2013 27.01 27.19 26.68 26.77 6,023,508 -0.23(-0.85%)
Dec 13, 2013 26.70 27.05 26.46 27.00 5,612,600 +0.27(+1.01%)
Dec 12, 2013 26.52 26.87 26.48 26.73 5,479,547 +0.29(+1.10%)
Dec 11, 2013 26.81 26.85 26.35 26.44 6,408,311 -0.37(-1.38%)
Dec 10, 2013 26.41 27.10 26.41 26.81 7,814,753 +0.43(+1.63%)
Dec 09, 2013 26.53 26.60 26.27 26.38 7,543,630 -0.10(-0.38%)
Dec 06, 2013 27.23 27.34 26.29 26.48 10,424,391 -0.57(-2.11%)
Dec 05, 2013 27.07 27.17 26.87 27.05 8,820,996 -0.05(-0.18%)
Dec 04, 2013 27.00 27.26 26.92 27.10 7,834,861 +0.09(+0.33%)
Dec 03, 2013 26.63 27.06 26.70 27.01 7,656,149 +0.23(+0.86%)
Dec 02, 2013 26.99 27.22 26.68 26.78 10,243,236 -0.09(-0.33%)
Nov 29, 2013 26.63 27.02 26.37 26.87 4,862,121 +0.22(+0.83%)
Nov 27, 2013 26.20 26.76 26.02 26.65 13,446,297 +0.34(+1.29%)
Nov 26, 2013 26.18 26.48 26.05 26.31 4,868,275 +0.04(+0.15%)
Nov 25, 2013 26.33 26.45 25.78 26.27 7,003,908 -0.03(-0.11%)
Nov 22, 2013 26.32 26.61 25.91 26.30 6,600,175 -0.03(-0.11%)
Nov 21, 2013 25.70 26.55 25.68 26.33 9,764,634 +0.78(+3.05%)
Nov 20, 2013 25.50 25.85 25.46 25.55 7,659,177 +0.25(+0.99%)
Nov 19, 2013 25.38 25.53 25.06 25.30 12,378,130 -0.12(-0.47%)
Nov 18, 2013 25.94 26.02 25.31 25.42 9,250,305 -0.46(-1.78%)
Nov 15, 2013 26.07 26.18 25.70 25.88 7,492,999 -0.07(-0.27%)
Nov 14, 2013 25.92 26.14 25.70 25.95 7,859,219 +0.03(+0.12%)
Nov 13, 2013 25.46 25.93 25.35 25.92 11,976,585 +0.37(+1.45%)
Nov 12, 2013 25.76 25.87 25.44 25.55 8,187,726 -0.14(-0.54%)
Nov 11, 2013 25.76 25.81 25.52 25.69 8,572,315 -0.02(-0.08%)
Nov 08, 2013 25.49 26.07 25.49 25.71 10,321,048 +0.31(+1.22%)
Nov 07, 2013 26.27 26.38 25.19 25.40 19,655,478 -0.83(-3.16%)
Nov 06, 2013 28.50 28.55 26.05 26.23 30,915,674 -1.91(-6.79%)
Nov 05, 2013 28.76 28.83 28.13 28.14 9,341,822 -0.70(-2.43%)
Nov 04, 2013 28.00 29.06 27.95 28.84 11,897,168 +0.84(+3.00%)
Nov 01, 2013 27.90 28.10 27.55 28.00 6,761,733 +0.04(+0.14%)
Oct 31, 2013 28.19 28.27 27.67 27.96 6,327,374 -0.19(-0.67%)
Oct 30, 2013 28.36 28.65 27.77 28.15 7,829,402 -0.17(-0.60%)
Oct 29, 2013 28.25 28.50 28.20 28.32 6,018,259 +0.16(+0.57%)
Oct 28, 2013 28.26 28.47 28.11 28.16 7,123,476 -0.31(-1.09%)
Oct 25, 2013 28.40 28.69 28.15 28.47 8,262,520 +0.10(+0.35%)
Oct 24, 2013 27.65 28.68 27.32 28.37 12,540,930 +1.08(+3.96%)
Oct 23, 2013 28.01 28.04 27.21 27.29 10,857,827 -0.90(-3.19%)
Oct 22, 2013 27.93 28.30 27.73 28.19 10,858,571 +0.14(+0.50%)
Oct 21, 2013 28.30 28.71 27.94 28.05 8,883,663 -0.20(-0.71%)
Oct 18, 2013 28.51 28.61 28.05 28.25 25,343,712 +0.62(+2.24%)
Oct 17, 2013 27.43 27.78 27.25 27.63 9,048,954 +0.10(+0.36%)
Oct 16, 2013 26.76 27.61 26.68 27.53 12,606,337 +1.03(+3.89%)
Oct 15, 2013 26.43 27.05 26.29 26.50 8,584,504 +0.05(+0.19%)
Oct 14, 2013 26.25 26.57 26.15 26.45 5,111,942 -0.02(-0.08%)
Oct 11, 2013 26.13 26.73 25.99 26.47 6,831,320 +0.06(+0.23%)
Oct 10, 2013 26.25 26.50 26.15 26.41 6,413,175 +0.42(+1.62%)
Oct 09, 2013 25.93 26.25 25.65 25.99 10,101,051 -0.06(-0.23%)
Oct 08, 2013 26.30 26.53 26.03 26.05 8,969,753 -0.22(-0.84%)
Oct 07, 2013 26.16 26.57 26.11 26.27 5,645,635 -0.23(-0.87%)
Oct 04, 2013 26.26 26.67 26.07 26.50 4,236,683 +0.32(+1.22%)
Oct 03, 2013 26.09 26.27 25.86 26.18 5,750,482 +0.01(+0.04%)
Oct 02, 2013 26.24 26.32 25.83 26.17 6,046,344 -0.07(-0.27%)
Oct 01, 2013 25.83 26.58 25.83 26.24 5,417,168 +0.36(+1.39%)
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%)
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.