Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

157.13 +0.82 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 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 (%)
Jan 30, 2009 3.829 3.909 3.510 3.510 0 -0.21(-5.63%)
Jan 29, 2009 3.690 3.909 3.590 3.720 320,636 -0.02(-0.53%)
Jan 28, 2009 3.600 3.740 3.451 3.740 287,392 +0.20(+5.63%)
Jan 27, 2009 3.251 3.540 3.251 3.540 342,946 +0.23(+6.93%)
Jan 26, 2009 3.450 3.680 3.301 3.311 213,343 -0.14(-4.05%)
Jan 23, 2009 3.291 3.710 3.261 3.450 356,557 +0.03(+0.87%)
Jan 22, 2009 3.480 3.889 3.341 3.421 452,406 -0.15(-4.19%)
Jan 21, 2009 3.440 3.640 3.440 3.570 296,986 +0.18(+5.29%)
Jan 20, 2009 3.460 3.530 3.141 3.391 1,000,117 -0.13(-3.68%)
Jan 16, 2009 3.560 3.630 3.341 3.520 258,882 +0.01(+0.28%)
Jan 15, 2009 3.500 3.620 3.311 3.510 239,887 +0.01(+0.29%)
Jan 14, 2009 3.560 3.640 3.450 3.500 266,838 -0.14(-3.84%)
Jan 13, 2009 3.440 3.680 3.391 3.640 254,284 +0.18(+5.19%)
Jan 12, 2009 3.730 3.740 3.380 3.460 340,320 -0.22(-5.96%)
Jan 09, 2009 3.889 3.979 3.670 3.680 376,916 -0.16(-4.16%)
Jan 08, 2009 3.690 3.869 3.440 3.839 392,616 +0.15(+4.05%)
Jan 07, 2009 3.391 3.690 3.071 3.690 446,764 +0.26(+7.56%)
Jan 06, 2009 3.421 3.540 3.221 3.430 542,158 +0.05(+1.47%)
Jan 05, 2009 3.042 3.480 2.942 3.381 467,393 +0.38(+12.62%)
Jan 02, 2009 2.832 3.131 2.772 3.002 0 +0.16(+5.61%)
Jan 01, 2009 2.752 2.942 2.742 2.842 0 +0.00(+0.00%)
Dec 31, 2008 2.752 2.942 2.742 2.842 346,015 +0.02(+0.71%)
Dec 30, 2008 2.852 2.932 2.712 2.822 374,023 -0.01(-0.35%)
Dec 29, 2008 3.071 3.081 2.752 2.832 226,631 -0.24(-7.79%)
Dec 26, 2008 2.992 3.071 2.842 3.071 114,631 +0.11(+3.70%)
Dec 24, 2008 2.992 2.992 2.812 2.962 120,678 -0.01(-0.34%)
Dec 23, 2008 3.022 3.121 2.892 2.972 221,875 -0.02(-0.67%)
Dec 22, 2008 3.081 3.241 2.912 2.992 349,096 -0.02(-0.66%)
Dec 19, 2008 3.161 3.430 3.012 3.012 482,668 -0.13(-4.13%)
Dec 18, 2008 3.301 3.371 3.091 3.141 205,261 -0.23(-6.80%)
Dec 17, 2008 3.151 3.490 3.151 3.371 230,499 -0.32(-8.65%)
Dec 16, 2008 3.211 3.690 3.211 3.690 441,611 +0.40(+12.12%)
Dec 15, 2008 3.052 3.341 2.992 3.291 216,058 -0.15(-4.35%)
Dec 12, 2008 2.942 3.440 2.792 3.440 286,172 +0.42(+13.86%)
Dec 11, 2008 3.002 3.271 2.992 3.022 380,218 -0.16(-5.02%)
Dec 10, 2008 2.972 3.470 2.902 3.181 784,507 +0.23(+7.77%)
Dec 09, 2008 2.922 3.091 2.892 2.952 492,912 -0.12(-3.90%)
Dec 08, 2008 3.111 3.111 2.833 3.071 757,097 +0.06(+1.99%)
Dec 05, 2008 2.752 3.012 2.633 3.012 427,699 +0.22(+7.86%)
Dec 04, 2008 2.852 2.982 2.693 2.792 483,960 -0.08(-2.78%)
Dec 03, 2008 2.792 2.932 2.693 2.872 230,986 +0.03(+1.05%)
Dec 02, 2008 2.792 2.950 2.593 2.842 358,412 +0.09(+3.26%)
Dec 01, 2008 3.042 3.181 2.663 2.752 474,511 -0.38(-12.10%)
Nov 28, 2008 3.002 3.141 2.792 3.131 152,065 +0.02(+0.64%)
Nov 26, 2008 2.663 3.131 2.643 3.111 481,127 +0.42(+15.56%)
Nov 25, 2008 2.992 3.091 2.643 2.693 700,367 -0.30(-10.00%)
Nov 24, 2008 2.683 3.171 2.683 2.992 530,687 +0.22(+7.91%)
Nov 21, 2008 2.603 2.772 2.493 2.772 370,607 +0.13(+4.91%)
Nov 20, 2008 2.772 2.872 2.503 2.643 395,009 -0.28(-9.56%)
Nov 19, 2008 2.782 2.922 2.563 2.922 583,329 +0.31(+11.83%)
Nov 18, 2008 3.042 3.042 2.593 2.613 410,344 -0.39(-12.96%)
Nov 17, 2008 2.962 3.101 2.693 3.002 422,331 +0.13(+4.51%)
Nov 14, 2008 3.440 3.490 2.812 2.872 613,807 -0.84(-22.58%)
Nov 13, 2008 2.493 3.710 2.493 3.710 635,729 +1.16(+45.31%)
Nov 12, 2008 2.892 2.942 2.543 2.553 364,108 -0.41(-13.80%)
Nov 11, 2008 3.141 3.211 2.762 2.962 514,021 -0.18(-5.71%)
Nov 10, 2008 3.311 3.341 2.882 3.141 485,205 -0.03(-0.94%)
Nov 07, 2008 3.081 3.391 2.862 3.171 793,627 -0.07(-2.15%)
Nov 06, 2008 3.191 3.607 2.742 3.241 1,096,513 +0.00(+0.00%)
Nov 05, 2008 3.780 3.780 2.792 3.241 970,699 -0.73(-18.34%)
Nov 04, 2008 4.986 4.986 3.012 3.969 2,783,392 -0.49(-10.96%)
Nov 03, 2008 4.288 4.687 3.690 4.458 2,018,014 +0.73(+19.52%)
Oct 31, 2008 2.802 3.730 2.643 3.730 1,658,045 +1.06(+39.55%)
Oct 30, 2008 1.994 2.942 1.994 2.673 1,986,730 +0.69(+34.67%)
Oct 29, 2008 1.606 2.084 1.596 1.984 1,032,112 +0.30(+17.75%)
Oct 28, 2008 1.745 1.785 1.496 1.685 654,507 -0.01(-0.59%)
Oct 27, 2008 1.237 1.695 1.087 1.695 1,325,839 +0.53(+45.30%)
Oct 24, 2008 0.9972 1.167 0.9573 1.167 316,256 +0.02(+1.74%)
Oct 23, 2008 1.087 1.227 1.057 1.147 399,963 +0.09(+8.49%)
Oct 22, 2008 1.147 1.266 0.9972 1.057 264,220 -0.14(-11.67%)
Oct 21, 2008 1.276 1.346 1.177 1.197 552,739 -0.08(-6.25%)
Oct 20, 2008 1.187 1.346 1.107 1.276 827,284 +0.16(+14.29%)
Oct 17, 2008 1.117 1.187 1.027 1.117 3,792,614 +0.03(+2.75%)
Oct 16, 2008 1.167 1.247 1.027 1.087 1,333,025 +0.14(+14.74%)
Oct 15, 2008 1.247 1.346 0.9474 0.9474 558,252 -0.33(-25.78%)
Oct 14, 2008 1.606 1.745 1.257 1.276 541,398 -0.32(-20.00%)
Oct 13, 2008 1.486 1.596 1.207 1.596 753,479 +0.20(+14.29%)
Oct 10, 2008 1.127 1.396 0.9673 1.396 847,220 +0.30(+27.27%)
Oct 09, 2008 1.336 1.446 1.097 1.097 573,771 -0.18(-14.06%)
Oct 08, 2008 1.506 1.695 1.147 1.276 726,201 -0.22(-14.67%)
Oct 07, 2008 1.546 1.645 1.496 1.496 718,248 +0.01(+0.67%)
Oct 06, 2008 1.835 1.835 1.366 1.486 1,046,731 -0.35(-19.02%)
Oct 03, 2008 1.805 2.104 1.805 1.835 551,732 +0.04(+2.22%)
Oct 02, 2008 1.994 1.994 1.745 1.795 494,502 -0.19(-9.55%)
Oct 01, 2008 2.244 2.244 1.795 1.984 614,280 -0.26(-11.56%)
Sep 30, 2008 2.363 2.423 2.094 2.244 566,492 +0.12(+5.63%)
Sep 29, 2008 2.463 2.483 2.064 2.124 764,473 -0.38(-15.14%)
Sep 26, 2008 2.583 2.583 2.304 2.503 0 -0.06(-2.33%)
Sep 25, 2008 2.593 2.792 2.533 2.563 397,467 -0.03(-1.15%)
Sep 24, 2008 2.633 2.693 2.543 2.593 475,769 +0.01(+0.39%)
Sep 23, 2008 2.643 2.752 2.583 2.583 545,493 -0.08(-3.00%)
Sep 22, 2008 2.822 2.892 2.643 2.663 911,824 -0.13(-4.64%)
Sep 19, 2008 3.012 3.022 2.643 2.792 0 -0.25(-8.20%)
Sep 18, 2008 2.722 3.042 2.543 3.042 1,165,073 +0.35(+12.96%)
Sep 17, 2008 2.872 3.062 2.643 2.693 676,127 -0.40(-12.90%)
Sep 16, 2008 2.533 3.091 2.503 3.091 506,200 +0.40(+14.81%)
Sep 15, 2008 2.802 2.862 2.603 2.693 584,526 -0.17(-5.92%)
Sep 12, 2008 2.732 2.942 2.673 2.862 533,885 +0.10(+3.61%)
Sep 11, 2008 2.712 2.762 2.535 2.762 567,979 +0.18(+6.95%)
Sep 10, 2008 2.603 2.653 2.443 2.583 714,563 +0.05(+1.97%)
Sep 09, 2008 2.972 2.972 2.533 2.533 1,141,119 -0.44(-14.77%)
Sep 08, 2008 2.922 3.081 2.653 2.972 1,105,124 -0.13(-4.18%)
Sep 05, 2008 2.852 3.149 2.543 3.101 0 +0.31(+11.07%)
Sep 04, 2008 3.131 3.131 2.792 2.792 1,342,483 -0.30(-9.68%)
Sep 03, 2008 3.520 3.520 3.022 3.091 1,373,527 -0.39(-11.17%)
Sep 02, 2008 3.680 3.680 3.261 3.480 882,538 -0.27(-7.18%)
Aug 29, 2008 3.710 3.750 3.371 3.750 0 +0.02(+0.53%)
Aug 28, 2008 3.710 3.730 3.301 3.730 688,035 +0.08(+2.19%)
Aug 27, 2008 3.570 4.188 3.520 3.650 918,513 +0.15(+4.27%)
Aug 26, 2008 3.470 3.770 3.161 3.500 1,706,658 +0.03(+0.86%)
Aug 25, 2008 3.640 3.720 3.301 3.470 1,006,605 -0.31(-8.18%)
Aug 22, 2008 3.959 4.099 3.550 3.780 709,724 -0.18(-4.53%)
Aug 21, 2008 4.288 4.438 3.889 3.959 923,286 -0.32(-7.46%)
Aug 20, 2008 4.717 4.717 4.039 4.278 1,186,847 -0.11(-2.50%)
Aug 19, 2008 5.016 5.086 4.059 4.388 1,532,467 -0.58(-11.65%)
Aug 18, 2008 5.265 5.834 4.647 4.966 2,248,805 +0.09(+1.84%)
Aug 15, 2008 4.388 4.876 4.288 4.876 0 +0.42(+9.40%)
Aug 14, 2008 4.488 4.787 4.208 4.458 1,140,043 -0.02(-0.45%)
Aug 13, 2008 3.740 4.498 3.740 4.478 1,483,211 +0.70(+18.47%)
Aug 12, 2008 4.308 4.478 3.650 3.780 2,102,454 -0.61(-13.86%)
Aug 11, 2008 2.842 4.587 2.842 4.388 3,402,752 +1.50(+51.72%)
Aug 08, 2008 2.972 2.982 2.832 2.892 603,169 +0.09(+3.20%)
Aug 07, 2008 2.842 3.071 2.792 2.802 784,184 -0.12(-4.10%)
Aug 06, 2008 2.912 2.992 2.842 2.922 693,861 +0.06(+2.09%)
Aug 05, 2008 2.982 2.992 2.792 2.862 1,009,623 +0.04(+1.41%)
Aug 04, 2008 3.032 3.032 2.822 2.822 1,013,557 -0.14(-4.71%)
Aug 01, 2008 3.042 3.042 2.872 2.962 546,782 -0.06(-1.98%)
Jul 31, 2008 2.972 3.022 2.792 3.022 445,372 +0.11(+3.77%)
Jul 30, 2008 3.091 3.211 2.802 2.912 962,988 -0.14(-4.58%)
Jul 29, 2008 3.052 3.121 2.902 3.052 483,601 +0.12(+4.08%)
Jul 28, 2008 2.942 3.081 2.842 2.932 274,746 -0.02(-0.68%)
Jul 25, 2008 3.022 3.091 2.693 2.952 757,941 -0.08(-2.63%)
Jul 24, 2008 3.281 3.500 2.882 3.032 826,882 -0.17(-5.30%)
Jul 23, 2008 3.131 3.291 3.091 3.201 806,562 -0.03(-0.93%)
Jul 22, 2008 3.371 3.371 2.942 3.231 1,106,812 -0.10(-2.99%)
Jul 21, 2008 3.311 3.361 3.052 3.331 762,913 +0.07(+2.14%)
Jul 18, 2008 3.381 3.421 3.012 3.261 622,770 +0.08(+2.51%)
Jul 17, 2008 3.401 3.540 3.171 3.181 1,086,791 -0.16(-4.78%)
Jul 16, 2008 3.261 3.341 3.012 3.341 806,229 +0.03(+0.90%)
Jul 15, 2008 3.391 3.570 3.091 3.311 871,622 -0.08(-2.35%)
Jul 14, 2008 3.391 3.690 3.171 3.391 1,242,143 +0.00(+0.00%)
Jul 11, 2008 2.603 3.590 2.463 3.391 1,777,957 +0.72(+26.87%)
Jul 10, 2008 3.121 3.181 2.513 2.673 1,573,824 -0.45(-14.38%)
Jul 09, 2008 3.221 3.470 3.071 3.121 721,004 -0.20(-6.01%)
Jul 08, 2008 3.440 3.480 3.091 3.321 1,137,437 -0.14(-4.03%)
Jul 07, 2008 3.730 3.969 3.381 3.460 802,152 -0.21(-5.71%)
Jul 04, 2008 3.560 3.690 3.391 3.670 594,795 +0.00(+0.00%)
Jul 03, 2008 3.560 3.690 3.391 3.670 594,795 +0.02(+0.55%)
Jul 02, 2008 4.268 4.268 3.401 3.650 1,750,953 -0.44(-10.73%)
Jul 01, 2008 4.248 4.308 3.989 4.089 1,392,318 -0.27(-6.18%)
Jun 30, 2008 4.567 4.737 4.009 4.358 1,940,412 -0.29(-6.22%)
Jun 27, 2008 5.235 5.295 4.617 4.647 4,128,389 -0.08(-1.69%)
Jun 26, 2008 4.906 4.966 4.597 4.727 1,006,830 -0.14(-2.87%)
Jun 25, 2008 4.876 5.095 4.737 4.866 818,609 -0.02(-0.41%)
Jun 24, 2008 4.817 4.886 4.622 4.886 720,735 +0.12(+2.51%)
Jun 23, 2008 4.946 5.076 4.607 4.767 927,163 +0.19(+4.14%)
Jun 20, 2008 4.996 5.136 4.577 4.577 1,583,804 -0.41(-8.20%)
Jun 19, 2008 5.525 5.525 4.986 4.986 728,737 -0.40(-7.41%)
Jun 18, 2008 5.535 5.934 5.285 5.385 1,339,586 -0.22(-3.91%)
Jun 17, 2008 4.996 5.784 4.886 5.604 1,903,154 +0.59(+11.73%)
Jun 16, 2008 5.116 5.116 4.777 5.016 638,022 +0.01(+0.20%)
Jun 13, 2008 4.737 5.016 4.488 5.006 676,720 +0.33(+7.04%)
Jun 12, 2008 4.857 4.986 4.587 4.677 663,596 -0.24(-4.87%)
Jun 11, 2008 5.106 5.186 4.787 4.916 1,817,827 -0.16(-3.14%)
Jun 10, 2008 5.096 5.285 4.986 5.076 694,715 +0.02(+0.39%)
Jun 09, 2008 5.515 5.515 4.986 5.056 976,885 -0.29(-5.41%)
Jun 06, 2008 5.694 5.784 5.156 5.345 1,574,069 -0.31(-5.47%)
Jun 05, 2008 5.824 5.834 5.385 5.654 1,673,779 +0.16(+2.90%)
Jun 04, 2008 6.073 6.322 5.335 5.495 2,929,486 -0.55(-9.08%)
Jun 03, 2008 5.684 6.572 5.585 6.043 3,465,435 +0.61(+11.19%)
Jun 02, 2008 4.986 5.585 4.847 5.435 1,735,628 +0.55(+11.22%)
May 30, 2008 5.206 5.206 4.847 4.886 1,066,078 -0.14(-2.78%)
May 29, 2008 5.186 5.295 4.976 5.026 1,239,501 -0.10(-1.95%)
May 28, 2008 5.435 5.455 4.996 5.126 1,280,657 -0.24(-4.46%)
May 27, 2008 5.983 6.293 5.275 5.365 1,823,486 -0.66(-10.93%)
May 26, 2008 5.385 6.572 5.385 6.023 0 +0.00(+0.00%)
May 23, 2008 5.385 6.572 5.385 6.023 2,702,641 +0.69(+12.90%)
May 22, 2008 5.953 6.053 5.235 5.335 2,225,368 -0.56(-9.48%)
May 21, 2008 7.469 7.918 5.754 5.894 6,029,442 -1.41(-19.26%)
May 20, 2008 6.163 7.529 6.133 7.300 5,444,929 +1.22(+20.00%)
May 19, 2008 5.026 6.113 4.837 6.083 4,508,180 +1.25(+25.77%)
May 16, 2008 4.398 5.225 4.298 4.837 3,874,354 +0.44(+9.98%)
May 15, 2008 4.707 4.787 4.158 4.398 2,950,303 -0.25(-5.36%)
May 14, 2008 4.996 5.086 4.617 4.647 2,319,473 -0.35(-6.99%)
May 13, 2008 4.986 5.166 4.537 4.996 2,628,526 +0.01(+0.20%)
May 12, 2008 4.787 5.016 3.640 4.986 9,663,065 -0.34(-6.37%)
May 09, 2008 7.828 7.938 4.737 5.325 9,365,121 -2.56(-32.49%)
May 08, 2008 7.729 8.157 7.399 7.888 1,349,937 +0.29(+3.81%)
May 07, 2008 7.350 8.417 7.350 7.599 1,815,357 +0.35(+4.81%)
May 06, 2008 7.479 7.838 6.442 7.250 3,728,689 -0.22(-2.94%)
May 05, 2008 8.786 8.786 7.230 7.469 2,662,886 -1.33(-15.08%)
May 02, 2008 9.055 9.055 8.586 8.796 1,194,364 -0.08(-0.90%)
May 01, 2008 9.723 9.723 8.696 8.875 2,187,582 -0.84(-8.62%)
Apr 30, 2008 10.20 10.42 9.175 9.713 2,346,152 -0.57(-5.53%)
Apr 29, 2008 10.76 10.76 10.09 10.28 1,403,905 -0.39(-3.64%)
Apr 28, 2008 10.65 10.72 10.08 10.67 1,601,220 +0.02(+0.19%)
Apr 25, 2008 10.54 10.71 9.922 10.65 1,792,670 +0.18(+1.71%)
Apr 24, 2008 10.33 10.97 9.823 10.47 3,817,125 +0.57(+5.74%)
Apr 23, 2008 8.985 10.07 8.975 9.903 4,020,144 +0.70(+7.58%)
Apr 22, 2008 7.380 9.424 6.721 9.204 9,168,933 +2.11(+29.82%)
Apr 21, 2008 11.19 11.25 6.741 7.090 6,682,423 -4.05(-36.35%)
Apr 18, 2008 10.91 11.22 10.47 11.14 3,095,770 +0.31(+2.86%)
Apr 17, 2008 13.05 13.56 9.962 10.83 4,982,917 -2.02(-15.75%)
Apr 16, 2008 14.47 14.47 10.72 12.85 6,282,033 -1.31(-9.23%)
Apr 15, 2008 16.11 16.53 13.78 14.16 2,395,402 -1.86(-11.64%)
Apr 14, 2008 15.95 16.34 15.65 16.03 1,140,664 +0.41(+2.62%)
Apr 11, 2008 18.05 18.29 15.55 15.62 3,037,463 -2.88(-15.58%)
Apr 10, 2008 20.05 20.45 18.35 18.50 1,576,671 -2.10(-10.21%)
Apr 09, 2008 19.45 21.16 19.44 20.60 1,505,561 +1.14(+5.84%)
Apr 08, 2008 19.24 19.84 19.24 19.47 237,805 -0.16(-0.81%)
Apr 07, 2008 19.94 20.08 19.47 19.63 821,091 -0.24(-1.21%)
Apr 04, 2008 20.54 20.54 19.38 19.86 783,083 +0.17(+0.86%)
Apr 03, 2008 19.36 19.96 19.15 19.70 613,944 +0.33(+1.70%)
Apr 02, 2008 19.36 20.43 18.95 19.37 652,549 -0.06(-0.31%)
Apr 01, 2008 19.74 19.90 19.16 19.43 790,350 -0.32(-1.62%)
Mar 31, 2008 20.66 21.24 19.11 19.75 1,211,313 -1.02(-4.90%)
Mar 28, 2008 21.55 21.74 20.49 20.76 616,951 -0.77(-3.57%)
Mar 27, 2008 23.11 23.11 21.34 21.53 749,282 -1.12(-4.93%)
Mar 26, 2008 22.15 23.14 21.64 22.65 486,803 +0.82(+3.75%)
Mar 25, 2008 22.97 23.24 21.59 21.83 701,504 -0.96(-4.20%)
Mar 24, 2008 22.28 23.47 22.14 22.79 383,669 +0.35(+1.56%)
Mar 21, 2008 22.45 22.47 21.60 22.44 667,065 +0.00(+0.00%)
Mar 20, 2008 22.45 22.47 21.60 22.44 667,065 -0.12(-0.53%)
Mar 19, 2008 23.99 25.63 21.95 22.56 970,639 -1.67(-6.88%)
Mar 18, 2008 23.37 24.23 22.02 24.22 878,373 +1.11(+4.79%)
Mar 17, 2008 24.25 24.28 19.50 23.12 2,352,792 -1.47(-5.96%)
Mar 14, 2008 25.54 25.78 24.52 24.58 1,620,985 -0.91(-3.56%)
Mar 13, 2008 25.94 26.42 25.06 25.49 688,460 -0.76(-2.89%)
Mar 12, 2008 27.25 27.25 26.17 26.25 407,528 -0.62(-2.30%)
Mar 11, 2008 26.78 27.85 25.93 26.87 257,103 +0.29(+1.09%)
Mar 10, 2008 26.60 27.17 26.33 26.58 492,162 -0.02(-0.08%)
Mar 07, 2008 27.49 28.10 26.10 26.60 713,674 -1.28(-4.58%)
Mar 06, 2008 29.43 29.67 27.84 27.87 611,567 -1.66(-5.61%)
Mar 05, 2008 29.44 29.68 29.32 29.53 656,316 +0.16(+0.54%)
Mar 04, 2008 29.75 29.92 28.92 29.37 674,371 -0.57(-1.90%)
Mar 03, 2008 29.29 29.98 29.12 29.94 798,296 +0.69(+2.35%)
Feb 29, 2008 28.52 29.56 28.07 29.25 893,081 +0.60(+2.09%)
Feb 28, 2008 27.63 28.81 27.60 28.65 432,268 +1.00(+3.61%)
Feb 27, 2008 27.99 28.67 27.65 27.65 503,395 -1.02(-3.55%)
Feb 26, 2008 28.91 29.32 27.56 28.67 1,330,559 -0.12(-0.42%)
Feb 25, 2008 28.39 29.63 27.72 28.79 2,286,841 +2.00(+7.48%)
Feb 22, 2008 28.30 28.53 26.56 26.79 1,013,883 -1.59(-5.59%)
Feb 21, 2008 29.37 29.90 28.19 28.37 441,220 -1.05(-3.56%)
Feb 20, 2008 29.05 29.63 29.05 29.42 208,657 -0.05(-0.17%)
Feb 19, 2008 28.95 29.57 28.92 29.47 262,849 +0.71(+2.46%)
Feb 18, 2008 28.89 29.59 28.64 28.76 0 +0.00(+0.00%)
Feb 15, 2008 28.89 29.59 28.64 28.76 352,116 -0.58(-1.97%)
Feb 14, 2008 28.82 29.50 28.80 29.34 458,151 +0.57(+1.98%)
Feb 13, 2008 28.50 29.13 28.32 28.77 309,365 +0.09(+0.31%)
Feb 12, 2008 29.45 29.45 28.20 28.68 638,133 -0.39(-1.34%)
Feb 11, 2008 27.77 29.07 27.74 29.07 342,972 +1.15(+4.11%)
Feb 08, 2008 27.20 28.30 27.20 27.92 206,952 +0.39(+1.41%)
Feb 07, 2008 27.49 27.99 27.31 27.53 307,085 -0.30(-1.07%)
Feb 06, 2008 28.68 28.85 27.67 27.83 643,732 -0.86(-2.99%)
Feb 05, 2008 29.92 29.98 28.69 28.69 369,142 -1.43(-4.73%)
Feb 04, 2008 29.92 30.68 29.92 30.12 409,257 -0.02(-0.07%)
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.