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 (%)
May 28, 2004 13.26 13.37 13.12 13.20 1,750,700 -0.06(-0.45%)
May 27, 2004 13.59 13.68 13.22 13.26 2,266,400 -0.28(-2.07%)
May 26, 2004 13.85 13.91 13.54 13.54 1,276,100 -0.31(-2.24%)
May 25, 2004 13.58 13.88 13.53 13.85 1,861,300 +0.35(+2.59%)
May 24, 2004 13.35 13.60 13.35 13.50 1,543,200 +0.23(+1.73%)
May 21, 2004 13.39 13.45 13.24 13.27 1,709,400 -0.08(-0.60%)
May 20, 2004 13.20 13.40 13.19 13.35 2,827,200 +0.15(+1.14%)
May 19, 2004 13.40 13.52 13.12 13.20 1,656,800 -0.15(-1.12%)
May 18, 2004 13.58 13.61 13.25 13.35 1,878,900 -0.23(-1.69%)
May 17, 2004 13.45 13.69 13.35 13.58 2,006,500 +0.06(+0.44%)
May 14, 2004 13.20 13.60 13.19 13.52 2,313,100 +0.33(+2.50%)
May 13, 2004 13.29 13.33 13.11 13.19 2,426,100 -0.10(-0.75%)
May 12, 2004 13.27 13.58 13.11 13.29 2,888,000 +0.12(+0.91%)
May 11, 2004 12.89 13.42 12.88 13.17 2,950,400 +0.28(+2.17%)
May 10, 2004 13.50 13.50 12.68 12.89 4,352,700 -0.70(-5.15%)
May 07, 2004 13.79 13.84 13.39 13.59 1,448,700 -0.21(-1.52%)
May 06, 2004 14.00 14.00 13.70 13.80 1,878,400 -0.19(-1.36%)
May 05, 2004 14.01 14.11 13.70 13.99 2,356,900 -0.07(-0.50%)
May 04, 2004 14.10 14.30 13.95 14.06 2,346,400 +0.00(+0.00%)
May 03, 2004 13.85 14.12 13.77 14.06 2,133,800 +0.31(+2.25%)
Apr 30, 2004 13.79 13.96 13.71 13.75 1,565,900 -0.02(-0.15%)
Apr 29, 2004 14.20 14.20 13.45 13.77 2,694,300 -0.43(-3.03%)
Apr 28, 2004 14.40 14.43 14.08 14.20 2,550,900 -0.14(-0.98%)
Apr 27, 2004 13.90 14.35 13.90 14.34 4,076,200 +0.44(+3.17%)
Apr 26, 2004 14.09 14.22 13.81 13.90 1,731,200 -0.19(-1.35%)
Apr 23, 2004 14.10 14.12 13.95 14.09 1,189,200 -0.05(-0.35%)
Apr 22, 2004 13.87 14.14 13.81 14.14 1,451,000 +0.29(+2.09%)
Apr 21, 2004 13.86 13.90 13.50 13.85 1,766,800 -0.05(-0.36%)
Apr 20, 2004 14.15 14.18 13.85 13.90 2,242,100 -0.20(-1.42%)
Apr 19, 2004 14.13 14.25 13.80 14.10 2,815,700 +0.10(+0.71%)
Apr 16, 2004 13.75 14.15 13.73 14.00 3,807,900 +0.26(+1.89%)
Apr 15, 2004 13.54 13.79 13.53 13.74 2,375,600 +0.41(+3.08%)
Apr 14, 2004 13.60 13.62 13.25 13.33 2,866,400 -0.31(-2.27%)
Apr 13, 2004 14.00 14.05 13.56 13.64 2,458,800 -0.31(-2.22%)
Apr 12, 2004 13.83 14.09 13.69 13.95 3,503,200 +0.22(+1.60%)
Apr 08, 2004 13.59 13.75 13.58 13.73 2,924,200 +0.26(+1.93%)
Apr 07, 2004 13.40 13.50 13.28 13.47 1,944,400 +0.07(+0.52%)
Apr 06, 2004 13.46 13.48 13.34 13.40 1,573,400 -0.06(-0.45%)
Apr 05, 2004 13.42 13.60 13.34 13.46 2,039,500 +0.04(+0.30%)
Apr 02, 2004 13.35 13.45 13.26 13.42 1,716,900 +0.07(+0.52%)
Apr 01, 2004 13.40 13.45 13.27 13.35 4,312,600 -0.05(-0.37%)
Mar 31, 2004 13.12 13.43 13.11 13.40 4,537,100 +0.38(+2.92%)
Mar 30, 2004 12.74 13.05 12.74 13.02 5,530,500 +0.34(+2.68%)
Mar 29, 2004 12.71 12.82 12.67 12.68 2,629,300 +0.03(+0.24%)
Mar 26, 2004 12.44 12.66 12.38 12.65 4,975,300 +0.21(+1.69%)
Mar 25, 2004 12.30 12.49 12.29 12.44 5,870,300 +0.33(+2.73%)
Mar 24, 2004 12.33 12.36 12.05 12.11 7,684,600 -0.42(-3.35%)
Mar 23, 2004 12.73 12.76 12.42 12.53 1,840,200 -0.17(-1.34%)
Mar 22, 2004 12.81 12.87 12.63 12.70 1,232,500 -0.16(-1.24%)
Mar 19, 2004 13.13 13.15 12.84 12.86 1,216,200 -0.25(-1.91%)
Mar 18, 2004 13.12 13.20 12.99 13.11 1,712,900 -0.03(-0.23%)
Mar 17, 2004 12.72 13.15 12.71 13.14 1,973,800 +0.41(+3.22%)
Mar 16, 2004 12.96 13.00 12.63 12.73 1,440,200 -0.17(-1.32%)
Mar 15, 2004 12.99 13.16 12.88 12.90 1,539,000 -0.05(-0.39%)
Mar 12, 2004 12.68 12.95 12.67 12.95 1,802,900 +0.30(+2.37%)
Mar 11, 2004 12.61 12.80 12.56 12.65 1,619,300 -0.04(-0.32%)
Mar 10, 2004 13.13 13.14 12.68 12.69 3,349,400 -0.46(-3.50%)
Mar 09, 2004 13.20 13.24 13.03 13.15 2,555,000 +0.15(+1.15%)
Mar 08, 2004 13.38 13.48 12.96 13.00 3,140,700 -0.48(-3.56%)
Mar 05, 2004 13.22 13.50 13.22 13.48 1,957,300 +0.23(+1.74%)
Mar 04, 2004 13.28 13.31 13.03 13.25 1,320,500 -0.05(-0.38%)
Mar 03, 2004 13.44 13.45 13.10 13.30 1,720,200 -0.08(-0.60%)
Mar 02, 2004 13.44 13.57 13.30 13.38 4,941,500 +0.24(+1.83%)
Mar 01, 2004 12.85 13.17 12.81 13.14 3,155,200 +0.32(+2.50%)
Feb 27, 2004 12.74 12.82 12.61 12.82 2,785,600 +0.27(+2.15%)
Feb 26, 2004 12.29 12.70 12.26 12.55 2,604,200 +0.30(+2.45%)
Feb 25, 2004 12.25 12.35 12.20 12.25 3,140,400 +0.03(+0.25%)
Feb 24, 2004 12.49 12.49 12.05 12.22 4,288,900 -0.32(-2.55%)
Feb 23, 2004 12.50 12.54 12.30 12.54 1,994,200 +0.07(+0.56%)
Feb 20, 2004 12.42 12.47 12.16 12.47 1,873,900 -0.01(-0.08%)
Feb 19, 2004 12.55 12.64 12.40 12.48 2,519,200 -0.18(-1.42%)
Feb 18, 2004 12.86 12.91 12.63 12.66 1,728,300 -0.26(-2.01%)
Feb 17, 2004 12.98 13.04 12.66 12.92 2,824,700 +0.02(+0.16%)
Feb 13, 2004 12.94 12.96 12.62 12.90 2,362,500 -0.09(-0.69%)
Feb 12, 2004 12.81 13.10 12.71 12.99 2,826,900 +0.18(+1.41%)
Feb 11, 2004 12.69 12.83 12.44 12.81 2,324,100 +0.21(+1.67%)
Feb 10, 2004 12.35 12.65 12.27 12.60 2,597,600 +0.26(+2.11%)
Feb 09, 2004 12.23 12.54 12.21 12.34 2,435,700 +0.18(+1.48%)
Feb 06, 2004 11.75 12.24 11.75 12.16 2,570,000 +0.26(+2.18%)
Feb 05, 2004 12.33 12.33 11.70 11.90 4,438,300 -0.43(-3.49%)
Feb 04, 2004 12.36 12.38 12.17 12.33 2,035,300 -0.05(-0.40%)
Feb 03, 2004 12.00 12.43 12.00 12.38 3,723,500 +0.03(+0.24%)
Feb 02, 2004 12.42 12.58 12.16 12.35 3,028,300 -0.11(-0.88%)
Jan 30, 2004 12.47 12.50 12.08 12.46 3,801,000 -0.06(-0.48%)
Jan 29, 2004 12.85 12.94 12.14 12.52 4,568,600 -0.28(-2.19%)
Jan 28, 2004 13.17 13.17 12.66 12.80 4,105,100 -0.37(-2.81%)
Jan 27, 2004 13.27 13.39 12.95 13.17 3,435,300 -0.08(-0.60%)
Jan 26, 2004 13.35 13.54 13.08 13.25 4,299,700 -0.35(-2.57%)
Jan 23, 2004 13.33 13.60 13.33 13.60 3,095,500 +0.30(+2.26%)
Jan 22, 2004 13.62 13.68 13.15 13.30 3,027,300 -0.22(-1.63%)
Jan 21, 2004 13.70 13.71 13.48 13.52 2,810,500 -0.12(-0.88%)
Jan 20, 2004 13.26 13.69 13.25 13.64 4,673,300 +0.66(+5.08%)
Jan 16, 2004 12.90 13.03 12.87 12.98 3,750,900 +0.15(+1.17%)
Jan 15, 2004 13.44 13.50 12.75 12.83 5,316,100 -0.58(-4.33%)
Jan 14, 2004 13.52 13.53 13.29 13.41 3,295,200 -0.08(-0.59%)
Jan 13, 2004 13.59 13.65 13.40 13.49 3,931,700 -0.01(-0.07%)
Jan 12, 2004 13.52 13.61 13.36 13.50 4,913,600 -0.02(-0.15%)
Jan 09, 2004 13.51 13.71 13.20 13.52 10,731,400 +0.01(+0.07%)
Jan 08, 2004 13.57 13.51 13.08 13.51 3,630,300 -0.06(-0.44%)
Jan 07, 2004 13.78 13.78 13.49 13.57 2,135,000 -0.16(-1.17%)
Jan 06, 2004 13.84 13.98 13.68 13.73 1,645,700 -0.01(-0.07%)
Jan 05, 2004 13.43 13.88 13.42 13.74 2,968,800 +0.37(+2.77%)
Jan 02, 2004 13.50 13.55 13.25 13.37 2,461,200 -0.21(-1.55%)
Dec 31, 2003 13.68 13.74 13.40 13.58 2,259,000 -0.10(-0.73%)
Dec 30, 2003 13.99 13.99 13.60 13.68 2,958,700 -0.27(-1.94%)
Dec 29, 2003 13.56 14.00 13.59 13.95 4,085,800 +0.39(+2.88%)
Dec 26, 2003 13.31 13.58 13.30 13.56 1,353,700 +0.32(+2.42%)
Dec 24, 2003 13.00 13.29 13.00 13.24 1,376,600 +0.21(+1.61%)
Dec 23, 2003 13.01 13.36 12.88 13.03 2,592,900 +0.02(+0.15%)
Dec 22, 2003 13.10 13.18 12.77 13.01 2,718,000 -0.09(-0.69%)
Dec 19, 2003 13.25 13.25 13.01 13.10 1,689,700 -0.15(-1.13%)
Dec 18, 2003 13.00 13.25 12.96 13.25 3,368,300 +0.24(+1.84%)
Dec 17, 2003 12.85 13.10 12.85 13.01 1,996,900 +0.09(+0.70%)
Dec 16, 2003 12.80 12.94 12.78 12.92 2,622,700 +0.12(+0.94%)
Dec 15, 2003 13.19 13.19 12.78 12.80 2,476,800 -0.35(-2.66%)
Dec 12, 2003 12.88 13.24 12.86 13.15 2,431,500 +0.34(+2.65%)
Dec 11, 2003 12.88 12.93 12.75 12.81 1,606,700 -0.06(-0.47%)
Dec 10, 2003 12.88 13.04 12.78 12.87 1,904,100 -0.01(-0.08%)
Dec 09, 2003 12.99 13.09 12.97 12.88 2,042,600 -0.10(-0.77%)
Dec 08, 2003 12.90 13.03 12.71 12.98 2,355,600 +0.17(+1.33%)
Dec 05, 2003 12.99 13.07 12.63 12.81 2,538,700 -0.17(-1.31%)
Dec 04, 2003 12.40 13.04 12.39 12.98 4,442,800 +0.60(+4.85%)
Dec 03, 2003 12.77 12.79 12.37 12.38 3,108,000 -0.41(-3.21%)
Dec 02, 2003 12.65 12.77 12.64 12.79 4,076,800 +0.14(+1.11%)
Dec 01, 2003 12.28 12.66 12.20 12.65 2,587,400 +0.45(+3.69%)
Nov 28, 2003 12.25 12.32 12.17 12.20 430,000 -0.05(-0.41%)
Nov 26, 2003 12.10 12.27 12.10 12.25 1,034,800 +0.20(+1.66%)
Nov 25, 2003 11.88 12.12 11.87 12.05 1,925,800 +0.15(+1.26%)
Nov 24, 2003 11.90 11.95 11.69 11.90 3,741,200 +0.00(+0.00%)
Nov 21, 2003 12.15 12.25 11.90 11.90 2,300,000 -0.25(-2.06%)
Nov 20, 2003 12.28 12.35 12.13 12.15 1,994,500 -0.20(-1.62%)
Nov 19, 2003 12.43 12.54 12.30 12.35 1,606,600 -0.11(-0.88%)
Nov 18, 2003 12.39 12.47 12.30 12.46 2,049,500 +0.07(+0.56%)
Nov 17, 2003 12.30 12.43 12.25 12.39 1,693,100 -0.16(-1.27%)
Nov 14, 2003 12.28 12.68 12.21 12.55 4,390,000 +0.28(+2.28%)
Nov 13, 2003 11.98 12.30 11.85 12.27 6,127,900 +0.34(+2.85%)
Nov 12, 2003 11.80 11.99 11.71 11.93 8,038,600 -0.22(-1.81%)
Nov 11, 2003 12.39 12.39 12.12 12.15 1,236,600 -0.15(-1.22%)
Nov 10, 2003 12.23 12.44 12.20 12.30 2,043,000 +0.07(+0.57%)
Nov 07, 2003 12.23 12.29 12.07 12.23 1,879,100 +0.09(+0.74%)
Nov 06, 2003 12.05 12.20 12.01 12.14 2,792,400 +0.18(+1.51%)
Nov 05, 2003 11.87 12.00 11.77 11.96 2,150,400 +0.13(+1.10%)
Nov 04, 2003 11.79 11.86 11.64 11.83 4,792,000 -0.05(-0.42%)
Nov 03, 2003 11.95 11.95 11.87 11.88 2,965,157 -0.05(-0.42%)
Oct 31, 2003 11.99 11.99 11.45 11.93 5,196,600 +0.46(+4.01%)
Oct 30, 2003 11.79 12.07 11.52 11.47 3,784,700 -0.32(-2.71%)
Oct 29, 2003 11.30 11.80 11.28 11.79 4,212,200 +0.49(+4.34%)
Oct 28, 2003 11.24 11.30 11.12 11.30 1,900,500 +0.07(+0.62%)
Oct 27, 2003 11.25 11.30 11.10 11.23 1,854,800 +0.14(+1.26%)
Oct 24, 2003 11.25 11.25 11.02 11.09 1,218,300 -0.06(-0.54%)
Oct 23, 2003 11.28 11.28 11.07 11.15 2,064,800 -0.20(-1.76%)
Oct 22, 2003 11.42 11.42 11.25 11.35 1,813,100 +0.02(+0.18%)
Oct 21, 2003 11.08 11.30 11.08 11.33 1,474,500 +0.35(+3.19%)
Oct 20, 2003 11.24 11.24 10.95 10.98 1,751,000 -0.24(-2.14%)
Oct 17, 2003 11.27 11.25 11.07 11.22 1,440,200 -0.05(-0.44%)
Oct 16, 2003 11.03 11.30 11.02 11.27 3,367,500 +0.14(+1.26%)
Oct 15, 2003 11.37 11.40 11.06 11.13 2,266,300 -0.25(-2.20%)
Oct 14, 2003 11.49 11.49 11.18 11.38 2,440,800 -0.13(-1.13%)
Oct 13, 2003 11.54 11.62 11.47 11.51 1,224,900 -0.03(-0.26%)
Oct 10, 2003 11.39 11.53 11.34 11.54 1,700,500 +0.22(+1.94%)
Oct 09, 2003 11.37 11.43 11.20 11.32 1,675,600 +0.02(+0.18%)
Oct 08, 2003 11.28 11.59 11.32 11.30 3,016,300 +0.02(+0.18%)
Oct 07, 2003 10.95 11.33 10.87 11.28 3,048,800 +0.33(+3.01%)
Oct 06, 2003 10.93 11.00 10.90 10.95 1,665,200 -0.03(-0.27%)
Oct 03, 2003 11.00 11.07 10.83 10.98 1,691,900 +0.00(+0.00%)
Oct 02, 2003 10.92 10.99 10.82 10.98 1,617,900 +0.01(+0.09%)
Oct 01, 2003 10.83 10.99 10.66 10.97 2,107,500 +0.19(+1.76%)
Sep 30, 2003 10.53 10.87 10.50 10.78 3,672,000 +0.27(+2.57%)
Sep 29, 2003 10.28 10.47 10.26 10.51 2,378,900 +0.35(+3.44%)
Sep 26, 2003 10.51 10.55 10.15 10.16 1,420,700 -0.35(-3.33%)
Sep 25, 2003 10.84 10.85 10.48 10.51 2,261,200 -0.27(-2.50%)
Sep 24, 2003 10.61 10.80 10.61 10.78 3,409,400 +0.26(+2.47%)
Sep 23, 2003 10.60 10.68 10.50 10.52 2,288,400 +0.14(+1.35%)
Sep 22, 2003 10.17 10.55 10.16 10.38 2,965,600 +0.21(+2.06%)
Sep 19, 2003 10.00 10.23 10.00 10.17 2,462,200 +0.16(+1.60%)
Sep 18, 2003 10.13 10.15 9.990 10.01 3,709,100 -0.12(-1.18%)
Sep 17, 2003 10.30 10.30 10.11 10.13 2,092,700 -0.21(-2.03%)
Sep 16, 2003 10.20 10.38 10.27 10.34 1,642,900 +0.14(+1.37%)
Sep 15, 2003 10.15 10.24 10.14 10.20 1,154,500 +0.03(+0.29%)
Sep 12, 2003 10.16 10.26 10.08 10.17 1,339,900 -0.05(-0.49%)
Sep 11, 2003 10.30 10.38 10.10 10.22 2,465,200 -0.08(-0.78%)
Sep 10, 2003 10.46 10.49 10.23 10.30 2,573,000 -0.17(-1.62%)
Sep 09, 2003 10.70 10.72 10.46 10.47 2,333,100 -0.28(-2.60%)
Sep 08, 2003 10.68 10.75 10.66 10.75 1,176,600 +0.01(+0.09%)
Sep 05, 2003 10.70 10.79 10.70 10.74 1,417,100 -0.02(-0.19%)
Sep 04, 2003 10.78 10.78 10.60 10.76 2,430,500 +0.08(+0.75%)
Sep 03, 2003 10.67 10.74 10.59 10.68 1,939,100 +0.06(+0.56%)
Sep 02, 2003 10.82 10.83 10.58 10.62 2,294,600 -0.22(-2.03%)
Aug 29, 2003 10.91 10.97 10.78 10.84 1,495,300 -0.04(-0.37%)
Aug 28, 2003 10.50 10.95 10.45 10.88 2,634,600 +0.39(+3.72%)
Aug 27, 2003 10.51 10.74 10.49 10.49 1,623,500 -0.05(-0.47%)
Aug 26, 2003 10.46 10.54 10.36 10.54 2,291,900 -0.01(-0.09%)
Aug 25, 2003 10.70 10.71 10.51 10.55 1,128,800 -0.15(-1.40%)
Aug 22, 2003 10.90 10.94 10.68 10.70 1,199,600 -0.13(-1.20%)
Aug 21, 2003 10.60 10.90 10.57 10.83 2,174,400 +0.27(+2.56%)
Aug 20, 2003 10.52 10.65 10.43 10.56 1,853,800 -0.01(-0.09%)
Aug 19, 2003 10.70 10.75 10.45 10.57 2,262,200 -0.20(-1.86%)
Aug 18, 2003 10.74 10.83 10.65 10.77 1,926,700 +0.15(+1.41%)
Aug 15, 2003 10.55 10.63 10.40 10.62 929,900 +0.17(+1.63%)
Aug 14, 2003 10.67 10.70 10.24 10.45 2,938,300 -0.31(-2.88%)
Aug 13, 2003 10.73 10.94 10.61 10.76 3,207,000 +0.13(+1.22%)
Aug 12, 2003 10.55 10.70 10.55 10.63 3,719,700 +0.14(+1.33%)
Aug 11, 2003 10.50 10.60 10.45 10.49 3,285,900 +0.19(+1.84%)
Aug 08, 2003 10.43 10.58 10.30 10.30 2,368,400 -0.03(-0.29%)
Aug 07, 2003 10.00 10.42 9.940 10.33 5,258,100 +0.40(+4.03%)
Aug 06, 2003 9.450 9.970 9.450 9.930 4,059,700 +0.46(+4.86%)
Aug 05, 2003 9.450 9.650 9.410 9.470 2,938,100 +0.09(+0.96%)
Aug 04, 2003 9.480 9.510 9.350 9.380 1,312,700 -0.11(-1.16%)
Aug 01, 2003 9.700 9.700 9.450 9.490 2,379,200 -0.08(-0.84%)
Jul 31, 2003 9.520 9.740 9.450 9.570 4,674,200 +0.12(+1.27%)
Jul 30, 2003 9.680 9.690 9.400 9.450 2,650,300 -0.23(-2.38%)
Jul 29, 2003 9.630 9.910 9.460 9.680 6,001,200 +0.17(+1.79%)
Jul 28, 2003 9.600 9.600 9.350 9.510 3,152,000 -0.03(-0.31%)
Jul 25, 2003 9.250 9.540 9.200 9.540 1,532,600 +0.31(+3.36%)
Jul 24, 2003 9.380 9.520 9.170 9.230 2,040,100 -0.12(-1.28%)
Jul 23, 2003 9.630 9.690 9.310 9.350 2,287,200 -0.30(-3.11%)
Jul 22, 2003 9.630 9.710 9.430 9.650 1,988,800 +0.05(+0.52%)
Jul 21, 2003 9.720 9.800 9.500 9.600 2,045,800 -0.06(-0.62%)
Jul 18, 2003 9.550 9.710 9.530 9.660 1,950,400 +0.15(+1.58%)
Jul 17, 2003 9.350 9.600 9.230 9.510 2,299,800 +0.13(+1.39%)
Jul 16, 2003 9.390 9.510 9.280 9.380 2,267,600 +0.03(+0.32%)
Jul 15, 2003 9.730 9.770 9.350 9.350 2,076,500 -0.38(-3.91%)
Jul 14, 2003 9.680 9.780 9.510 9.730 2,939,000 +0.16(+1.67%)
Jul 11, 2003 9.550 9.680 9.410 9.570 1,671,600 +0.07(+0.74%)
Jul 10, 2003 9.850 9.850 9.350 9.500 3,643,300 -0.35(-3.55%)
Jul 09, 2003 9.550 9.940 9.550 9.850 4,956,100 +0.35(+3.68%)
Jul 08, 2003 9.560 9.600 9.340 9.500 4,653,400 -0.16(-1.66%)
Jul 07, 2003 9.800 9.860 9.520 9.660 5,041,600 -0.33(-3.30%)
Jul 03, 2003 9.920 10.09 9.730 9.990 4,148,600 +0.07(+0.71%)
Jul 02, 2003 10.05 10.10 9.870 9.920 3,115,900 -0.09(-0.90%)
Jul 01, 2003 10.05 10.10 9.870 10.01 4,916,600 -0.09(-0.89%)
Jun 30, 2003 10.29 10.35 9.990 10.10 5,217,600 -0.19(-1.85%)
Jun 27, 2003 10.50 10.50 10.25 10.29 2,520,300 -0.17(-1.63%)
Jun 26, 2003 10.72 10.85 10.33 10.46 3,762,000 -0.17(-1.60%)
Jun 25, 2003 10.16 10.78 10.15 10.63 6,258,700 +0.55(+5.46%)
Jun 24, 2003 10.05 10.25 10.05 10.08 2,100,000 +0.07(+0.70%)
Jun 23, 2003 10.14 10.20 9.900 10.01 3,015,800 -0.03(-0.30%)
Jun 20, 2003 10.20 10.35 10.01 10.04 2,126,500 -0.20(-1.95%)
Jun 19, 2003 10.12 10.40 10.02 10.24 5,528,500 +0.06(+0.59%)
Jun 18, 2003 10.05 10.22 9.900 10.18 4,103,500 +0.10(+0.99%)
Jun 17, 2003 10.40 10.40 10.00 10.08 4,629,000 -0.30(-2.89%)
Jun 16, 2003 10.59 10.60 10.28 10.38 3,229,600 -0.11(-1.05%)
Jun 13, 2003 11.10 11.10 10.47 10.49 4,441,100 -0.32(-2.96%)
Jun 12, 2003 11.40 11.45 10.64 10.81 3,804,100 -0.39(-3.48%)
Jun 11, 2003 10.72 11.26 10.66 11.20 4,405,700 +0.61(+5.76%)
Jun 10, 2003 10.55 10.73 10.46 10.59 2,711,500 +0.07(+0.67%)
Jun 09, 2003 10.85 10.88 10.45 10.52 3,784,700 -0.19(-1.77%)
Jun 06, 2003 10.90 10.96 10.56 10.71 2,320,000 +0.01(+0.09%)
Jun 05, 2003 10.72 10.82 10.53 10.70 2,424,800 -0.07(-0.65%)
Jun 04, 2003 10.54 10.99 10.54 10.77 3,812,100 +0.30(+2.87%)
Jun 03, 2003 10.72 10.75 10.46 10.47 3,187,300 -0.04(-0.38%)
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.