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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 4.580 4.750 4.020 4.370 1,935,041 -0.29(-6.22%)
Jun 27, 2008 5.250 5.310 4.630 4.660 4,116,960 -0.08(-1.69%)
Jun 26, 2008 4.920 4.980 4.610 4.740 1,004,043 -0.14(-2.87%)
Jun 25, 2008 4.890 5.109 4.750 4.880 816,343 -0.02(-0.41%)
Jun 24, 2008 4.830 4.900 4.635 4.900 718,740 +0.12(+2.51%)
Jun 23, 2008 4.960 5.090 4.620 4.780 924,597 +0.19(+4.14%)
Jun 20, 2008 5.010 5.150 4.590 4.590 1,579,420 -0.41(-8.20%)
Jun 19, 2008 5.540 5.540 5.000 5.000 726,720 -0.40(-7.41%)
Jun 18, 2008 5.550 5.950 5.300 5.400 1,335,878 -0.22(-3.91%)
Jun 17, 2008 5.010 5.800 4.900 5.620 1,897,886 +0.59(+11.73%)
Jun 16, 2008 5.130 5.130 4.790 5.030 636,256 +0.01(+0.20%)
Jun 13, 2008 4.750 5.030 4.500 5.020 674,847 +0.33(+7.04%)
Jun 12, 2008 4.870 5.000 4.600 4.690 661,759 -0.24(-4.87%)
Jun 11, 2008 5.120 5.200 4.800 4.930 1,812,795 -0.16(-3.14%)
Jun 10, 2008 5.110 5.300 5.000 5.090 692,792 +0.02(+0.39%)
Jun 09, 2008 5.530 5.530 5.000 5.070 974,181 -0.29(-5.41%)
Jun 06, 2008 5.710 5.800 5.170 5.360 1,569,712 -0.31(-5.47%)
Jun 05, 2008 5.840 5.850 5.400 5.670 1,669,146 +0.16(+2.90%)
Jun 04, 2008 6.090 6.340 5.350 5.510 2,921,376 -0.55(-9.08%)
Jun 03, 2008 5.700 6.590 5.600 6.060 3,455,842 +0.61(+11.19%)
Jun 02, 2008 5.000 5.600 4.860 5.450 1,730,824 +0.55(+11.22%)
May 30, 2008 5.220 5.220 4.860 4.900 1,063,127 -0.14(-2.78%)
May 29, 2008 5.200 5.310 4.990 5.040 1,236,070 -0.10(-1.95%)
May 28, 2008 5.450 5.470 5.010 5.140 1,277,112 -0.24(-4.46%)
May 27, 2008 6.000 6.310 5.290 5.380 1,818,438 -0.66(-10.93%)
May 26, 2008 5.400 6.590 5.400 6.040 0 +0.00(+0.00%)
May 23, 2008 5.400 6.590 5.400 6.040 2,695,159 +0.69(+12.90%)
May 22, 2008 5.970 6.070 5.250 5.350 2,219,208 -0.56(-9.48%)
May 21, 2008 7.490 7.940 5.770 5.910 6,012,750 -1.41(-19.26%)
May 20, 2008 6.180 7.550 6.150 7.320 5,429,856 +1.22(+20.00%)
May 19, 2008 5.040 6.130 4.850 6.100 4,495,700 +1.25(+25.77%)
May 16, 2008 4.410 5.240 4.310 4.850 3,863,629 +0.44(+9.98%)
May 15, 2008 4.720 4.800 4.170 4.410 2,942,136 -0.25(-5.36%)
May 14, 2008 5.010 5.100 4.630 4.660 2,313,052 -0.35(-6.99%)
May 13, 2008 5.000 5.180 4.550 5.010 2,621,250 +0.01(+0.20%)
May 12, 2008 4.800 5.030 3.650 5.000 9,636,314 -0.34(-6.37%)
May 09, 2008 7.850 7.960 4.750 5.340 9,339,195 -2.57(-32.49%)
May 08, 2008 7.750 8.180 7.420 7.910 1,346,200 +0.29(+3.81%)
May 07, 2008 7.370 8.440 7.370 7.620 1,810,332 +0.35(+4.81%)
May 06, 2008 7.500 7.860 6.460 7.270 3,718,367 -0.22(-2.94%)
May 05, 2008 8.810 8.810 7.250 7.490 2,655,514 -1.33(-15.08%)
May 02, 2008 9.080 9.080 8.610 8.820 1,191,058 -0.08(-0.90%)
May 01, 2008 9.750 9.750 8.720 8.900 2,181,526 -0.84(-8.62%)
Apr 30, 2008 10.23 10.45 9.200 9.740 2,339,657 -0.57(-5.53%)
Apr 29, 2008 10.79 10.79 10.12 10.31 1,400,019 -0.39(-3.64%)
Apr 28, 2008 10.68 10.75 10.11 10.70 1,596,788 +0.02(+0.19%)
Apr 25, 2008 10.57 10.74 9.950 10.68 1,787,708 +0.18(+1.71%)
Apr 24, 2008 10.36 11.00 9.850 10.50 3,806,558 +0.57(+5.74%)
Apr 23, 2008 9.010 10.10 9.000 9.930 4,009,015 +0.70(+7.58%)
Apr 22, 2008 7.400 9.450 6.740 9.230 9,143,550 +2.12(+29.82%)
Apr 21, 2008 11.22 11.28 6.760 7.110 6,663,924 -4.06(-36.35%)
Apr 18, 2008 10.94 11.25 10.50 11.17 3,087,200 +0.31(+2.85%)
Apr 17, 2008 13.09 13.60 9.990 10.86 4,969,123 -2.03(-15.75%)
Apr 16, 2008 14.51 14.51 10.75 12.89 6,264,642 -1.31(-9.23%)
Apr 15, 2008 16.15 16.58 13.82 14.20 2,388,771 -1.87(-11.64%)
Apr 14, 2008 15.99 16.39 15.69 16.07 1,137,507 +0.41(+2.62%)
Apr 11, 2008 18.10 18.34 15.59 15.66 3,029,054 -2.89(-15.58%)
Apr 10, 2008 20.11 20.50 18.40 18.55 1,572,307 -2.11(-10.21%)
Apr 09, 2008 19.50 21.22 19.49 20.66 1,501,393 +1.14(+5.84%)
Apr 08, 2008 19.29 19.90 19.29 19.52 237,147 -0.16(-0.81%)
Apr 07, 2008 20.00 20.14 19.52 19.68 818,818 -0.24(-1.20%)
Apr 04, 2008 20.60 20.60 19.43 19.92 780,916 +0.17(+0.86%)
Apr 03, 2008 19.41 20.02 19.20 19.75 612,245 +0.33(+1.70%)
Apr 02, 2008 19.41 20.49 19.00 19.42 650,743 -0.06(-0.31%)
Apr 01, 2008 19.79 19.96 19.21 19.48 788,162 -0.32(-1.62%)
Mar 31, 2008 20.72 21.30 19.16 19.80 1,207,960 -1.02(-4.90%)
Mar 28, 2008 21.61 21.80 20.55 20.82 615,244 -0.77(-3.57%)
Mar 27, 2008 23.17 23.17 21.40 21.59 747,208 -1.12(-4.93%)
Mar 26, 2008 22.21 23.20 21.70 22.71 485,456 +0.82(+3.75%)
Mar 25, 2008 23.03 23.30 21.64 21.89 699,562 -0.96(-4.20%)
Mar 24, 2008 22.34 23.54 22.20 22.85 382,607 +0.35(+1.56%)
Mar 21, 2008 22.51 22.53 21.66 22.50 665,219 +0.00(+0.00%)
Mar 20, 2008 22.51 22.53 21.66 22.50 665,219 -0.12(-0.53%)
Mar 19, 2008 24.06 25.70 22.01 22.62 967,952 -1.67(-6.88%)
Mar 18, 2008 23.43 24.30 22.08 24.29 875,942 +1.11(+4.79%)
Mar 17, 2008 24.32 24.35 19.55 23.18 2,346,279 -1.47(-5.96%)
Mar 14, 2008 25.61 25.85 24.59 24.65 1,616,498 -0.91(-3.56%)
Mar 13, 2008 26.01 26.49 25.13 25.56 686,555 -0.76(-2.89%)
Mar 12, 2008 27.33 27.33 26.24 26.32 406,400 -0.62(-2.30%)
Mar 11, 2008 26.85 27.93 26.00 26.94 256,392 +0.29(+1.09%)
Mar 10, 2008 26.67 27.25 26.40 26.65 490,800 -0.02(-0.07%)
Mar 07, 2008 27.57 28.18 26.17 26.67 711,699 -1.28(-4.58%)
Mar 06, 2008 29.51 29.75 27.92 27.95 609,874 -1.66(-5.61%)
Mar 05, 2008 29.52 29.76 29.40 29.61 654,500 +0.16(+0.54%)
Mar 04, 2008 29.83 30.00 29.00 29.45 672,505 -0.57(-1.90%)
Mar 03, 2008 29.37 30.06 29.20 30.02 796,086 +0.69(+2.35%)
Feb 29, 2008 28.60 29.64 28.15 29.33 890,609 +0.60(+2.09%)
Feb 28, 2008 27.71 28.89 27.68 28.73 431,072 +1.00(+3.61%)
Feb 27, 2008 28.07 28.75 27.73 27.73 502,002 -1.02(-3.55%)
Feb 26, 2008 28.99 29.40 27.64 28.75 1,326,876 -0.12(-0.42%)
Feb 25, 2008 28.47 29.71 27.80 28.87 2,280,510 +2.01(+7.48%)
Feb 22, 2008 28.38 28.61 26.63 26.86 1,011,077 -1.59(-5.59%)
Feb 21, 2008 29.45 29.98 28.27 28.45 439,999 -1.05(-3.56%)
Feb 20, 2008 29.13 29.71 29.13 29.50 208,080 -0.05(-0.17%)
Feb 19, 2008 29.03 29.65 29.00 29.55 262,122 +0.71(+2.46%)
Feb 18, 2008 28.97 29.67 28.72 28.84 0 +0.00(+0.00%)
Feb 15, 2008 28.97 29.67 28.72 28.84 351,142 -0.58(-1.97%)
Feb 14, 2008 28.90 29.58 28.88 29.42 456,883 +0.57(+1.98%)
Feb 13, 2008 28.58 29.21 28.40 28.85 308,509 +0.09(+0.31%)
Feb 12, 2008 29.53 29.53 28.28 28.76 636,367 -0.39(-1.34%)
Feb 11, 2008 27.85 29.15 27.82 29.15 342,023 +1.15(+4.11%)
Feb 08, 2008 27.28 28.38 27.28 28.00 206,380 +0.39(+1.41%)
Feb 07, 2008 27.57 28.07 27.39 27.61 306,235 -0.30(-1.07%)
Feb 06, 2008 28.76 28.93 27.75 27.91 641,950 -0.86(-2.99%)
Feb 05, 2008 30.00 30.06 28.77 28.77 368,121 -1.43(-4.74%)
Feb 04, 2008 30.00 30.77 30.00 30.20 408,124 -0.02(-0.07%)
Feb 01, 2008 29.66 30.26 29.42 30.22 317,000 +0.81(+2.75%)
Jan 31, 2008 28.76 30.11 28.74 29.41 345,009 +0.38(+1.31%)
Jan 30, 2008 29.33 29.73 28.89 29.03 327,700 -0.55(-1.86%)
Jan 29, 2008 29.70 29.70 28.92 29.58 292,231 +0.14(+0.48%)
Jan 28, 2008 29.34 29.72 28.90 29.44 343,871 -0.05(-0.17%)
Jan 25, 2008 29.34 30.00 28.85 29.49 432,277 +0.15(+0.51%)
Jan 24, 2008 28.48 29.91 27.50 29.34 599,509 +1.14(+4.04%)
Jan 23, 2008 27.63 28.63 27.63 28.20 818,872 -0.08(-0.28%)
Jan 22, 2008 27.06 29.10 27.06 28.28 1,468,979 -0.02(-0.07%)
Jan 21, 2008 28.75 28.90 28.08 28.30 0 +0.00(+0.00%)
Jan 18, 2008 28.75 28.90 28.08 28.30 670,675 -0.34(-1.19%)
Jan 17, 2008 30.58 30.87 28.64 28.64 644,128 -1.67(-5.51%)
Jan 16, 2008 30.00 30.56 29.73 30.31 405,502 -0.04(-0.13%)
Jan 15, 2008 31.74 31.74 30.32 30.35 512,967 -1.39(-4.38%)
Jan 14, 2008 30.85 32.23 30.60 31.74 530,782 +1.27(+4.17%)
Jan 11, 2008 30.21 30.60 29.44 30.47 329,299 +0.17(+0.56%)
Jan 10, 2008 30.45 30.89 29.73 30.30 555,819 -0.20(-0.66%)
Jan 09, 2008 31.51 31.57 29.83 30.50 786,640 -1.03(-3.27%)
Jan 08, 2008 32.63 33.27 31.46 31.53 383,440 -1.15(-3.52%)
Jan 07, 2008 32.70 33.00 32.26 32.68 219,514 +0.38(+1.18%)
Jan 04, 2008 32.20 32.56 31.89 32.30 418,233 -0.11(-0.34%)
Jan 03, 2008 32.63 32.84 31.90 32.41 115,596 +0.13(+0.40%)
Jan 02, 2008 32.64 33.20 31.95 32.28 262,300 -0.36(-1.10%)
Jan 01, 2008 32.21 32.99 32.21 32.64 0 +0.00(+0.00%)
Dec 31, 2007 32.21 32.99 32.21 32.64 161,401 +0.09(+0.28%)
Dec 28, 2007 33.45 33.45 32.25 32.55 223,035 -0.45(-1.36%)
Dec 27, 2007 33.62 33.77 32.98 33.00 378,700 -0.42(-1.26%)
Dec 26, 2007 32.56 33.88 32.56 33.42 272,970 +0.42(+1.27%)
Dec 24, 2007 32.70 33.16 32.33 33.00 114,700 +0.42(+1.29%)
Dec 21, 2007 31.94 33.26 31.94 32.58 394,900 +0.70(+2.20%)
Dec 20, 2007 31.88 32.50 31.75 31.88 273,213 +0.01(+0.03%)
Dec 19, 2007 32.43 32.55 31.60 31.87 451,200 -0.56(-1.73%)
Dec 18, 2007 32.58 33.09 32.43 32.43 297,045 -0.09(-0.28%)
Dec 17, 2007 33.11 33.51 32.50 32.52 317,600 -0.99(-2.95%)
Dec 14, 2007 33.01 34.09 31.88 33.51 352,203 +0.06(+0.18%)
Dec 13, 2007 33.73 34.30 33.11 33.45 355,629 -0.74(-2.16%)
Dec 12, 2007 35.87 36.63 34.04 34.19 342,057 +0.03(+0.09%)
Dec 11, 2007 35.27 35.27 33.91 34.16 362,700 -0.80(-2.29%)
Dec 10, 2007 35.21 35.46 34.81 34.96 368,611 -0.39(-1.10%)
Dec 07, 2007 35.72 35.79 35.20 35.35 209,500 -0.30(-0.84%)
Dec 06, 2007 36.25 36.25 35.28 35.65 269,500 +0.17(+0.48%)
Dec 05, 2007 34.66 35.91 34.66 35.48 304,900 +0.72(+2.07%)
Dec 04, 2007 34.46 34.98 34.34 34.76 163,102 -0.19(-0.54%)
Dec 03, 2007 34.46 35.27 34.29 34.95 324,070 +0.15(+0.43%)
Nov 30, 2007 33.90 35.30 33.86 34.80 469,318 +0.64(+1.87%)
Nov 29, 2007 34.16 35.49 33.60 34.16 317,100 -0.42(-1.21%)
Nov 28, 2007 34.90 35.78 33.89 34.58 401,900 -0.32(-0.92%)
Nov 27, 2007 34.13 35.46 33.96 34.90 371,500 +0.72(+2.11%)
Nov 26, 2007 34.40 35.82 33.60 34.18 536,100 +0.18(+0.53%)
Nov 23, 2007 33.96 34.20 33.55 34.00 202,600 +0.07(+0.21%)
Nov 21, 2007 35.50 35.56 33.48 33.93 647,600 -1.66(-4.66%)
Nov 20, 2007 35.79 36.77 34.89 35.59 468,856 -0.44(-1.22%)
Nov 19, 2007 38.22 38.86 35.75 36.03 816,400 -2.73(-7.04%)
Nov 16, 2007 38.65 39.10 38.02 38.76 274,800 +0.32(+0.83%)
Nov 15, 2007 39.80 39.80 38.24 38.44 407,400 -1.28(-3.22%)
Nov 14, 2007 40.00 40.00 38.97 39.72 229,950 +0.47(+1.20%)
Nov 13, 2007 39.72 39.98 38.95 39.25 242,900 -0.45(-1.13%)
Nov 12, 2007 39.85 41.50 38.92 39.70 394,000 +0.10(+0.25%)
Nov 09, 2007 39.95 40.09 39.31 39.60 591,600 -0.23(-0.58%)
Nov 08, 2007 40.75 41.55 39.45 39.83 480,550 -1.15(-2.81%)
Nov 07, 2007 41.27 41.75 40.63 40.98 265,800 -0.75(-1.80%)
Nov 06, 2007 40.20 41.84 40.10 41.73 496,043 +1.45(+3.60%)
Nov 05, 2007 40.52 40.52 39.75 40.28 120,100 -0.05(-0.12%)
Nov 02, 2007 40.60 40.78 40.07 40.33 101,300 -0.10(-0.25%)
Nov 01, 2007 40.20 40.90 39.93 40.43 213,900 -0.07(-0.17%)
Oct 31, 2007 39.73 40.84 39.73 40.50 254,600 +0.49(+1.22%)
Oct 30, 2007 39.93 40.89 39.43 40.01 380,200 -0.40(-0.99%)
Oct 29, 2007 40.65 40.98 40.21 40.41 290,000 -0.37(-0.91%)
Oct 26, 2007 39.70 40.78 39.20 40.78 241,200 +0.38(+0.94%)
Oct 25, 2007 39.85 40.40 39.81 40.40 311,300 +0.30(+0.75%)
Oct 24, 2007 39.50 40.14 39.50 40.10 246,000 +0.39(+0.98%)
Oct 23, 2007 41.00 41.00 39.26 39.71 307,300 -0.44(-1.10%)
Oct 22, 2007 39.91 40.15 38.51 40.15 441,500 +0.58(+1.47%)
Oct 19, 2007 39.69 40.09 39.00 39.57 293,600 -0.22(-0.55%)
Oct 18, 2007 39.60 40.02 39.55 39.79 145,200 +0.00(+0.00%)
Oct 17, 2007 39.30 40.35 39.20 39.79 219,300 +0.53(+1.35%)
Oct 16, 2007 39.65 40.00 39.17 39.26 256,800 -0.52(-1.31%)
Oct 15, 2007 39.98 40.20 39.32 39.78 238,600 -0.32(-0.80%)
Oct 12, 2007 39.50 40.29 39.50 40.10 110,100 +0.39(+0.98%)
Oct 11, 2007 39.86 40.93 39.15 39.71 527,600 -0.23(-0.58%)
Oct 10, 2007 39.51 40.50 39.20 39.94 254,300 +0.05(+0.13%)
Oct 09, 2007 39.61 40.03 39.21 39.89 262,200 +0.52(+1.32%)
Oct 08, 2007 40.30 40.44 39.10 39.37 182,400 -1.10(-2.72%)
Oct 05, 2007 39.50 40.47 39.21 40.47 390,700 +0.91(+2.30%)
Oct 04, 2007 39.06 40.10 38.50 39.56 279,300 +0.30(+0.76%)
Oct 03, 2007 39.18 39.59 38.83 39.26 247,400 -0.12(-0.30%)
Oct 02, 2007 39.82 39.82 38.56 39.38 352,400 +0.33(+0.85%)
Oct 01, 2007 39.17 39.29 37.93 39.05 239,500 -0.12(-0.31%)
Sep 28, 2007 39.82 40.15 39.10 39.17 209,400 -0.72(-1.80%)
Sep 27, 2007 39.48 39.98 39.48 39.89 111,000 +0.19(+0.48%)
Sep 26, 2007 39.90 40.17 39.40 39.70 127,900 -0.04(-0.10%)
Sep 25, 2007 38.90 39.99 38.79 39.74 147,300 +0.64(+1.64%)
Sep 24, 2007 39.10 39.77 38.90 39.10 161,800 -0.15(-0.38%)
Sep 21, 2007 39.31 39.84 39.21 39.25 368,100 -0.25(-0.63%)
Sep 20, 2007 39.37 39.80 39.04 39.50 216,400 +0.02(+0.05%)
Sep 19, 2007 39.69 39.95 39.24 39.48 527,500 -0.09(-0.23%)
Sep 18, 2007 39.46 40.00 39.00 39.57 259,900 +0.21(+0.53%)
Sep 17, 2007 39.85 40.35 39.13 39.36 497,900 -0.64(-1.60%)
Sep 14, 2007 39.75 40.47 39.70 40.00 344,400 +0.17(+0.43%)
Sep 13, 2007 39.80 40.15 39.05 39.83 425,400 +0.13(+0.33%)
Sep 12, 2007 39.33 40.15 39.32 39.70 1,104,800 +0.50(+1.28%)
Sep 11, 2007 36.29 39.20 36.29 39.20 467,300 +0.98(+2.56%)
Sep 10, 2007 38.76 38.80 37.93 38.22 581,600 -0.34(-0.88%)
Sep 07, 2007 37.75 38.69 37.58 38.56 487,500 +0.74(+1.96%)
Sep 06, 2007 37.91 38.65 37.70 37.82 349,100 -0.12(-0.32%)
Sep 05, 2007 37.31 38.44 37.30 37.94 350,400 +0.55(+1.47%)
Sep 04, 2007 36.00 37.44 35.85 37.39 365,800 +1.31(+3.63%)
Aug 31, 2007 33.30 36.08 33.29 36.08 544,900 +0.98(+2.79%)
Aug 30, 2007 35.12 35.56 35.00 35.10 265,900 -0.11(-0.31%)
Aug 29, 2007 35.54 35.82 35.04 35.21 145,300 -0.29(-0.82%)
Aug 28, 2007 36.23 36.43 34.82 35.50 215,500 -0.73(-2.01%)
Aug 27, 2007 35.80 36.60 35.60 36.23 232,800 +0.73(+2.06%)
Aug 24, 2007 35.45 35.65 35.00 35.50 283,400 +0.40(+1.14%)
Aug 23, 2007 35.50 35.52 34.98 35.10 413,700 -0.48(-1.35%)
Aug 22, 2007 36.05 36.15 35.36 35.58 303,400 -0.62(-1.71%)
Aug 21, 2007 36.40 36.41 34.72 36.20 442,700 -0.39(-1.07%)
Aug 20, 2007 35.70 36.85 35.40 36.59 403,500 +0.69(+1.92%)
Aug 17, 2007 35.50 37.35 33.85 35.90 541,800 +0.30(+0.84%)
Aug 16, 2007 35.73 35.73 33.65 35.60 658,200 -0.21(-0.59%)
Aug 15, 2007 36.20 36.86 35.70 35.81 506,100 -0.59(-1.62%)
Aug 14, 2007 38.30 38.30 36.02 36.40 470,500 -1.45(-3.83%)
Aug 13, 2007 38.80 39.91 37.66 37.85 404,800 -0.75(-1.94%)
Aug 10, 2007 38.80 39.30 37.36 38.60 1,262,000 -0.28(-0.72%)
Aug 09, 2007 38.60 40.00 37.50 38.88 1,656,700 +0.58(+1.51%)
Aug 08, 2007 34.16 38.65 34.16 38.30 1,236,800 +2.40(+6.69%)
Aug 07, 2007 32.51 37.49 32.09 35.90 772,600 +1.26(+3.64%)
Aug 06, 2007 36.20 36.29 34.27 34.64 696,300 -1.22(-3.40%)
Aug 03, 2007 35.46 36.43 35.32 35.86 800,500 -0.57(-1.56%)
Aug 02, 2007 36.59 37.10 35.07 36.43 818,400 +0.26(+0.72%)
Aug 01, 2007 36.72 37.30 34.85 36.17 638,000 -1.45(-3.85%)
Jul 31, 2007 37.67 37.84 37.15 37.62 408,700 +0.30(+0.80%)
Jul 30, 2007 37.38 37.97 36.70 37.32 427,500 +0.07(+0.19%)
Jul 27, 2007 37.85 37.85 35.80 37.25 544,500 -0.41(-1.09%)
Jul 26, 2007 40.15 40.38 37.50 37.66 763,000 -3.04(-7.47%)
Jul 25, 2007 40.88 41.49 40.44 40.70 464,000 -0.18(-0.44%)
Jul 24, 2007 39.35 41.30 39.35 40.88 282,100 -0.62(-1.49%)
Jul 23, 2007 41.60 41.95 41.12 41.50 273,400 -0.10(-0.24%)
Jul 20, 2007 41.19 41.99 41.11 41.60 611,600 +0.40(+0.97%)
Jul 19, 2007 40.44 41.29 40.41 41.20 531,700 +0.83(+2.06%)
Jul 18, 2007 37.99 40.38 37.99 40.37 606,400 +0.72(+1.82%)
Jul 17, 2007 41.79 43.50 37.81 39.65 290,200 -0.15(-0.38%)
Jul 16, 2007 39.70 39.81 39.40 39.80 384,800 +0.20(+0.51%)
Jul 13, 2007 38.40 39.80 38.40 39.60 357,600 +1.05(+2.72%)
Jul 12, 2007 38.37 39.48 38.16 38.55 532,500 -0.05(-0.13%)
Jul 11, 2007 39.75 39.75 38.23 38.60 480,800 -1.39(-3.48%)
Jul 10, 2007 39.60 40.23 39.24 39.99 262,900 +0.30(+0.76%)
Jul 09, 2007 36.53 39.75 36.53 39.69 345,700 +1.15(+2.98%)
Jul 06, 2007 38.80 38.80 38.50 38.54 239,000 -0.34(-0.87%)
Jul 05, 2007 38.60 38.88 38.51 38.88 330,100 +0.28(+0.73%)
Jul 03, 2007 38.62 39.18 38.31 38.60 178,100 -0.20(-0.52%)
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.