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

Chesapeake Energy (NQ: CHK )

86.67 -0.12 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 87.59 93.56 87.30 92.49 2,624,621 +2.39(+2.66%)
Aug 30, 2022 92.30 92.81 88.09 90.10 2,639,199 -5.41(-5.67%)
Aug 29, 2022 94.24 97.10 93.42 95.51 1,386,281 +0.10(+0.11%)
Aug 26, 2022 95.58 97.15 94.80 95.41 1,515,306 -0.13(-0.13%)
Aug 25, 2022 95.87 96.13 94.74 95.54 1,668,327 +0.05(+0.05%)
Aug 24, 2022 92.91 95.76 91.79 95.49 2,369,943 +3.11(+3.37%)
Aug 23, 2022 93.88 95.39 91.07 92.38 3,260,007 +0.19(+0.21%)
Aug 22, 2022 90.15 92.35 87.41 92.19 2,867,196 +3.53(+3.98%)
Aug 19, 2022 92.13 92.29 88.66 88.66 4,115,345 -5.45(-5.79%)
Aug 18, 2022 91.12 94.15 91.12 94.11 3,428,585 +3.61(+3.99%)
Aug 17, 2022 89.62 91.04 88.57 90.50 2,346,187 +1.22(+1.37%)
Aug 16, 2022 87.48 89.83 86.42 89.28 3,688,417 +3.15(+3.65%)
Aug 15, 2022 85.38 86.87 83.08 86.13 2,216,201 -2.07(-2.35%)
Aug 12, 2022 87.32 88.38 86.28 88.20 2,822,357 +0.81(+0.92%)
Aug 11, 2022 86.67 87.43 84.71 87.40 6,012,089 +2.97(+3.52%)
Aug 10, 2022 84.78 84.99 82.21 84.42 1,750,436 -0.57(-0.67%)
Aug 09, 2022 84.87 86.98 84.59 84.99 3,187,963 +1.63(+1.96%)
Aug 08, 2022 82.50 84.46 82.36 83.35 1,671,789 +0.73(+0.88%)
Aug 05, 2022 78.29 83.15 77.69 82.63 1,887,101 +3.57(+4.52%)
Aug 04, 2022 81.47 82.39 78.65 79.05 3,936,658 -3.15(-3.83%)
Aug 03, 2022 83.23 85.65 78.86 82.21 4,878,339 +1.15(+1.42%)
Aug 02, 2022 81.13 81.92 79.60 81.06 2,031,096 -0.15(-0.19%)
Aug 01, 2022 82.80 82.80 79.41 81.21 1,893,816 -3.37(-3.98%)
Jul 29, 2022 84.00 85.13 83.62 84.58 1,479,735 +1.15(+1.38%)
Jul 28, 2022 83.81 84.32 81.05 83.43 1,560,635 +0.45(+0.54%)
Jul 27, 2022 82.67 83.53 81.28 82.98 2,080,943 +0.18(+0.22%)
Jul 26, 2022 84.76 84.92 82.74 82.80 1,809,444 -0.11(-0.13%)
Jul 25, 2022 81.68 83.71 80.78 82.91 1,775,996 +2.30(+2.85%)
Jul 22, 2022 81.60 83.09 80.51 80.61 1,104,199 -1.18(-1.44%)
Jul 21, 2022 79.03 81.86 78.88 81.78 2,593,808 -0.72(-0.87%)
Jul 20, 2022 78.59 82.63 78.04 82.50 3,541,211 +2.90(+3.64%)
Jul 19, 2022 77.45 79.65 77.08 79.60 1,882,078 +1.72(+2.20%)
Jul 18, 2022 77.14 79.03 76.81 77.89 1,887,573 +3.18(+4.26%)
Jul 15, 2022 73.04 74.73 70.77 74.71 1,713,589 +3.75(+5.29%)
Jul 14, 2022 71.21 72.25 67.56 70.95 2,739,721 -3.22(-4.34%)
Jul 13, 2022 70.19 75.75 70.19 74.17 2,133,533 +3.48(+4.93%)
Jul 12, 2022 68.81 71.28 68.73 70.68 1,995,903 -0.47(-0.66%)
Jul 11, 2022 70.61 72.44 69.90 71.15 1,342,573 +0.69(+0.98%)
Jul 08, 2022 71.20 72.09 69.83 70.46 1,298,330 -0.04(-0.06%)
Jul 07, 2022 68.98 71.18 68.78 70.50 2,257,582 +3.74(+5.60%)
Jul 06, 2022 68.67 69.79 65.11 66.77 3,427,771 -2.13(-3.09%)
Jul 05, 2022 71.91 72.37 67.38 68.89 3,201,865 -5.56(-7.47%)
Jul 01, 2022 73.37 74.90 71.83 74.45 1,333,100 +1.62(+2.22%)
Jun 30, 2022 76.34 78.78 72.06 72.84 2,711,967 -5.31(-6.79%)
Jun 29, 2022 80.97 81.44 77.81 78.15 2,131,208 -1.46(-1.84%)
Jun 28, 2022 79.77 80.97 78.42 79.61 3,138,611 +3.09(+4.04%)
Jun 27, 2022 75.68 77.53 74.24 76.52 4,205,102 +1.26(+1.67%)
Jun 24, 2022 69.33 75.37 68.27 75.26 17,556,972 +6.70(+9.77%)
Jun 23, 2022 75.05 75.22 67.38 68.56 4,510,945 -5.79(-7.79%)
Jun 22, 2022 72.05 76.79 71.10 74.36 2,990,797 -0.68(-0.91%)
Jun 21, 2022 74.36 76.42 73.95 75.04 2,932,971 +2.94(+4.07%)
Jun 17, 2022 74.75 75.80 70.05 72.10 5,565,353 -3.66(-4.83%)
Jun 16, 2022 77.38 78.90 75.12 75.76 2,764,125 -3.50(-4.42%)
Jun 15, 2022 79.03 81.77 77.62 79.26 2,523,683 +0.54(+0.68%)
Jun 14, 2022 85.99 86.62 77.95 78.72 3,862,838 -5.14(-6.13%)
Jun 13, 2022 85.33 86.33 82.11 83.86 2,188,688 -4.31(-4.89%)
Jun 10, 2022 86.88 88.67 85.34 88.17 1,577,341 +0.17(+0.19%)
Jun 09, 2022 87.81 89.60 85.34 88.00 1,891,659 -1.40(-1.57%)
Jun 08, 2022 92.49 93.36 87.92 89.40 2,079,813 -2.71(-2.94%)
Jun 07, 2022 88.72 92.78 88.53 92.11 2,325,379 +2.52(+2.82%)
Jun 06, 2022 89.23 89.90 88.47 89.59 1,738,887 +0.86(+0.97%)
Jun 03, 2022 88.21 88.87 86.91 88.73 1,369,256 +0.67(+0.77%)
Jun 02, 2022 89.55 90.26 86.71 88.05 1,779,431 -1.76(-1.96%)
Jun 01, 2022 88.85 90.48 86.87 89.81 2,170,851 +2.35(+2.69%)
May 31, 2022 93.92 94.30 85.58 87.46 2,961,285 -5.18(-5.59%)
May 27, 2022 89.54 93.33 88.66 92.64 1,653,824 +2.65(+2.94%)
May 26, 2022 89.57 90.80 88.82 89.99 2,383,573 +0.85(+0.96%)
May 25, 2022 88.91 91.79 88.30 89.14 3,001,069 +1.24(+1.41%)
May 24, 2022 85.22 88.35 84.69 87.90 2,528,980 +1.80(+2.09%)
May 23, 2022 82.65 86.42 81.09 86.10 2,485,754 +4.26(+5.20%)
May 20, 2022 78.91 82.41 78.51 81.85 2,832,976 +3.60(+4.60%)
May 19, 2022 76.28 79.87 76.28 78.24 1,948,026 +0.44(+0.57%)
May 18, 2022 78.77 79.42 76.82 77.80 2,060,892 -1.36(-1.71%)
May 17, 2022 78.88 79.24 77.10 79.16 2,155,179 +1.27(+1.63%)
May 16, 2022 76.25 78.77 76.16 77.89 2,311,893 +2.75(+3.66%)
May 13, 2022 74.68 77.33 73.66 75.14 2,373,687 +1.22(+1.66%)
May 12, 2022 75.05 75.05 71.88 73.92 2,282,364 -1.52(-2.02%)
May 11, 2022 75.04 78.26 74.08 75.44 1,903,921 +2.13(+2.90%)
May 10, 2022 74.10 77.81 71.80 73.32 2,569,739 -0.79(-1.06%)
May 09, 2022 79.27 80.07 73.14 74.10 3,643,811 -7.39(-9.07%)
May 06, 2022 84.95 85.29 80.05 81.50 3,175,243 -2.12(-2.53%)
May 05, 2022 81.36 83.95 78.60 83.61 3,536,623 +0.52(+0.62%)
May 04, 2022 79.74 84.43 77.96 83.10 5,573,537 +5.59(+7.21%)
May 03, 2022 72.89 78.37 72.63 77.51 2,807,651 +5.10(+7.04%)
May 02, 2022 70.87 73.03 70.38 72.41 1,743,407 +0.65(+0.90%)
Apr 29, 2022 74.21 74.67 71.39 71.76 1,368,508 -2.13(-2.89%)
Apr 28, 2022 73.65 74.91 71.47 73.89 1,553,299 +0.40(+0.55%)
Apr 27, 2022 73.81 74.13 71.46 73.49 1,432,326 +0.79(+1.08%)
Apr 26, 2022 73.52 75.17 72.32 72.70 2,267,293 -0.82(-1.12%)
Apr 25, 2022 73.61 74.58 71.06 73.53 2,770,162 -2.18(-2.88%)
Apr 22, 2022 79.34 79.97 74.66 75.70 1,831,928 -4.03(-5.06%)
Apr 21, 2022 81.27 81.54 78.18 79.74 2,196,614 -1.52(-1.87%)
Apr 20, 2022 80.62 81.51 79.97 81.26 1,433,352 +1.08(+1.34%)
Apr 19, 2022 82.03 82.41 79.17 80.18 2,230,954 -2.86(-3.44%)
Apr 18, 2022 83.44 85.40 82.77 83.05 2,370,068 +0.49(+0.59%)
Apr 14, 2022 82.09 83.36 81.17 82.56 1,592,375 +0.66(+0.81%)
Apr 13, 2022 80.80 82.33 80.49 81.89 1,410,745 +2.10(+2.63%)
Apr 12, 2022 81.43 82.54 79.63 79.79 1,684,151 -0.35(-0.44%)
Apr 11, 2022 80.50 81.14 79.25 80.14 1,557,485 -0.50(-0.62%)
Apr 08, 2022 79.73 81.28 79.46 80.64 2,183,841 +1.36(+1.72%)
Apr 07, 2022 80.18 81.13 76.42 79.27 1,846,423 +0.51(+0.64%)
Apr 06, 2022 77.69 80.28 76.62 78.77 2,632,441 +1.19(+1.53%)
Apr 05, 2022 78.96 79.80 77.25 77.58 1,494,010 -0.27(-0.35%)
Apr 04, 2022 80.29 80.32 76.48 77.85 1,536,601 -0.89(-1.13%)
Apr 01, 2022 77.05 79.40 76.83 78.74 2,048,921 +2.62(+3.45%)
Mar 31, 2022 76.93 79.37 75.85 76.12 2,057,160 -0.97(-1.26%)
Mar 30, 2022 77.04 78.92 76.54 77.09 2,238,231 +1.14(+1.50%)
Mar 29, 2022 73.88 76.12 72.77 75.95 1,703,294 -1.00(-1.30%)
Mar 28, 2022 76.28 78.85 75.91 76.95 1,917,516 -1.20(-1.53%)
Mar 25, 2022 75.30 79.25 75.12 78.15 3,498,371 +2.03(+2.67%)
Mar 24, 2022 73.95 76.36 73.49 76.12 2,695,845 +2.59(+3.52%)
Mar 23, 2022 71.11 74.35 70.48 73.53 2,013,417 +3.09(+4.38%)
Mar 22, 2022 70.92 71.09 68.50 70.44 1,573,915 -0.48(-0.68%)
Mar 21, 2022 70.34 71.67 69.29 70.92 2,013,447 +2.23(+3.25%)
Mar 18, 2022 68.43 69.12 67.81 68.69 3,351,180 -0.44(-0.63%)
Mar 17, 2022 69.27 69.63 68.30 69.13 2,534,226 +1.75(+2.60%)
Mar 16, 2022 66.31 68.02 66.26 67.38 2,108,563 +1.36(+2.05%)
Mar 15, 2022 64.30 66.79 64.09 66.02 1,879,820 -0.70(-1.05%)
Mar 14, 2022 69.13 69.16 65.42 66.72 1,899,535 -3.75(-5.33%)
Mar 11, 2022 70.00 72.03 69.20 70.47 1,507,548 -0.27(-0.38%)
Mar 10, 2022 71.16 71.63 70.35 70.74 1,748,948 -0.02(-0.02%)
Mar 09, 2022 69.46 72.14 68.36 70.76 2,376,577 -1.38(-1.92%)
Mar 08, 2022 76.12 76.90 71.89 72.14 3,344,749 -3.00(-3.99%)
Mar 07, 2022 75.07 77.65 72.77 75.14 3,514,303 +0.78(+1.05%)
Mar 04, 2022 68.53 74.55 68.53 74.37 3,502,564 +5.68(+8.26%)
Mar 03, 2022 67.34 69.04 66.80 68.69 1,821,267 +0.78(+1.15%)
Mar 02, 2022 68.45 68.84 66.83 67.91 1,984,264 +0.09(+0.13%)
Mar 01, 2022 66.35 67.89 65.63 67.83 1,893,572 +1.73(+2.61%)
Feb 28, 2022 64.22 66.39 63.80 66.10 2,435,777 +1.86(+2.89%)
Feb 25, 2022 61.08 64.91 61.05 64.24 3,365,446 +3.57(+5.88%)
Feb 24, 2022 60.72 62.96 56.90 60.67 4,837,684 +2.06(+3.52%)
Feb 23, 2022 57.46 59.65 57.29 58.61 3,389,028 +1.84(+3.24%)
Feb 22, 2022 57.71 58.00 55.45 56.77 2,330,929 +0.49(+0.87%)
Feb 18, 2022 56.28 0 -0.89(-1.56%)
Feb 17, 2022 56.89 58.47 56.45 57.17 917,091 +0.21(+0.38%)
Feb 16, 2022 58.70 59.59 56.41 56.96 1,243,832 -1.45(-2.49%)
Feb 15, 2022 56.99 58.70 56.70 58.41 971,918 +0.43(+0.74%)
Feb 14, 2022 59.15 59.88 57.45 57.99 863,615 -1.18(-2.00%)
Feb 11, 2022 57.61 59.55 57.12 59.17 2,119,880 +3.02(+5.38%)
Feb 10, 2022 55.62 57.45 55.62 56.15 1,640,549 -0.05(-0.09%)
Feb 09, 2022 56.06 56.63 55.57 56.20 1,784,001 -0.03(-0.06%)
Feb 08, 2022 56.90 57.46 55.20 56.23 2,047,046 -0.92(-1.60%)
Feb 07, 2022 56.65 57.78 56.35 57.15 1,649,264 -0.16(-0.28%)
Feb 04, 2022 58.18 59.13 57.06 57.31 1,403,572 -0.61(-1.05%)
Feb 03, 2022 58.69 57.40 57.92 1,542,502 -1.55(-2.60%)
Feb 02, 2022 59.89 60.99 58.08 59.47 3,064,482 +0.88(+1.50%)
Feb 01, 2022 57.89 59.25 57.70 58.59 2,041,938 +0.26(+0.44%)
Jan 31, 2022 58.38 58.33 1,305,127 -0.19(-0.32%)
Jan 28, 2022 59.12 60.16 57.88 58.52 2,130,569 -0.62(-1.06%)
Jan 27, 2022 60.19 60.49 57.22 59.14 2,191,354 +0.59(+1.01%)
Jan 26, 2022 58.90 60.38 57.99 58.55 2,013,524 +1.11(+1.94%)
Jan 25, 2022 54.89 58.14 54.17 57.44 2,992,543 +2.88(+5.29%)
Jan 24, 2022 52.66 54.62 52.58 54.56 2,036,482 +0.62(+1.14%)
Jan 21, 2022 54.71 55.26 53.32 53.94 2,131,697 -1.50(-2.70%)
Jan 20, 2022 57.15 58.43 55.29 55.44 2,633,427 -2.34(-4.06%)
Jan 19, 2022 59.61 60.45 57.27 57.78 1,770,617 -1.66(-2.79%)
Jan 18, 2022 62.46 62.62 58.84 59.44 1,711,265 -1.75(-2.87%)
Jan 14, 2022 61.19 0 +1.22(+2.03%)
Jan 13, 2022 62.74 62.81 59.80 59.98 1,210,683 -2.58(-4.12%)
Jan 12, 2022 60.65 63.03 59.49 62.56 2,127,829 +2.76(+4.61%)
Jan 11, 2022 60.16 60.66 58.46 59.80 2,213,852 -0.27(-0.44%)
Jan 10, 2022 59.03 61.06 58.62 60.07 2,484,812 +0.77(+1.30%)
Jan 07, 2022 57.57 59.63 57.09 59.30 1,417,506 +2.19(+3.84%)
Jan 06, 2022 56.46 57.68 55.79 57.10 1,636,908 +1.33(+2.38%)
Jan 05, 2022 58.85 59.47 55.74 55.78 1,794,865 -1.36(-2.38%)
Jan 04, 2022 57.24 58.87 56.81 57.14 1,345,947 +0.07(+0.12%)
Jan 03, 2022 55.53 57.07 55.21 57.07 992,194 +1.87(+3.38%)
Dec 31, 2021 55.02 55.47 54.48 55.21 531,639 +0.15(+0.26%)
Dec 30, 2021 55.96 56.60 54.90 55.06 667,833 -1.04(-1.86%)
Dec 29, 2021 56.31 56.51 55.74 56.10 755,138 -0.33(-0.59%)
Dec 28, 2021 56.47 56.70 55.87 56.44 750,011 +0.09(+0.17%)
Dec 27, 2021 54.02 56.35 53.16 56.34 901,486 +2.28(+4.23%)
Dec 23, 2021 53.61 54.71 53.48 54.06 1,121,306 +0.66(+1.23%)
Dec 22, 2021 52.64 54.23 52.58 53.40 732,253 +0.67(+1.27%)
Dec 21, 2021 51.99 53.61 51.53 52.73 1,022,383 +1.31(+2.55%)
Dec 20, 2021 51.03 52.04 50.34 51.42 1,318,410 -0.56(-1.09%)
Dec 17, 2021 52.44 53.25 51.39 51.99 1,224,818 -0.51(-0.98%)
Dec 16, 2021 54.01 54.01 52.40 52.50 1,119,458 +0.36(+0.69%)
Dec 15, 2021 52.54 52.76 51.47 52.14 1,167,001 -0.68(-1.28%)
Dec 14, 2021 52.48 54.10 52.00 52.82 1,742,757 -0.15(-0.29%)
Dec 13, 2021 53.78 54.59 52.90 52.97 1,255,974 -1.62(-2.96%)
Dec 10, 2021 54.78 54.93 53.66 54.59 782,727 +0.41(+0.76%)
Dec 09, 2021 54.30 54.76 53.81 54.18 933,964 -0.98(-1.77%)
Dec 08, 2021 55.15 55.44 53.64 55.15 703,469 +1.10(+2.03%)
Dec 07, 2021 51.39 54.29 51.38 54.06 1,231,634 +2.90(+5.67%)
Dec 06, 2021 52.57 52.57 49.78 51.16 1,623,552 -0.46(-0.89%)
Dec 03, 2021 52.40 53.19 51.01 51.62 1,131,647 -0.47(-0.90%)
Dec 02, 2021 50.14 52.17 49.49 52.09 1,977,137 +3.32(+6.81%)
Dec 01, 2021 52.55 52.66 48.56 48.77 1,887,468 -2.17(-4.27%)
Nov 30, 2021 51.65 51.97 50.42 50.94 2,399,947 -1.57(-2.98%)
Nov 29, 2021 55.06 55.43 52.36 52.51 1,820,439 -2.18(-3.99%)
Nov 26, 2021 54.06 55.40 52.41 54.69 1,377,553 -0.65(-1.18%)
Nov 24, 2021 54.14 55.42 54.14 55.34 746,900 +0.63(+1.16%)
Nov 23, 2021 52.40 54.96 52.31 54.71 1,460,435 +2.26(+4.30%)
Nov 22, 2021 52.45 53.16 51.95 52.45 852,361 +0.00(+0.00%)
Nov 19, 2021 53.25 53.71 51.85 52.45 1,563,358 -2.12(-3.88%)
Nov 18, 2021 53.97 54.77 54.46 54.57 1,216,541 +0.41(+0.75%)
Nov 17, 2021 53.08 54.61 52.76 54.16 1,348,811 +1.24(+2.34%)
Nov 16, 2021 53.23 53.53 52.66 52.92 1,606,355 -0.10(-0.19%)
Nov 15, 2021 54.08 54.23 52.17 53.02 1,837,646 -0.43(-0.81%)
Nov 12, 2021 54.26 54.80 53.32 53.45 889,174 -1.29(-2.36%)
Nov 11, 2021 53.86 55.35 53.61 54.75 984,574 +1.26(+2.35%)
Nov 10, 2021 56.84 53.49 1,670,297 -3.75(-6.55%)
Nov 09, 2021 55.99 57.72 55.68 57.24 2,518,202 +0.98(+1.74%)
Nov 08, 2021 56.37 56.45 55.51 56.26 1,302,024 +0.34(+0.61%)
Nov 05, 2021 56.20 56.62 55.46 55.92 1,300,348 +0.19(+0.34%)
Nov 04, 2021 58.01 58.61 55.67 55.73 1,718,134 -1.66(-2.89%)
Nov 03, 2021 56.50 58.94 55.09 57.39 3,244,512 +1.85(+3.33%)
Nov 02, 2021 55.40 55.83 54.92 55.54 1,602,161 -0.36(-0.64%)
Nov 01, 2021 54.58 56.22 55.15 55.89 2,053,559 +1.74(+3.22%)
Oct 29, 2021 56.67 53.28 54.15 1,778,379 -2.13(-3.79%)
Oct 28, 2021 56.16 57.52 55.55 56.28 1,417,752 +0.03(+0.06%)
Oct 27, 2021 57.43 58.14 56.19 56.25 1,445,756 -1.16(-2.03%)
Oct 26, 2021 57.75 57.41 1,692,836 -0.14(-0.25%)
Oct 25, 2021 54.72 58.09 54.15 57.56 3,345,779 +4.83(+9.15%)
Oct 22, 2021 52.24 52.86 51.70 52.73 726,841 +0.54(+1.04%)
Oct 21, 2021 52.52 52.86 51.40 52.19 523,587 -0.75(-1.41%)
Oct 20, 2021 52.19 53.24 51.68 52.94 1,103,917 +0.42(+0.79%)
Oct 19, 2021 53.49 53.65 52.27 52.52 880,034 -1.16(-2.17%)
Oct 18, 2021 53.35 54.27 53.07 53.68 1,005,222 +0.37(+0.70%)
Oct 15, 2021 55.43 55.43 53.13 53.31 1,117,903 -1.20(-2.20%)
Oct 14, 2021 53.53 54.51 53.09 54.51 1,205,912 +1.79(+3.40%)
Oct 13, 2021 52.59 53.37 51.93 52.72 1,411,970 -0.04(-0.08%)
Oct 12, 2021 53.00 53.80 52.37 52.76 1,240,163 -0.54(-1.00%)
Oct 11, 2021 57.05 57.27 53.28 53.29 1,449,093 -2.59(-4.64%)
Oct 08, 2021 55.54 56.15 54.82 55.88 1,178,151 +0.88(+1.59%)
Oct 07, 2021 54.40 55.58 53.80 55.01 1,439,940 +0.66(+1.22%)
Oct 06, 2021 56.22 56.23 53.67 54.35 1,378,732 -2.51(-4.41%)
Oct 05, 2021 55.87 56.92 54.81 56.85 2,503,403 +1.98(+3.61%)
Oct 04, 2021 53.62 55.43 53.46 54.87 2,013,174 +2.13(+4.04%)
Oct 01, 2021 52.92 53.32 52.21 52.74 1,484,458 +0.42(+0.80%)
Sep 30, 2021 51.95 52.97 51.22 52.33 2,087,534 +0.62(+1.20%)
Sep 29, 2021 52.46 52.80 51.52 51.70 1,436,542 -1.05(-2.00%)
Sep 28, 2021 53.88 54.37 52.53 52.76 1,677,246 -0.32(-0.61%)
Sep 27, 2021 51.03 53.20 51.03 53.08 2,035,601 +2.98(+5.95%)
Sep 24, 2021 51.17 51.87 49.73 50.10 1,505,135 -1.27(-2.48%)
Sep 23, 2021 49.78 51.76 49.69 51.37 1,444,106 +1.62(+3.26%)
Sep 22, 2021 50.29 50.63 49.51 49.75 1,264,923 +0.25(+0.51%)
Sep 21, 2021 50.98 51.11 49.30 49.50 1,258,448 -1.24(-2.44%)
Sep 20, 2021 50.69 52.25 49.92 50.74 1,516,984 -1.15(-2.21%)
Sep 17, 2021 52.13 52.72 51.09 51.88 8,747,685 -0.10(-0.20%)
Sep 16, 2021 53.18 53.62 51.84 51.99 1,685,951 -1.52(-2.84%)
Sep 15, 2021 53.26 55.53 53.26 53.51 3,127,784 +1.10(+2.09%)
Sep 14, 2021 53.54 53.80 52.10 52.41 1,621,397 -0.82(-1.55%)
Sep 13, 2021 51.45 53.24 51.37 53.23 2,931,239 +2.65(+5.24%)
Sep 10, 2021 52.13 52.19 50.56 50.58 1,642,479 -0.88(-1.70%)
Sep 09, 2021 51.65 52.81 51.20 51.46 2,062,797 -0.26(-0.51%)
Sep 08, 2021 50.97 52.21 50.83 51.72 2,322,313 +0.89(+1.76%)
Sep 07, 2021 50.14 51.62 50.14 50.83 1,995,046 +0.68(+1.36%)
Sep 03, 2021 49.96 50.29 49.14 50.15 1,195,111 +0.63(+1.27%)
Sep 02, 2021 48.43 49.95 48.22 49.52 1,603,636 +1.43(+2.97%)
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.