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

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 6:30 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 (%)
Jan 30, 2009 3.723 3.800 3.412 3.412 0 -0.20(-5.63%)
Jan 29, 2009 3.587 3.800 3.490 3.616 329,825 -0.02(-0.53%)
Jan 28, 2009 3.500 3.635 3.354 3.635 295,628 +0.19(+5.63%)
Jan 27, 2009 3.160 3.442 3.160 3.442 352,774 +0.22(+6.93%)
Jan 26, 2009 3.354 3.577 3.209 3.219 219,457 -0.14(-4.05%)
Jan 23, 2009 3.199 3.606 3.170 3.354 366,775 +0.03(+0.87%)
Jan 22, 2009 3.383 3.781 3.248 3.325 465,371 -0.15(-4.19%)
Jan 21, 2009 3.345 3.538 3.345 3.471 305,497 +0.17(+5.29%)
Jan 20, 2009 3.364 3.432 3.054 3.296 1,028,779 -0.13(-3.68%)
Jan 16, 2009 3.461 3.529 3.248 3.422 266,301 +0.01(+0.28%)
Jan 15, 2009 3.403 3.519 3.219 3.412 246,761 +0.01(+0.29%)
Jan 14, 2009 3.461 3.538 3.354 3.403 274,486 -0.14(-3.84%)
Jan 13, 2009 3.345 3.577 3.296 3.538 261,572 +0.17(+5.19%)
Jan 12, 2009 3.626 3.635 3.286 3.364 350,073 -0.21(-5.96%)
Jan 09, 2009 3.781 3.868 3.568 3.577 387,718 -0.16(-4.16%)
Jan 08, 2009 3.587 3.761 3.345 3.732 403,868 +0.15(+4.05%)
Jan 07, 2009 3.296 3.587 2.986 3.587 459,568 +0.25(+7.56%)
Jan 06, 2009 3.325 3.442 3.131 3.335 557,696 +0.05(+1.47%)
Jan 05, 2009 2.957 3.383 2.860 3.286 480,788 +0.37(+12.62%)
Jan 02, 2009 2.753 3.044 2.695 2.918 0 +0.16(+5.61%)
Jan 01, 2009 2.676 2.860 2.666 2.763 0 +0.00(+0.00%)
Dec 31, 2008 2.676 2.860 2.666 2.763 355,932 +0.02(+0.71%)
Dec 30, 2008 2.773 2.850 2.637 2.744 384,742 -0.01(-0.35%)
Dec 29, 2008 2.986 2.996 2.676 2.753 233,126 -0.23(-7.79%)
Dec 26, 2008 2.908 2.986 2.763 2.986 117,916 +0.11(+3.70%)
Dec 24, 2008 2.908 2.908 2.734 2.879 124,136 -0.01(-0.34%)
Dec 23, 2008 2.937 3.034 2.811 2.889 228,233 -0.02(-0.67%)
Dec 22, 2008 2.996 3.151 2.831 2.908 359,101 -0.02(-0.66%)
Dec 19, 2008 3.073 3.335 2.928 2.928 496,500 -0.13(-4.13%)
Dec 18, 2008 3.209 3.277 3.005 3.054 211,143 -0.22(-6.80%)
Dec 17, 2008 3.063 3.393 3.063 3.277 237,104 -0.31(-8.65%)
Dec 16, 2008 3.122 3.587 3.122 3.587 454,267 +0.39(+12.12%)
Dec 15, 2008 2.967 3.248 2.908 3.199 222,250 -0.15(-4.35%)
Dec 12, 2008 2.860 3.345 2.714 3.345 294,373 +0.41(+13.86%)
Dec 11, 2008 2.918 3.180 2.908 2.937 391,115 -0.16(-5.02%)
Dec 10, 2008 2.889 3.374 2.821 3.093 806,990 +0.22(+7.77%)
Dec 09, 2008 2.840 3.005 2.811 2.870 507,038 -0.12(-3.90%)
Dec 08, 2008 3.025 3.025 2.754 2.986 778,795 +0.06(+1.99%)
Dec 05, 2008 2.676 2.928 2.559 2.928 439,956 +0.21(+7.86%)
Dec 04, 2008 2.773 2.899 2.618 2.714 497,830 -0.08(-2.78%)
Dec 03, 2008 2.714 2.850 2.618 2.792 237,606 +0.03(+1.05%)
Dec 02, 2008 2.714 2.868 2.521 2.763 368,683 +0.09(+3.26%)
Dec 01, 2008 2.957 3.093 2.588 2.676 488,110 -0.37(-12.10%)
Nov 28, 2008 2.918 3.054 2.714 3.044 156,424 +0.02(+0.64%)
Nov 26, 2008 2.588 3.044 2.569 3.025 494,916 +0.41(+15.56%)
Nov 25, 2008 2.908 3.005 2.569 2.618 720,439 -0.29(-10.00%)
Nov 24, 2008 2.608 3.083 2.608 2.908 545,896 +0.21(+7.91%)
Nov 21, 2008 2.530 2.695 2.424 2.695 381,228 +0.13(+4.91%)
Nov 20, 2008 2.695 2.792 2.433 2.569 406,330 -0.27(-9.56%)
Nov 19, 2008 2.705 2.840 2.491 2.840 600,047 +0.30(+11.83%)
Nov 18, 2008 2.957 2.957 2.521 2.540 422,103 -0.38(-12.96%)
Nov 17, 2008 2.879 3.015 2.618 2.918 434,434 +0.13(+4.51%)
Nov 14, 2008 3.345 3.393 2.734 2.792 631,398 -0.81(-22.58%)
Nov 13, 2008 2.424 3.606 2.424 3.606 653,949 +1.12(+45.31%)
Nov 12, 2008 2.811 2.860 2.472 2.482 374,542 -0.40(-13.80%)
Nov 11, 2008 3.054 3.122 2.685 2.879 528,752 -0.17(-5.71%)
Nov 10, 2008 3.219 3.248 2.802 3.054 499,110 -0.03(-0.94%)
Nov 07, 2008 2.996 3.296 2.782 3.083 816,371 -0.07(-2.15%)
Nov 06, 2008 3.102 3.507 2.666 3.151 1,127,938 +0.00(+0.00%)
Nov 05, 2008 3.674 3.674 2.714 3.151 998,518 -0.71(-18.34%)
Nov 04, 2008 4.847 4.847 2.928 3.858 2,863,161 -0.48(-10.96%)
Nov 03, 2008 4.169 4.556 3.587 4.333 2,075,848 +0.71(+19.52%)
Oct 31, 2008 2.724 3.626 2.569 3.626 1,705,562 +1.03(+39.55%)
Oct 30, 2008 1.939 2.860 1.939 2.598 2,043,667 +0.67(+34.67%)
Oct 29, 2008 1.561 2.026 1.551 1.929 1,061,691 +0.29(+17.75%)
Oct 28, 2008 1.697 1.735 1.454 1.638 673,265 -0.01(-0.59%)
Oct 27, 2008 1.202 1.648 1.057 1.648 1,363,836 +0.51(+45.30%)
Oct 24, 2008 0.9694 1.134 0.9307 1.134 325,320 +0.02(+1.74%)
Oct 23, 2008 1.057 1.192 1.028 1.115 411,425 +0.09(+8.49%)
Oct 22, 2008 1.115 1.231 0.9694 1.028 271,792 -0.14(-11.67%)
Oct 21, 2008 1.241 1.309 1.144 1.163 568,580 -0.08(-6.25%)
Oct 20, 2008 1.154 1.309 1.076 1.241 850,993 +0.16(+14.29%)
Oct 17, 2008 1.086 1.154 0.9985 1.086 3,901,306 +0.03(+2.75%)
Oct 16, 2008 1.134 1.212 0.9985 1.057 1,371,228 +0.14(+14.74%)
Oct 15, 2008 1.212 1.309 0.9210 0.9210 574,251 -0.32(-25.78%)
Oct 14, 2008 1.561 1.697 1.222 1.241 556,914 -0.31(-20.00%)
Oct 13, 2008 1.444 1.551 1.173 1.551 775,073 +0.19(+14.29%)
Oct 10, 2008 1.095 1.357 0.9404 1.357 871,500 +0.29(+27.27%)
Oct 09, 2008 1.299 1.406 1.066 1.066 590,215 -0.17(-14.06%)
Oct 08, 2008 1.464 1.648 1.115 1.241 747,013 -0.21(-14.67%)
Oct 07, 2008 1.503 1.600 1.454 1.454 738,832 +0.01(+0.67%)
Oct 06, 2008 1.784 1.784 1.328 1.444 1,076,729 -0.34(-19.02%)
Oct 03, 2008 1.755 2.046 1.755 1.784 567,544 +0.04(+2.22%)
Oct 02, 2008 1.939 1.939 1.697 1.745 508,674 -0.18(-9.55%)
Oct 01, 2008 2.181 2.181 1.745 1.929 631,885 -0.25(-11.56%)
Sep 30, 2008 2.298 2.356 2.036 2.181 582,727 +0.12(+5.63%)
Sep 29, 2008 2.395 2.414 2.007 2.065 786,382 -0.37(-15.14%)
Sep 26, 2008 2.511 2.511 2.239 2.433 0 -0.06(-2.33%)
Sep 25, 2008 2.521 2.714 2.462 2.491 408,858 -0.03(-1.15%)
Sep 24, 2008 2.559 2.618 2.472 2.521 489,404 +0.01(+0.39%)
Sep 23, 2008 2.569 2.676 2.511 2.511 561,126 -0.08(-3.00%)
Sep 22, 2008 2.744 2.811 2.569 2.588 937,956 -0.13(-4.64%)
Sep 19, 2008 2.928 2.937 2.569 2.714 0 -0.24(-8.20%)
Sep 18, 2008 2.647 2.957 2.472 2.957 1,198,463 +0.34(+12.96%)
Sep 17, 2008 2.792 2.976 2.569 2.618 695,504 -0.39(-12.90%)
Sep 16, 2008 2.462 3.005 2.433 3.005 520,707 +0.39(+14.81%)
Sep 15, 2008 2.724 2.782 2.530 2.618 601,278 -0.16(-5.92%)
Sep 12, 2008 2.656 2.860 2.598 2.782 549,185 +0.10(+3.61%)
Sep 11, 2008 2.637 2.685 2.465 2.685 584,257 +0.17(+6.95%)
Sep 10, 2008 2.530 2.579 2.375 2.511 735,041 +0.05(+1.97%)
Sep 09, 2008 2.889 2.889 2.462 2.462 1,173,822 -0.43(-14.77%)
Sep 08, 2008 2.840 2.996 2.579 2.889 1,136,796 -0.13(-4.18%)
Sep 05, 2008 2.773 3.061 2.472 3.015 0 +0.30(+11.07%)
Sep 04, 2008 3.044 3.044 2.714 2.714 1,380,957 -0.29(-9.68%)
Sep 03, 2008 3.422 3.422 2.937 3.005 1,412,891 -0.38(-11.17%)
Sep 02, 2008 3.577 3.577 3.170 3.383 907,830 -0.26(-7.18%)
Aug 29, 2008 3.606 3.645 3.277 3.645 0 +0.02(+0.53%)
Aug 28, 2008 3.606 3.626 3.209 3.626 707,754 +0.08(+2.19%)
Aug 27, 2008 3.471 4.072 3.422 3.548 944,837 +0.15(+4.27%)
Aug 26, 2008 3.374 3.665 3.073 3.403 1,755,569 +0.03(+0.86%)
Aug 25, 2008 3.538 3.616 3.209 3.374 1,035,453 -0.30(-8.18%)
Aug 22, 2008 3.849 3.984 3.451 3.674 730,064 -0.17(-4.53%)
Aug 21, 2008 4.169 4.314 3.781 3.849 949,746 -0.31(-7.46%)
Aug 20, 2008 4.585 4.585 3.926 4.159 1,220,861 -0.11(-2.50%)
Aug 19, 2008 4.876 4.944 3.946 4.266 1,576,386 -0.56(-11.65%)
Aug 18, 2008 5.119 5.671 4.518 4.828 2,313,253 +0.09(+1.84%)
Aug 15, 2008 4.266 4.741 4.169 4.741 0 +0.41(+9.40%)
Aug 14, 2008 4.363 4.653 4.091 4.333 1,172,715 -0.02(-0.45%)
Aug 13, 2008 3.635 4.372 3.635 4.353 1,525,718 +0.68(+18.47%)
Aug 12, 2008 4.188 4.353 3.548 3.674 2,162,708 -0.59(-13.86%)
Aug 11, 2008 2.763 4.459 2.763 4.266 3,500,271 +1.45(+51.72%)
Aug 08, 2008 2.889 2.899 2.753 2.811 620,455 +0.09(+3.20%)
Aug 07, 2008 2.763 2.986 2.714 2.724 806,658 -0.12(-4.10%)
Aug 06, 2008 2.831 2.908 2.763 2.840 713,747 +0.06(+2.09%)
Aug 05, 2008 2.899 2.908 2.714 2.782 1,038,557 +0.04(+1.41%)
Aug 04, 2008 2.947 2.947 2.744 2.744 1,042,605 -0.14(-4.71%)
Aug 01, 2008 2.957 2.957 2.792 2.879 562,452 -0.06(-1.98%)
Jul 31, 2008 2.889 2.937 2.714 2.937 458,136 +0.11(+3.77%)
Jul 30, 2008 3.005 3.122 2.724 2.831 990,587 -0.14(-4.58%)
Jul 29, 2008 2.967 3.034 2.821 2.967 497,461 +0.12(+4.08%)
Jul 28, 2008 2.860 2.996 2.763 2.850 282,620 -0.02(-0.68%)
Jul 25, 2008 2.937 3.005 2.618 2.870 779,662 -0.08(-2.63%)
Jul 24, 2008 3.189 3.403 2.802 2.947 850,579 -0.16(-5.30%)
Jul 23, 2008 3.044 3.199 3.005 3.112 829,678 -0.03(-0.93%)
Jul 22, 2008 3.277 3.277 2.860 3.141 1,138,532 -0.10(-2.99%)
Jul 21, 2008 3.219 3.267 2.967 3.238 784,777 +0.07(+2.14%)
Jul 18, 2008 3.286 3.325 2.928 3.170 640,617 +0.08(+2.51%)
Jul 17, 2008 3.306 3.442 3.083 3.093 1,117,937 -0.16(-4.78%)
Jul 16, 2008 3.170 3.248 2.928 3.248 829,335 +0.03(+0.90%)
Jul 15, 2008 3.296 3.471 3.005 3.219 896,601 -0.08(-2.35%)
Jul 14, 2008 3.296 3.587 3.083 3.296 1,277,742 +0.00(+0.00%)
Jul 11, 2008 2.530 3.490 2.395 3.296 1,828,911 +0.70(+26.87%)
Jul 10, 2008 3.034 3.093 2.443 2.598 1,618,927 -0.44(-14.38%)
Jul 09, 2008 3.131 3.374 2.986 3.034 741,667 -0.19(-6.01%)
Jul 08, 2008 3.345 3.383 3.005 3.228 1,170,035 -0.14(-4.03%)
Jul 07, 2008 3.626 3.858 3.286 3.364 825,141 -0.20(-5.71%)
Jul 04, 2008 3.461 3.587 3.296 3.568 611,841 +0.00(+0.00%)
Jul 03, 2008 3.461 3.587 3.296 3.568 611,841 +0.02(+0.55%)
Jul 02, 2008 4.149 4.149 3.306 3.548 1,801,133 -0.43(-10.73%)
Jul 01, 2008 4.130 4.188 3.878 3.975 1,432,220 -0.26(-6.18%)
Jun 30, 2008 4.440 4.605 3.897 4.236 1,996,022 -0.28(-6.22%)
Jun 27, 2008 5.090 5.148 4.489 4.518 4,246,703 -0.08(-1.69%)
Jun 26, 2008 4.770 4.828 4.469 4.595 1,035,684 -0.14(-2.87%)
Jun 25, 2008 4.741 4.953 4.605 4.731 842,069 -0.02(-0.41%)
Jun 24, 2008 4.682 4.750 4.493 4.750 741,390 +0.12(+2.51%)
Jun 23, 2008 4.808 4.934 4.479 4.634 953,735 +0.18(+4.14%)
Jun 20, 2008 4.857 4.993 4.450 4.450 1,629,194 -0.40(-8.20%)
Jun 19, 2008 5.371 5.371 4.847 4.847 749,622 -0.39(-7.41%)
Jun 18, 2008 5.380 5.768 5.138 5.235 1,377,977 -0.21(-3.91%)
Jun 17, 2008 4.857 5.623 4.750 5.448 1,957,696 +0.57(+11.73%)
Jun 16, 2008 4.973 4.973 4.644 4.876 656,307 +0.01(+0.20%)
Jun 13, 2008 4.605 4.876 4.363 4.867 696,114 +0.32(+7.04%)
Jun 12, 2008 4.721 4.847 4.459 4.547 682,613 -0.23(-4.87%)
Jun 11, 2008 4.964 5.041 4.653 4.779 1,869,924 -0.16(-3.14%)
Jun 10, 2008 4.954 5.138 4.847 4.934 714,624 +0.02(+0.39%)
Jun 09, 2008 5.361 5.361 4.847 4.915 1,004,881 -0.28(-5.41%)
Jun 06, 2008 5.536 5.623 5.012 5.196 1,619,180 -0.30(-5.47%)
Jun 05, 2008 5.662 5.671 5.235 5.497 1,721,748 +0.16(+2.90%)
Jun 04, 2008 5.904 6.146 5.187 5.342 3,013,441 -0.53(-9.08%)
Jun 03, 2008 5.526 6.389 5.429 5.875 3,564,751 +0.59(+11.19%)
Jun 02, 2008 4.847 5.429 4.712 5.283 1,785,369 +0.53(+11.22%)
May 30, 2008 5.061 5.061 4.712 4.750 1,096,630 -0.14(-2.78%)
May 29, 2008 5.041 5.148 4.838 4.886 1,275,024 -0.10(-1.95%)
May 28, 2008 5.283 5.303 4.857 4.983 1,317,359 -0.23(-4.46%)
May 27, 2008 5.817 6.117 5.128 5.216 1,875,745 -0.64(-10.93%)
May 26, 2008 5.235 6.389 5.235 5.855 0 +0.00(+0.00%)
May 23, 2008 5.235 6.389 5.235 5.855 2,780,095 +0.67(+12.90%)
May 22, 2008 5.788 5.885 5.090 5.187 2,289,145 -0.54(-9.48%)
May 21, 2008 7.261 7.697 5.594 5.729 6,202,238 -1.37(-19.26%)
May 20, 2008 5.991 7.319 5.962 7.096 5,600,975 +1.18(+20.00%)
May 19, 2008 4.886 5.943 4.702 5.914 4,637,379 +1.21(+25.77%)
May 16, 2008 4.275 5.080 4.178 4.702 3,985,389 +0.43(+9.98%)
May 15, 2008 4.576 4.653 4.043 4.275 3,034,855 -0.24(-5.36%)
May 14, 2008 4.857 4.944 4.489 4.518 2,385,946 -0.34(-6.99%)
May 13, 2008 4.847 5.022 4.411 4.857 2,703,857 +0.01(+0.20%)
May 12, 2008 4.653 4.876 3.538 4.847 9,939,997 -0.33(-6.37%)
May 09, 2008 7.610 7.717 4.605 5.177 9,633,514 -2.49(-32.49%)
May 08, 2008 7.513 7.930 7.193 7.668 1,388,624 +0.28(+3.81%)
May 07, 2008 7.145 8.182 7.145 7.387 1,867,383 +0.34(+4.81%)
May 06, 2008 7.271 7.620 6.263 7.048 3,835,549 -0.21(-2.94%)
May 05, 2008 8.541 8.541 7.029 7.261 2,739,201 -1.29(-15.08%)
May 02, 2008 8.803 8.803 8.347 8.551 1,228,593 -0.08(-0.90%)
May 01, 2008 9.452 9.452 8.454 8.628 2,250,275 -0.81(-8.62%)
Apr 30, 2008 9.917 10.13 8.919 9.442 2,413,390 -0.55(-5.53%)
Apr 29, 2008 10.46 10.46 9.811 9.995 1,444,139 -0.38(-3.64%)
Apr 28, 2008 10.35 10.42 9.801 10.37 1,647,109 +0.02(+0.19%)
Apr 25, 2008 10.25 10.41 9.646 10.35 1,844,046 +0.17(+1.71%)
Apr 24, 2008 10.04 10.66 9.549 10.18 3,926,519 +0.55(+5.74%)
Apr 23, 2008 8.735 9.791 8.725 9.627 4,135,356 +0.68(+7.58%)
Apr 22, 2008 7.174 9.161 6.534 8.948 9,431,704 +2.06(+29.82%)
Apr 21, 2008 10.88 10.94 6.553 6.893 6,873,934 -3.94(-36.35%)
Apr 18, 2008 10.61 10.91 10.18 10.83 3,184,491 +0.30(+2.85%)
Apr 17, 2008 12.69 13.18 9.685 10.53 5,125,722 -1.97(-15.75%)
Apr 16, 2008 14.07 14.07 10.42 12.50 6,462,068 -1.27(-9.23%)
Apr 15, 2008 15.66 16.07 13.40 13.77 2,464,051 -1.81(-11.64%)
Apr 14, 2008 15.50 15.89 15.21 15.58 1,173,354 +0.40(+2.62%)
Apr 11, 2008 17.55 17.78 15.11 15.18 3,124,513 -2.80(-15.58%)
Apr 10, 2008 19.50 19.88 17.84 17.98 1,621,857 -2.05(-10.21%)
Apr 09, 2008 18.90 20.57 18.89 20.03 1,548,708 +1.11(+5.84%)
Apr 08, 2008 18.70 19.29 18.70 18.92 244,620 -0.16(-0.81%)
Apr 07, 2008 19.39 19.52 18.92 19.08 844,622 -0.23(-1.20%)
Apr 04, 2008 19.97 19.97 18.84 19.31 805,526 +0.16(+0.86%)
Apr 03, 2008 18.82 19.41 18.61 19.15 631,539 +0.32(+1.70%)
Apr 02, 2008 18.82 19.86 18.42 18.83 671,250 -0.06(-0.31%)
Apr 01, 2008 19.19 19.35 18.62 18.88 813,000 -0.31(-1.62%)
Mar 31, 2008 20.09 20.65 18.57 19.20 1,246,028 -0.99(-4.90%)
Mar 28, 2008 20.95 21.13 19.92 20.18 634,633 -0.75(-3.57%)
Mar 27, 2008 22.46 22.46 20.75 20.93 770,755 -1.09(-4.93%)
Mar 26, 2008 21.53 22.49 21.04 22.02 500,754 +0.80(+3.75%)
Mar 25, 2008 22.33 22.59 20.98 21.22 721,608 -0.93(-4.20%)
Mar 24, 2008 21.66 22.82 21.52 22.15 394,664 +0.34(+1.56%)
Mar 21, 2008 21.82 21.84 21.00 21.81 686,183 +0.00(+0.00%)
Mar 20, 2008 21.82 21.84 21.00 21.81 686,183 -0.12(-0.53%)
Mar 19, 2008 23.32 24.91 21.34 21.93 998,456 -1.62(-6.88%)
Mar 18, 2008 22.71 23.56 21.41 23.55 903,546 +1.08(+4.79%)
Mar 17, 2008 23.58 23.61 18.95 22.47 2,420,220 -1.43(-5.96%)
Mar 14, 2008 24.83 25.06 23.84 23.90 1,667,441 -0.88(-3.56%)
Mar 13, 2008 25.22 25.68 24.36 24.78 708,191 -0.74(-2.89%)
Mar 12, 2008 26.50 26.50 25.44 25.52 419,207 -0.60(-2.30%)
Mar 11, 2008 26.03 27.08 25.21 26.12 264,472 +0.28(+1.09%)
Mar 10, 2008 25.86 26.42 25.59 25.84 506,267 -0.02(-0.08%)
Mar 07, 2008 26.73 27.32 25.37 25.86 734,127 -1.24(-4.58%)
Mar 06, 2008 28.61 28.84 27.07 27.10 629,093 -1.61(-5.61%)
Mar 05, 2008 28.62 28.85 28.50 28.71 675,126 +0.16(+0.54%)
Mar 04, 2008 28.92 29.08 28.11 28.55 693,698 -0.55(-1.90%)
Mar 03, 2008 28.47 29.14 28.31 29.10 821,174 +0.67(+2.35%)
Feb 29, 2008 27.73 28.73 27.29 28.43 918,676 +0.58(+2.09%)
Feb 28, 2008 26.86 28.01 26.83 27.85 444,657 +0.97(+3.61%)
Feb 27, 2008 27.21 27.87 26.88 26.88 517,822 -0.99(-3.55%)
Feb 26, 2008 28.10 28.50 26.80 27.87 1,368,691 -0.12(-0.42%)
Feb 25, 2008 27.60 28.80 26.95 27.99 2,352,379 +1.95(+7.48%)
Feb 22, 2008 27.51 27.74 25.82 26.04 1,042,940 -1.54(-5.59%)
Feb 21, 2008 28.55 29.06 27.41 27.58 453,865 -1.02(-3.56%)
Feb 20, 2008 28.24 28.80 28.24 28.60 214,637 -0.05(-0.17%)
Feb 19, 2008 28.14 28.74 28.11 28.65 270,382 +0.69(+2.46%)
Feb 18, 2008 28.08 28.76 27.84 27.96 0 +0.00(+0.00%)
Feb 15, 2008 28.08 28.76 27.84 27.96 362,208 -0.56(-1.97%)
Feb 14, 2008 28.02 28.68 28.00 28.52 471,281 +0.55(+1.98%)
Feb 13, 2008 27.71 28.32 27.53 27.97 318,231 +0.09(+0.31%)
Feb 12, 2008 28.63 28.63 27.42 27.88 656,421 -0.38(-1.34%)
Feb 11, 2008 27.00 28.26 26.97 28.26 352,801 +1.11(+4.11%)
Feb 08, 2008 26.45 27.51 26.45 27.14 212,883 +0.38(+1.41%)
Feb 07, 2008 26.73 27.21 26.55 26.77 315,885 -0.29(-1.07%)
Feb 06, 2008 27.88 28.05 26.90 27.06 662,180 -0.83(-2.99%)
Feb 05, 2008 29.08 29.14 27.89 27.89 379,722 -1.39(-4.74%)
Feb 04, 2008 29.08 29.83 29.08 29.28 420,985 -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.