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

Chesapeake Energy (NQ: CHK )

78.46 +1.89 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 93.89 97.13 92.86 96.74 9,785,853 +3.93(+4.23%)
Nov 29, 2022 93.24 94.00 91.66 92.82 2,106,039 +0.99(+1.08%)
Nov 28, 2022 93.33 94.23 91.61 91.83 2,089,000 -4.39(-4.57%)
Nov 25, 2022 97.21 98.08 95.57 96.22 753,409 -0.49(-0.50%)
Nov 23, 2022 95.64 97.39 95.06 96.70 1,209,098 +1.20(+1.25%)
Nov 22, 2022 93.00 95.77 92.19 95.51 1,376,027 +3.83(+4.18%)
Nov 21, 2022 91.40 92.25 87.90 91.68 1,614,397 -0.73(-0.79%)
Nov 18, 2022 91.13 92.93 90.30 92.40 1,397,606 -0.95(-1.02%)
Nov 17, 2022 92.26 93.42 91.09 93.36 1,112,033 +0.29(+0.31%)
Nov 16, 2022 93.99 94.83 92.03 93.07 1,352,394 -2.53(-2.65%)
Nov 15, 2022 93.40 96.00 92.35 95.60 1,635,609 +2.89(+3.12%)
Nov 14, 2022 93.72 95.27 92.56 92.71 2,193,278 -0.07(-0.08%)
Nov 11, 2022 94.16 96.25 91.51 92.79 2,562,604 +0.56(+0.61%)
Nov 10, 2022 91.69 92.62 89.93 92.23 1,571,537 +2.81(+3.14%)
Nov 09, 2022 92.63 93.06 89.34 89.42 1,785,359 -5.47(-5.77%)
Nov 08, 2022 92.91 95.24 90.63 94.89 2,077,560 +0.47(+0.50%)
Nov 07, 2022 93.18 95.51 92.39 94.42 2,478,515 +3.04(+3.33%)
Nov 04, 2022 92.04 92.54 88.68 91.37 1,784,453 +1.59(+1.77%)
Nov 03, 2022 92.76 93.67 89.17 89.79 2,950,026 -4.21(-4.48%)
Nov 02, 2022 93.99 94.00 3,981,140 +1.00(+1.07%)
Nov 01, 2022 93.64 94.13 91.58 93.01 2,307,442 +0.36(+0.39%)
Oct 31, 2022 90.14 93.86 89.97 92.64 2,289,204 +3.99(+4.51%)
Oct 28, 2022 89.32 90.13 86.78 88.65 1,205,298 -0.15(-0.17%)
Oct 27, 2022 90.72 91.90 88.77 88.80 1,687,327 -0.70(-0.78%)
Oct 26, 2022 89.91 91.01 88.67 89.50 2,427,198 -0.08(-0.09%)
Oct 25, 2022 87.49 89.86 86.17 89.58 1,997,913 +1.97(+2.25%)
Oct 24, 2022 87.70 89.48 86.52 87.61 1,815,895 -0.28(-0.32%)
Oct 21, 2022 89.65 89.93 86.35 87.89 2,015,649 -1.65(-1.84%)
Oct 20, 2022 91.31 92.08 88.71 89.54 1,243,845 -0.62(-0.69%)
Oct 19, 2022 89.70 90.70 88.79 90.16 1,406,779 +0.94(+1.06%)
Oct 18, 2022 88.20 90.54 87.66 89.22 2,111,659 +1.17(+1.33%)
Oct 17, 2022 86.16 88.48 86.02 88.05 1,831,413 +1.70(+1.97%)
Oct 14, 2022 90.54 90.97 86.12 86.35 1,994,613 -6.02(-6.51%)
Oct 13, 2022 89.50 92.83 88.83 92.36 1,718,946 +2.22(+2.46%)
Oct 12, 2022 86.72 91.67 85.97 90.14 2,199,834 +2.64(+3.01%)
Oct 11, 2022 86.53 89.25 85.89 87.51 1,779,320 -0.93(-1.06%)
Oct 10, 2022 93.03 95.52 88.18 88.44 1,898,399 -2.56(-2.82%)
Oct 07, 2022 91.95 93.81 90.94 91.00 3,052,723 -1.08(-1.17%)
Oct 06, 2022 92.24 94.09 91.52 92.08 2,665,363 -0.72(-0.77%)
Oct 05, 2022 92.81 93.77 91.09 92.80 2,331,057 +0.18(+0.20%)
Oct 04, 2022 92.25 93.64 91.10 92.62 3,253,226 +3.00(+3.35%)
Oct 03, 2022 86.94 90.11 86.94 89.62 2,686,767 +4.28(+5.01%)
Sep 30, 2022 83.31 86.41 82.99 85.34 1,988,726 +0.34(+0.39%)
Sep 29, 2022 85.97 86.36 82.54 85.01 2,335,978 -1.49(-1.73%)
Sep 28, 2022 83.30 86.82 83.53 86.50 1,860,733 +3.26(+3.92%)
Sep 27, 2022 83.61 85.05 82.58 83.24 2,237,129 +0.72(+0.88%)
Sep 26, 2022 83.36 85.35 82.34 82.52 2,669,723 -1.67(-1.98%)
Sep 23, 2022 85.09 85.15 82.06 84.18 3,520,962 -5.07(-5.68%)
Sep 22, 2022 94.54 95.14 89.08 89.25 1,980,824 -3.22(-3.48%)
Sep 21, 2022 94.93 95.44 91.91 92.47 1,601,520 -0.48(-0.52%)
Sep 20, 2022 92.17 93.89 90.48 92.95 2,095,462 +0.32(+0.34%)
Sep 19, 2022 88.79 92.94 88.36 92.63 1,813,871 +1.52(+1.67%)
Sep 16, 2022 93.84 94.07 89.84 91.11 5,136,474 -2.73(-2.91%)
Sep 15, 2022 92.07 94.39 91.49 93.84 2,006,753 -0.88(-0.93%)
Sep 14, 2022 94.44 95.96 93.37 94.72 2,470,247 +2.84(+3.09%)
Sep 13, 2022 93.22 95.11 91.16 91.88 1,834,104 -2.17(-2.31%)
Sep 12, 2022 94.74 94.96 92.60 94.06 1,549,340 +0.95(+1.02%)
Sep 09, 2022 92.81 94.45 92.53 93.10 1,891,239 +2.16(+2.37%)
Sep 08, 2022 89.39 91.51 87.99 90.95 1,586,281 +2.41(+2.72%)
Sep 07, 2022 85.60 88.79 84.13 88.54 1,898,188 +1.10(+1.25%)
Sep 06, 2022 89.83 90.36 87.13 87.44 2,263,682 -2.91(-3.22%)
Sep 02, 2022 91.89 91.93 89.76 90.35 1,545,610 +1.56(+1.75%)
Sep 01, 2022 89.48 90.92 87.96 88.79 1,662,749 -2.24(-2.46%)
Aug 31, 2022 86.21 92.09 85.92 91.03 2,666,697 +2.36(+2.66%)
Aug 30, 2022 90.84 91.35 86.70 88.68 2,681,508 -5.33(-5.67%)
Aug 29, 2022 92.75 95.57 91.95 94.00 1,408,505 +0.10(+0.11%)
Aug 26, 2022 94.07 95.61 93.30 93.90 1,539,598 -0.13(-0.13%)
Aug 25, 2022 94.36 94.61 93.24 94.03 1,695,072 +0.05(+0.05%)
Aug 24, 2022 91.45 94.25 90.34 93.98 2,407,936 +3.06(+3.37%)
Aug 23, 2022 92.40 93.88 89.63 90.92 3,312,268 +0.19(+0.21%)
Aug 22, 2022 88.73 90.89 86.03 90.73 2,913,161 +3.47(+3.98%)
Aug 19, 2022 90.68 90.83 87.26 87.26 4,181,319 -5.36(-5.79%)
Aug 18, 2022 89.68 92.66 89.68 92.62 3,483,549 +3.55(+3.99%)
Aug 17, 2022 88.20 89.60 87.17 89.07 2,383,799 +1.20(+1.37%)
Aug 16, 2022 86.10 88.41 85.05 87.87 3,747,547 +3.10(+3.65%)
Aug 15, 2022 84.03 85.50 81.77 84.77 2,251,729 -2.04(-2.35%)
Aug 12, 2022 85.94 86.99 84.92 86.81 2,867,602 +0.80(+0.92%)
Aug 11, 2022 85.30 86.05 83.37 86.02 6,108,469 +2.93(+3.52%)
Aug 10, 2022 83.44 83.65 80.91 83.09 1,778,497 -0.56(-0.67%)
Aug 09, 2022 83.53 85.61 83.26 83.65 3,239,070 +1.61(+1.96%)
Aug 08, 2022 81.20 83.13 81.06 82.04 1,698,590 +0.72(+0.88%)
Aug 05, 2022 77.05 81.84 76.46 81.32 1,917,353 +3.52(+4.52%)
Aug 04, 2022 80.18 81.09 77.41 77.81 3,999,767 -3.10(-3.83%)
Aug 03, 2022 81.92 84.30 77.62 80.91 4,956,545 +1.13(+1.42%)
Aug 02, 2022 79.85 80.63 78.34 79.78 2,063,656 -0.15(-0.19%)
Aug 01, 2022 81.49 81.49 78.16 79.93 1,924,176 -3.31(-3.98%)
Jul 29, 2022 82.68 83.79 82.30 83.24 1,503,457 +1.13(+1.38%)
Jul 28, 2022 82.49 82.99 79.77 82.11 1,585,654 +0.44(+0.54%)
Jul 27, 2022 81.37 82.21 80.00 81.67 2,114,303 +0.18(+0.22%)
Jul 26, 2022 83.43 83.58 81.44 81.49 1,838,452 -0.11(-0.13%)
Jul 25, 2022 80.39 82.39 79.50 81.60 1,804,467 +2.26(+2.85%)
Jul 22, 2022 80.32 81.78 79.24 79.33 1,121,901 -1.16(-1.44%)
Jul 21, 2022 77.79 80.57 77.64 80.49 2,635,389 -0.71(-0.87%)
Jul 20, 2022 77.35 81.32 76.81 81.20 3,597,981 +2.86(+3.64%)
Jul 19, 2022 76.22 78.39 75.86 78.34 1,912,250 +1.69(+2.20%)
Jul 18, 2022 75.92 77.78 75.60 76.66 1,917,833 +3.13(+4.26%)
Jul 15, 2022 71.88 73.55 69.66 73.53 1,741,059 +3.70(+5.29%)
Jul 14, 2022 70.09 71.11 66.50 69.83 2,783,642 -3.16(-4.34%)
Jul 13, 2022 69.08 74.55 69.08 73.00 2,167,736 +3.43(+4.93%)
Jul 12, 2022 67.72 70.16 67.64 69.57 2,027,900 -0.46(-0.66%)
Jul 11, 2022 69.50 71.30 68.80 70.03 1,364,096 +0.68(+0.98%)
Jul 08, 2022 70.08 70.95 68.73 69.35 1,319,144 -0.04(-0.06%)
Jul 07, 2022 67.90 70.06 67.69 69.39 2,293,773 +3.68(+5.60%)
Jul 06, 2022 67.59 68.69 64.09 65.71 3,482,722 -2.09(-3.09%)
Jul 05, 2022 70.78 71.23 66.31 67.81 3,253,195 -5.47(-7.47%)
Jul 01, 2022 72.21 73.72 70.69 73.28 1,354,471 +1.59(+2.22%)
Jun 30, 2022 75.14 77.54 70.92 71.69 2,755,442 -5.22(-6.79%)
Jun 29, 2022 79.70 80.15 76.59 76.91 2,165,374 -1.44(-1.84%)
Jun 28, 2022 78.51 79.70 77.19 78.35 3,188,927 +3.04(+4.04%)
Jun 27, 2022 74.49 76.30 73.07 75.31 4,272,515 +1.24(+1.67%)
Jun 24, 2022 68.23 74.18 67.19 74.08 17,838,430 +6.59(+9.77%)
Jun 23, 2022 73.86 74.03 66.31 67.48 4,583,260 -5.70(-7.79%)
Jun 22, 2022 70.91 75.58 69.97 73.18 3,038,743 -0.67(-0.91%)
Jun 21, 2022 73.19 75.22 72.78 73.85 2,979,990 +2.89(+4.07%)
Jun 17, 2022 73.57 74.61 68.95 70.96 5,654,572 -3.60(-4.83%)
Jun 16, 2022 76.16 77.66 73.93 74.56 2,808,437 -3.45(-4.42%)
Jun 15, 2022 77.78 80.48 76.40 78.01 2,564,140 +0.53(+0.68%)
Jun 14, 2022 84.63 85.26 76.72 77.48 3,924,764 -5.06(-6.13%)
Jun 13, 2022 83.98 84.97 80.81 82.53 2,223,775 -4.24(-4.89%)
Jun 10, 2022 85.50 87.27 84.00 86.78 1,602,628 +0.17(+0.19%)
Jun 09, 2022 86.42 88.18 83.99 86.61 1,921,985 -1.38(-1.57%)
Jun 08, 2022 91.03 91.89 86.53 87.99 2,113,155 -2.67(-2.94%)
Jun 07, 2022 87.32 91.31 87.13 90.66 2,362,657 +2.48(+2.82%)
Jun 06, 2022 87.82 88.48 87.08 88.17 1,766,763 +0.85(+0.97%)
Jun 03, 2022 86.82 87.47 85.54 87.33 1,391,206 +0.66(+0.76%)
Jun 02, 2022 88.14 88.84 85.35 86.66 1,807,957 -1.73(-1.96%)
Jun 01, 2022 87.45 89.05 85.50 88.40 2,205,652 +2.32(+2.69%)
May 31, 2022 92.43 92.81 84.23 86.08 3,008,757 -5.10(-5.59%)
May 27, 2022 88.13 91.86 87.26 91.18 1,680,337 +2.61(+2.94%)
May 26, 2022 88.16 89.36 87.41 88.57 2,421,785 +0.84(+0.96%)
May 25, 2022 87.51 90.34 86.91 87.73 3,049,179 +1.22(+1.41%)
May 24, 2022 83.88 86.95 83.36 86.51 2,569,523 +1.77(+2.09%)
May 23, 2022 81.35 85.05 79.81 84.74 2,525,604 +4.19(+5.20%)
May 20, 2022 77.66 81.11 77.28 80.55 2,878,391 +3.54(+4.60%)
May 19, 2022 75.07 78.61 75.07 77.01 1,979,255 +0.43(+0.57%)
May 18, 2022 77.53 78.17 75.60 76.58 2,093,931 -1.33(-1.71%)
May 17, 2022 77.64 77.99 75.89 77.91 2,189,729 +1.25(+1.63%)
May 16, 2022 75.04 77.52 74.96 76.66 2,348,955 +2.70(+3.66%)
May 13, 2022 73.50 76.11 72.50 73.96 2,411,740 +1.21(+1.66%)
May 12, 2022 73.86 73.86 70.75 72.75 2,318,953 -1.50(-2.02%)
May 11, 2022 73.86 77.02 72.91 74.25 1,934,443 +2.09(+2.90%)
May 10, 2022 72.93 76.58 70.67 72.16 2,610,935 -0.77(-1.06%)
May 09, 2022 78.01 78.81 71.99 72.93 3,702,225 -7.28(-9.07%)
May 06, 2022 83.61 83.95 78.79 80.21 3,226,145 -2.08(-2.53%)
May 05, 2022 80.07 82.62 77.36 82.29 3,593,319 +0.51(+0.62%)
May 04, 2022 78.48 83.10 76.73 81.79 5,662,887 +5.50(+7.21%)
May 03, 2022 71.74 77.14 71.49 76.28 2,852,661 +5.02(+7.04%)
May 02, 2022 69.75 71.88 69.27 71.26 1,771,356 +0.64(+0.90%)
Apr 29, 2022 73.04 73.49 70.27 70.63 1,390,447 -2.10(-2.89%)
Apr 28, 2022 72.49 73.73 70.34 72.73 1,578,200 +0.40(+0.55%)
Apr 27, 2022 72.64 72.96 70.33 72.33 1,455,288 +0.77(+1.08%)
Apr 26, 2022 72.36 73.98 71.18 71.56 2,303,641 -0.81(-1.12%)
Apr 25, 2022 72.45 73.40 69.94 72.37 2,814,571 -2.14(-2.88%)
Apr 22, 2022 78.09 78.71 73.49 74.51 1,861,296 -3.97(-5.06%)
Apr 21, 2022 79.99 80.25 76.95 78.48 2,231,828 -1.50(-1.87%)
Apr 20, 2022 79.35 80.22 78.70 79.98 1,456,330 +1.06(+1.34%)
Apr 19, 2022 80.74 81.11 77.92 78.92 2,266,719 -2.82(-3.45%)
Apr 18, 2022 82.12 84.05 81.47 81.73 2,408,063 +0.48(+0.59%)
Apr 14, 2022 80.80 82.04 79.89 81.25 1,617,903 +0.65(+0.81%)
Apr 13, 2022 79.52 81.03 79.22 80.60 1,433,361 +2.07(+2.63%)
Apr 12, 2022 80.14 81.24 78.38 78.53 1,711,150 -0.34(-0.44%)
Apr 11, 2022 79.23 79.86 78.00 78.88 1,582,454 -0.49(-0.62%)
Apr 08, 2022 78.47 80.00 78.20 79.37 2,218,850 +1.34(+1.72%)
Apr 07, 2022 78.92 79.85 75.22 78.02 1,876,023 +0.50(+0.64%)
Apr 06, 2022 76.46 79.01 75.41 77.52 2,674,642 +1.17(+1.53%)
Apr 05, 2022 77.71 78.54 76.03 76.35 1,517,961 -0.27(-0.35%)
Apr 04, 2022 79.02 79.05 75.28 76.62 1,561,234 -0.88(-1.13%)
Apr 01, 2022 75.84 78.15 75.62 77.50 2,081,767 +2.58(+3.45%)
Mar 31, 2022 75.72 78.12 74.66 74.91 2,090,139 -0.96(-1.26%)
Mar 30, 2022 75.83 77.68 75.33 75.87 2,274,113 +1.12(+1.50%)
Mar 29, 2022 72.71 74.92 71.63 74.75 1,730,600 -0.98(-1.30%)
Mar 28, 2022 75.08 77.60 74.72 75.73 1,948,256 -1.18(-1.53%)
Mar 25, 2022 74.11 78.00 73.93 76.91 3,554,454 +2.00(+2.67%)
Mar 24, 2022 72.78 75.16 72.33 74.91 2,739,063 +2.55(+3.52%)
Mar 23, 2022 69.99 73.18 69.37 72.37 2,045,694 +3.04(+4.38%)
Mar 22, 2022 69.80 69.97 67.42 69.33 1,599,146 -0.47(-0.68%)
Mar 21, 2022 69.23 70.54 68.20 69.80 2,045,724 +2.20(+3.25%)
Mar 18, 2022 67.35 68.03 66.74 67.60 3,404,904 -0.43(-0.63%)
Mar 17, 2022 68.18 68.53 67.23 68.03 2,574,853 +1.72(+2.60%)
Mar 16, 2022 65.26 66.95 65.21 66.31 2,142,366 +1.33(+2.05%)
Mar 15, 2022 63.29 65.74 63.08 64.98 1,909,956 -0.69(-1.05%)
Mar 14, 2022 68.04 68.07 64.39 65.67 1,929,986 -3.69(-5.33%)
Mar 11, 2022 68.90 70.89 68.11 69.36 1,531,716 -0.27(-0.38%)
Mar 10, 2022 70.04 70.50 69.24 69.63 1,776,986 -0.02(-0.02%)
Mar 09, 2022 68.36 71.01 67.28 69.64 2,414,677 -1.36(-1.92%)
Mar 08, 2022 74.91 75.69 70.76 71.01 3,398,369 -2.95(-3.99%)
Mar 07, 2022 73.89 76.42 71.63 73.96 3,570,641 +0.77(+1.05%)
Mar 04, 2022 67.45 73.37 67.45 73.19 3,558,714 +5.59(+8.26%)
Mar 03, 2022 66.28 67.95 65.74 67.61 1,850,475 +0.77(+1.15%)
Mar 02, 2022 67.37 67.76 65.78 66.84 2,016,087 +0.08(+0.13%)
Mar 01, 2022 65.30 66.82 64.59 66.76 1,923,940 +1.70(+2.61%)
Feb 28, 2022 63.20 65.34 62.80 65.05 2,474,841 +1.83(+2.89%)
Feb 25, 2022 60.12 63.88 60.09 63.23 3,419,420 +3.51(+5.88%)
Feb 24, 2022 59.76 61.96 56.00 59.72 4,915,268 +2.03(+3.52%)
Feb 23, 2022 56.55 58.70 56.39 57.69 3,443,379 +1.81(+3.24%)
Feb 22, 2022 56.80 57.09 54.58 55.88 2,368,312 +0.48(+0.87%)
Feb 18, 2022 55.40 0 -0.88(-1.56%)
Feb 17, 2022 55.99 57.54 55.56 56.27 931,799 +0.21(+0.38%)
Feb 16, 2022 57.77 58.65 55.52 56.06 1,263,780 -1.43(-2.49%)
Feb 15, 2022 56.09 57.77 55.81 57.49 987,505 +0.42(+0.74%)
Feb 14, 2022 58.22 58.93 56.54 57.07 877,465 -1.16(-2.00%)
Feb 11, 2022 56.70 58.61 56.22 58.23 2,153,877 +2.97(+5.38%)
Feb 10, 2022 54.75 56.54 54.75 55.26 1,666,859 -0.05(-0.09%)
Feb 09, 2022 55.18 55.74 54.70 55.31 1,812,612 -0.03(-0.06%)
Feb 08, 2022 56.00 56.55 54.33 55.34 2,079,875 -0.90(-1.60%)
Feb 07, 2022 55.76 56.86 55.46 56.25 1,675,714 -0.16(-0.28%)
Feb 04, 2022 57.26 58.20 56.16 56.41 1,426,082 -0.60(-1.05%)
Feb 03, 2022 57.76 56.50 57.00 1,567,240 -1.52(-2.60%)
Feb 02, 2022 58.95 60.03 57.16 58.53 3,113,628 +0.87(+1.50%)
Feb 01, 2022 56.98 58.32 56.79 57.66 2,074,686 +0.25(+0.44%)
Jan 31, 2022 57.46 57.41 1,326,058 -0.19(-0.32%)
Jan 28, 2022 58.18 59.21 56.97 57.59 2,164,738 -0.61(-1.06%)
Jan 27, 2022 59.24 59.54 56.32 58.21 2,226,498 +0.58(+1.01%)
Jan 26, 2022 57.97 59.43 57.07 57.63 2,045,816 +1.09(+1.94%)
Jan 25, 2022 54.02 57.22 53.31 56.53 3,040,536 +2.84(+5.29%)
Jan 24, 2022 51.82 53.75 51.75 53.69 2,069,142 +0.61(+1.14%)
Jan 21, 2022 53.85 54.38 52.48 53.09 2,165,884 -1.47(-2.70%)
Jan 20, 2022 56.25 57.51 54.42 54.56 2,675,661 -2.31(-4.06%)
Jan 19, 2022 58.67 59.50 56.36 56.87 1,799,014 -1.63(-2.79%)
Jan 18, 2022 61.48 61.64 57.91 58.50 1,738,709 -1.73(-2.87%)
Jan 14, 2022 60.23 0 +1.20(+2.03%)
Jan 13, 2022 61.75 61.82 58.86 59.03 1,230,099 -2.53(-4.12%)
Jan 12, 2022 59.69 62.03 58.55 61.57 2,161,955 +2.71(+4.61%)
Jan 11, 2022 59.21 59.70 57.53 58.86 2,249,357 -0.26(-0.44%)
Jan 10, 2022 58.10 60.09 57.69 59.12 2,524,662 +0.76(+1.30%)
Jan 07, 2022 56.66 58.69 56.19 58.36 1,440,239 +2.16(+3.84%)
Jan 06, 2022 55.57 56.77 54.91 56.20 1,663,160 +1.31(+2.38%)
Jan 05, 2022 57.92 58.53 54.86 54.90 1,823,650 -1.34(-2.38%)
Jan 04, 2022 56.34 57.94 55.92 56.24 1,367,532 +0.07(+0.12%)
Jan 03, 2022 54.65 56.17 54.33 56.17 1,008,107 +1.84(+3.38%)
Dec 31, 2021 54.15 54.60 53.62 54.33 540,165 +0.14(+0.26%)
Dec 30, 2021 55.08 55.71 54.03 54.19 678,543 -1.03(-1.86%)
Dec 29, 2021 55.42 55.62 54.86 55.22 767,249 -0.33(-0.59%)
Dec 28, 2021 55.58 55.80 54.99 55.55 762,039 +0.09(+0.17%)
Dec 27, 2021 53.16 55.46 52.32 55.45 915,944 +2.25(+4.23%)
Dec 23, 2021 52.76 53.85 52.63 53.21 1,139,289 +0.65(+1.23%)
Dec 22, 2021 51.81 53.37 51.75 52.56 743,997 +0.66(+1.27%)
Dec 21, 2021 51.17 52.76 50.71 51.90 1,038,779 +1.29(+2.55%)
Dec 20, 2021 50.22 51.22 49.54 50.61 1,339,554 -0.56(-1.09%)
Dec 17, 2021 51.61 52.41 50.58 51.17 1,244,461 -0.51(-0.98%)
Dec 16, 2021 53.16 53.16 51.57 51.67 1,137,412 +0.35(+0.69%)
Dec 15, 2021 51.71 51.93 50.65 51.32 1,185,717 -0.67(-1.28%)
Dec 14, 2021 51.66 53.25 51.18 51.98 1,770,707 -0.15(-0.29%)
Dec 13, 2021 52.93 53.73 52.06 52.14 1,276,116 -1.59(-2.96%)
Dec 10, 2021 53.91 54.06 52.81 53.73 795,280 +0.40(+0.76%)
Dec 09, 2021 53.44 53.90 52.96 53.32 948,942 -0.96(-1.77%)
Dec 08, 2021 54.28 54.56 52.79 54.28 714,751 +1.08(+2.03%)
Dec 07, 2021 50.58 53.43 50.57 53.21 1,251,386 +2.85(+5.67%)
Dec 06, 2021 51.74 51.74 49.00 50.35 1,649,590 -0.45(-0.89%)
Dec 03, 2021 51.57 52.35 50.21 50.81 1,149,796 -0.46(-0.90%)
Dec 02, 2021 49.35 51.34 48.71 51.27 2,008,846 +3.27(+6.81%)
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.