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

Cheniere Energy (NY: LNG )

179.63 +1.36 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2015 66.70 68.02 65.94 66.86 5,615,042 -1.15(-1.70%)
Jul 30, 2015 65.92 68.24 64.91 68.02 5,443,780 +2.01(+3.04%)
Jul 29, 2015 64.23 66.38 63.52 66.01 5,406,116 +2.03(+3.17%)
Jul 28, 2015 61.64 64.37 61.50 63.98 3,538,367 +2.04(+3.29%)
Jul 27, 2015 60.62 61.99 59.44 61.95 3,333,919 -0.15(-0.23%)
Jul 24, 2015 63.21 63.52 60.70 62.09 4,040,053 -1.31(-2.06%)
Jul 23, 2015 65.39 65.90 63.16 63.40 5,109,647 -1.72(-2.64%)
Jul 22, 2015 65.97 66.31 64.94 65.12 3,587,720 -0.81(-1.24%)
Jul 21, 2015 64.23 66.16 63.98 65.93 2,878,628 +1.77(+2.77%)
Jul 20, 2015 63.74 64.37 62.56 64.16 2,864,670 +0.16(+0.26%)
Jul 17, 2015 64.62 65.02 63.14 63.99 2,000,369 -1.03(-1.58%)
Jul 16, 2015 66.03 66.04 64.47 65.02 1,624,303 -0.04(-0.06%)
Jul 15, 2015 66.37 66.67 64.70 65.06 2,120,712 -1.36(-2.04%)
Jul 14, 2015 65.48 66.89 65.26 66.42 2,500,812 +1.14(+1.75%)
Jul 13, 2015 63.74 65.98 63.33 65.27 4,301,856 +1.64(+2.57%)
Jul 10, 2015 62.70 64.18 61.28 63.63 4,796,916 +1.08(+1.72%)
Jul 09, 2015 64.12 64.74 62.54 62.56 2,249,757 -0.62(-0.98%)
Jul 08, 2015 64.72 64.95 62.56 63.18 2,847,459 -2.09(-3.21%)
Jul 07, 2015 65.58 65.66 62.64 65.27 4,870,187 +0.33(+0.51%)
Jul 06, 2015 65.82 66.64 64.69 64.94 3,632,284 -1.73(-2.59%)
Jul 02, 2015 66.09 66.67 66.67 66.67 1,484,039 +0.04(+0.06%)
Jul 01, 2015 66.63 67.55 65.57 66.63 3,269,089 -0.51(-0.77%)
Jun 30, 2015 66.36 67.76 65.32 67.14 2,873,558 +0.75(+1.12%)
Jun 29, 2015 67.65 68.08 65.75 66.40 4,270,431 -1.70(-2.49%)
Jun 26, 2015 68.13 68.89 67.13 68.09 6,880,786 -0.28(-0.41%)
Jun 25, 2015 69.13 70.58 68.21 68.38 1,723,400 -1.33(-1.91%)
Jun 24, 2015 70.95 71.17 69.57 69.70 2,773,253 -1.23(-1.74%)
Jun 23, 2015 68.22 72.20 68.07 70.93 6,082,594 +2.59(+3.79%)
Jun 22, 2015 68.48 69.75 67.87 68.35 2,672,781 +0.38(+0.56%)
Jun 19, 2015 67.92 68.64 67.52 67.97 3,427,810 -0.12(-0.17%)
Jun 18, 2015 68.79 68.82 67.86 68.08 2,159,927 -0.41(-0.59%)
Jun 17, 2015 69.21 69.63 68.19 68.49 1,423,144 -0.39(-0.56%)
Jun 16, 2015 68.51 69.33 68.51 68.88 1,106,278 +0.52(+0.77%)
Jun 15, 2015 68.35 69.51 68.07 68.36 2,099,466 -0.86(-1.25%)
Jun 12, 2015 69.88 70.53 69.06 69.22 1,596,331 -0.88(-1.26%)
Jun 11, 2015 69.02 70.48 68.30 70.10 3,887,813 +1.90(+2.79%)
Jun 10, 2015 69.30 69.30 67.77 68.20 1,828,805 +0.31(+0.46%)
Jun 09, 2015 68.92 69.58 67.69 67.89 1,908,929 -0.88(-1.28%)
Jun 08, 2015 69.22 70.03 68.51 68.77 2,278,146 -0.65(-0.94%)
Jun 05, 2015 67.67 70.48 67.67 69.42 4,099,719 +1.56(+2.30%)
Jun 04, 2015 68.57 69.33 66.86 67.86 8,286,722 -1.99(-2.85%)
Jun 03, 2015 71.98 71.98 69.00 69.85 4,593,963 -1.80(-2.52%)
Jun 02, 2015 72.61 72.81 71.31 71.65 2,027,131 -1.11(-1.53%)
Jun 01, 2015 73.44 73.80 72.51 72.77 1,806,922 -0.75(-1.02%)
May 29, 2015 72.89 74.63 72.71 73.51 1,769,793 -0.02(-0.03%)
May 28, 2015 73.20 73.78 72.52 73.53 2,864,345 -0.01(-0.01%)
May 27, 2015 72.95 73.98 72.13 73.54 1,857,367 +0.60(+0.82%)
May 26, 2015 72.47 73.33 72.07 72.94 3,253,132 +0.06(+0.08%)
May 22, 2015 73.58 72.88 72.88 72.88 2,709,066 -1.76(-2.36%)
May 21, 2015 74.17 74.74 73.98 74.65 1,403,903 +0.65(+0.88%)
May 20, 2015 73.33 74.08 72.69 74.00 1,616,270 +0.39(+0.53%)
May 19, 2015 74.16 75.10 73.61 73.61 2,240,852 -1.14(-1.53%)
May 18, 2015 72.31 74.75 72.31 74.75 2,970,559 +1.21(+1.65%)
May 15, 2015 72.85 73.66 72.52 73.54 1,813,873 +0.82(+1.13%)
May 14, 2015 73.26 73.47 72.22 72.72 1,630,304 -0.02(-0.03%)
May 13, 2015 73.61 74.29 72.23 72.74 2,834,304 -0.96(-1.30%)
May 12, 2015 74.89 74.89 73.35 73.70 1,411,621 -1.44(-1.92%)
May 11, 2015 75.62 75.62 73.91 75.14 1,748,737 -0.48(-0.63%)
May 08, 2015 74.63 75.86 73.67 75.62 1,459,260 +1.28(+1.72%)
May 07, 2015 71.76 74.53 71.76 74.34 1,456,935 +1.38(+1.89%)
May 06, 2015 73.06 73.93 72.24 72.96 1,591,759 -0.25(-0.34%)
May 05, 2015 74.41 75.13 73.00 73.21 1,978,764 -1.36(-1.82%)
May 04, 2015 74.83 75.13 74.14 74.57 1,398,139 -0.89(-1.18%)
May 01, 2015 73.87 75.63 72.81 75.46 2,771,974 +1.31(+1.76%)
Apr 30, 2015 73.16 74.45 72.82 74.15 3,624,194 +0.99(+1.35%)
Apr 29, 2015 73.01 73.59 71.80 73.16 1,682,091 +0.11(+0.15%)
Apr 28, 2015 73.79 74.26 72.84 73.06 1,314,596 -0.74(-1.00%)
Apr 27, 2015 75.11 75.51 73.28 73.79 3,184,569 -1.13(-1.51%)
Apr 24, 2015 76.03 76.49 74.60 74.93 2,069,678 -1.31(-1.72%)
Apr 23, 2015 77.15 77.54 76.11 76.24 1,829,512 +0.03(+0.04%)
Apr 22, 2015 74.44 76.33 74.38 76.21 1,493,504 +1.56(+2.09%)
Apr 21, 2015 74.74 75.14 74.32 74.65 2,474,139 -0.38(-0.50%)
Apr 20, 2015 74.24 76.24 74.01 75.03 2,459,154 +0.57(+0.77%)
Apr 17, 2015 75.34 75.45 73.97 74.45 2,085,241 -1.16(-1.54%)
Apr 16, 2015 76.02 76.61 74.89 75.62 1,824,166 -0.12(-0.15%)
Apr 15, 2015 75.71 76.12 75.01 75.73 1,827,189 +0.16(+0.21%)
Apr 14, 2015 75.58 76.30 74.74 75.58 1,239,292 +0.17(+0.23%)
Apr 13, 2015 76.51 76.99 75.36 75.40 1,531,176 -1.05(-1.37%)
Apr 10, 2015 77.56 77.56 75.67 76.45 889,430 -0.16(-0.22%)
Apr 09, 2015 76.56 77.16 75.49 76.62 1,684,865 +0.06(+0.08%)
Apr 08, 2015 77.02 78.01 76.15 76.56 2,506,739 +0.47(+0.61%)
Apr 07, 2015 77.51 77.64 75.84 76.09 1,606,835 -0.74(-0.96%)
Apr 06, 2015 77.47 78.44 76.57 76.83 2,304,170 -0.51(-0.66%)
Apr 02, 2015 75.28 77.34 77.34 77.34 2,176,805 +2.06(+2.73%)
Apr 01, 2015 74.99 78.64 74.30 75.29 2,033,917 +0.25(+0.34%)
Mar 31, 2015 75.46 76.22 74.70 75.04 2,103,315 -1.45(-1.90%)
Mar 30, 2015 75.29 77.04 75.29 76.49 2,104,911 +0.84(+1.11%)
Mar 27, 2015 76.50 77.11 75.40 75.65 1,398,503 -0.65(-0.85%)
Mar 26, 2015 74.28 77.69 74.57 76.30 4,639,587 +2.02(+2.71%)
Mar 25, 2015 74.32 75.62 73.53 74.28 2,032,235 -0.38(-0.51%)
Mar 24, 2015 76.37 76.41 74.53 74.66 1,873,240 -1.11(-1.47%)
Mar 23, 2015 77.17 77.56 75.69 75.77 1,962,197 -1.50(-1.94%)
Mar 20, 2015 77.17 77.56 75.95 77.27 1,618,916 +0.80(+1.05%)
Mar 19, 2015 77.25 77.36 76.04 76.47 1,691,955 -0.42(-0.54%)
Mar 18, 2015 73.91 77.50 73.91 76.89 2,558,651 +1.87(+2.49%)
Mar 17, 2015 73.28 75.56 72.51 75.02 1,386,891 +1.12(+1.52%)
Mar 16, 2015 72.63 74.12 71.46 73.89 2,359,248 +0.72(+0.98%)
Mar 13, 2015 72.72 73.53 71.58 73.17 2,259,239 -0.25(-0.34%)
Mar 12, 2015 72.72 73.94 72.72 73.43 1,811,816 +0.28(+0.38%)
Mar 11, 2015 73.80 74.11 72.73 73.14 1,568,765 -0.43(-0.58%)
Mar 10, 2015 72.83 74.53 72.73 73.57 1,548,621 -0.25(-0.34%)
Mar 09, 2015 74.13 74.85 73.19 73.82 2,670,670 -0.74(-0.99%)
Mar 06, 2015 76.30 76.63 74.18 74.56 2,011,307 -1.45(-1.91%)
Mar 05, 2015 76.10 76.97 75.50 76.01 2,249,543 -0.02(-0.03%)
Mar 04, 2015 76.92 78.91 75.37 76.03 5,572,510 -2.88(-3.65%)
Mar 03, 2015 77.59 79.80 77.50 78.91 3,191,917 +1.25(+1.61%)
Mar 02, 2015 78.17 79.26 76.89 77.66 2,822,527 -0.50(-0.64%)
Feb 27, 2015 76.29 78.77 76.01 78.17 2,042,364 +2.05(+2.69%)
Feb 26, 2015 77.65 78.09 75.40 76.12 2,955,457 -1.71(-2.19%)
Feb 25, 2015 74.16 79.30 73.73 77.83 6,344,510 +3.95(+5.34%)
Feb 24, 2015 72.21 75.36 71.57 73.88 4,733,395 +2.40(+3.36%)
Feb 23, 2015 70.66 72.33 70.66 71.48 2,211,417 -0.26(-0.36%)
Feb 20, 2015 72.10 73.14 70.69 71.74 3,821,533 -0.92(-1.27%)
Feb 19, 2015 72.20 73.35 71.73 72.66 1,663,096 -0.58(-0.79%)
Feb 18, 2015 73.38 74.55 73.09 73.24 1,984,177 -0.52(-0.71%)
Feb 17, 2015 72.37 74.87 72.07 73.77 2,945,870 +1.56(+2.16%)
Feb 13, 2015 72.02 72.20 72.20 72.20 1,989,997 +0.87(+1.22%)
Feb 12, 2015 73.27 73.50 71.33 71.33 2,118,734 -1.23(-1.70%)
Feb 11, 2015 70.12 72.71 70.12 72.56 3,151,313 +1.83(+2.59%)
Feb 10, 2015 70.10 70.85 68.83 70.73 2,238,373 +1.42(+2.04%)
Feb 09, 2015 70.30 70.68 69.24 69.32 3,932,772 -0.56(-0.80%)
Feb 06, 2015 70.28 71.01 69.54 69.88 2,144,656 +0.08(+0.11%)
Feb 05, 2015 69.70 71.26 69.16 69.80 2,398,679 +0.66(+0.95%)
Feb 04, 2015 69.22 70.37 68.21 69.14 2,519,120 -0.73(-1.04%)
Feb 03, 2015 70.36 71.57 69.20 69.87 3,347,179 +0.34(+0.49%)
Feb 02, 2015 69.73 70.28 68.53 69.53 3,167,492 +0.33(+0.48%)
Jan 30, 2015 68.80 70.75 67.87 69.20 2,166,517 +0.13(+0.18%)
Jan 29, 2015 69.32 69.65 67.96 69.07 4,331,471 -0.16(-0.22%)
Jan 28, 2015 70.93 71.13 68.90 69.23 2,193,028 -1.80(-2.54%)
Jan 27, 2015 70.03 71.73 69.93 71.03 2,615,098 -0.13(-0.18%)
Jan 26, 2015 70.44 71.49 69.90 71.16 3,286,790 +0.55(+0.78%)
Jan 23, 2015 71.57 72.12 70.51 70.60 1,580,639 -0.64(-0.90%)
Jan 22, 2015 71.74 73.25 70.73 71.24 2,460,424 -0.42(-0.58%)
Jan 21, 2015 72.48 73.36 70.92 71.66 1,669,558 -0.40(-0.55%)
Jan 20, 2015 70.98 73.16 70.28 72.06 4,930,600 +1.07(+1.50%)
Jan 16, 2015 70.83 71.98 70.10 70.99 3,980,155 +0.16(+0.23%)
Jan 15, 2015 71.98 72.20 69.70 70.83 3,573,767 +0.00(+0.00%)
Jan 14, 2015 66.24 71.90 66.12 70.83 4,459,311 +3.26(+4.82%)
Jan 13, 2015 66.65 68.30 66.20 67.57 3,711,210 +1.18(+1.78%)
Jan 12, 2015 66.50 67.55 65.52 66.39 2,750,654 -0.77(-1.14%)
Jan 09, 2015 66.19 67.47 65.47 67.15 2,573,958 +0.99(+1.49%)
Jan 08, 2015 64.41 67.37 63.98 66.16 2,010,694 +1.59(+2.46%)
Jan 07, 2015 66.10 66.74 64.10 64.58 3,916,158 -0.69(-1.05%)
Jan 06, 2015 66.49 67.44 63.67 65.26 4,952,770 -1.81(-2.70%)
Jan 05, 2015 67.75 68.09 66.00 67.08 5,634,831 -2.06(-2.99%)
Jan 02, 2015 67.68 69.65 67.68 69.14 1,998,032 +0.89(+1.31%)
Dec 31, 2014 68.51 68.25 68.25 68.25 2,935,999 -0.66(-0.96%)
Dec 30, 2014 70.62 70.70 68.80 68.91 1,805,975 -1.74(-2.46%)
Dec 29, 2014 70.84 71.27 69.56 70.64 1,986,002 -0.19(-0.27%)
Dec 26, 2014 69.80 71.12 69.51 70.84 1,297,636 +1.39(+2.00%)
Dec 24, 2014 69.02 69.45 69.45 69.45 761,051 -0.12(-0.17%)
Dec 23, 2014 67.91 69.88 67.45 69.57 2,998,188 +1.51(+2.22%)
Dec 22, 2014 68.35 68.70 66.55 68.06 2,530,390 -0.19(-0.28%)
Dec 19, 2014 68.54 69.60 67.21 68.25 4,083,781 -1.03(-1.48%)
Dec 18, 2014 68.51 70.82 66.73 69.28 7,398,643 +5.80(+9.13%)
Dec 17, 2014 60.57 64.01 60.50 63.48 3,583,786 +3.10(+5.14%)
Dec 16, 2014 59.09 62.80 58.61 60.38 4,514,043 -0.16(-0.27%)
Dec 15, 2014 63.44 63.97 59.97 60.54 6,007,346 -2.36(-3.75%)
Dec 12, 2014 61.19 65.13 58.54 62.90 7,859,006 +0.90(+1.45%)
Dec 11, 2014 62.04 64.43 61.72 62.00 2,823,811 -0.52(-0.84%)
Dec 10, 2014 64.62 66.13 62.17 62.52 4,061,143 -3.22(-4.90%)
Dec 09, 2014 63.11 66.44 63.11 65.74 3,152,367 +1.45(+2.26%)
Dec 08, 2014 67.59 68.28 63.76 64.28 6,184,014 -4.31(-6.29%)
Dec 05, 2014 68.10 68.70 67.58 68.60 2,268,754 +0.55(+0.81%)
Dec 04, 2014 66.18 68.05 65.92 68.05 3,818,084 +0.79(+1.17%)
Dec 03, 2014 65.70 67.80 65.49 67.26 4,233,422 +2.11(+3.24%)
Dec 02, 2014 63.50 66.86 63.50 65.15 4,019,808 +0.48(+0.75%)
Dec 01, 2014 61.57 64.95 61.56 64.66 9,695,136 +0.69(+1.08%)
Nov 28, 2014 64.37 64.37 61.08 63.97 8,812,041 -3.97(-5.85%)
Nov 26, 2014 69.53 67.95 67.95 67.95 3,768,638 -2.06(-2.94%)
Nov 25, 2014 71.51 71.68 69.40 70.00 2,441,224 -0.92(-1.30%)
Nov 24, 2014 71.61 72.60 70.57 70.92 3,351,616 -1.22(-1.69%)
Nov 21, 2014 74.11 74.80 71.84 72.15 3,431,153 -0.33(-0.45%)
Nov 20, 2014 70.37 73.29 70.25 72.48 3,672,757 +1.97(+2.79%)
Nov 19, 2014 69.97 70.82 69.32 70.51 2,892,388 +0.94(+1.35%)
Nov 18, 2014 68.13 70.13 67.96 69.57 1,820,899 +0.30(+0.43%)
Nov 17, 2014 69.02 70.35 68.46 69.27 3,382,896 -0.40(-0.57%)
Nov 14, 2014 67.48 69.75 66.93 69.66 2,532,502 +2.19(+3.25%)
Nov 13, 2014 70.00 70.00 66.66 67.47 4,502,781 -2.20(-3.16%)
Nov 12, 2014 70.01 71.09 69.33 69.67 2,565,349 -0.92(-1.30%)
Nov 11, 2014 70.92 72.65 70.06 70.60 2,923,159 +0.77(+1.10%)
Nov 10, 2014 69.81 71.69 69.40 69.83 2,490,270 +0.08(+0.11%)
Nov 07, 2014 68.50 71.00 68.12 69.75 2,981,428 +1.14(+1.67%)
Nov 06, 2014 68.87 69.22 67.81 68.61 2,555,739 -0.29(-0.42%)
Nov 05, 2014 69.27 70.00 67.86 68.90 2,358,389 +0.22(+0.32%)
Nov 04, 2014 71.00 71.16 67.38 68.68 5,577,999 -3.41(-4.73%)
Nov 03, 2014 73.29 74.41 71.04 72.09 3,930,243 -0.62(-0.85%)
Oct 31, 2014 71.95 74.42 70.71 72.71 4,105,219 +1.21(+1.69%)
Oct 30, 2014 71.62 72.71 71.07 71.50 1,638,070 -0.70(-0.97%)
Oct 29, 2014 72.77 73.53 71.22 72.19 3,068,065 +0.33(+0.46%)
Oct 28, 2014 68.44 71.87 68.21 71.87 3,918,911 +3.38(+4.94%)
Oct 27, 2014 70.46 70.67 70.67 68.48 2,567,714 -2.19(-3.10%)
Oct 24, 2014 69.92 70.68 68.40 70.67 2,152,019 +1.07(+1.53%)
Oct 23, 2014 69.32 70.91 68.69 69.61 2,921,246 +1.26(+1.84%)
Oct 22, 2014 71.12 72.55 67.46 68.35 5,030,933 -2.13(-3.03%)
Oct 21, 2014 69.65 71.82 69.18 70.48 4,736,018 +2.59(+3.81%)
Oct 20, 2014 66.78 66.90 66.31 67.89 3,103,980 +1.58(+2.38%)
Oct 17, 2014 67.86 70.64 65.82 66.31 8,318,665 +0.19(+0.29%)
Oct 16, 2014 61.90 67.08 61.58 66.12 7,044,695 +2.29(+3.58%)
Oct 15, 2014 58.49 65.05 56.33 63.83 10,201,264 +3.82(+6.37%)
Oct 14, 2014 61.80 64.17 59.67 60.01 9,230,275 -1.75(-2.83%)
Oct 13, 2014 65.42 67.43 61.24 61.75 6,243,428 -4.33(-6.56%)
Oct 10, 2014 63.60 69.44 62.59 66.09 9,980,443 +1.07(+1.64%)
Oct 09, 2014 69.40 70.13 64.55 65.02 9,083,873 -5.23(-7.44%)
Oct 08, 2014 70.94 71.63 66.99 70.25 8,471,397 -1.34(-1.87%)
Oct 07, 2014 72.95 74.41 71.24 71.58 2,719,931 -2.63(-3.54%)
Oct 06, 2014 75.13 75.49 72.89 74.21 3,417,984 -0.76(-1.01%)
Oct 03, 2014 74.47 75.58 73.40 74.97 1,743,665 +1.27(+1.72%)
Oct 02, 2014 75.50 75.50 69.19 73.70 8,839,311 -1.97(-2.60%)
Oct 01, 2014 77.32 77.36 74.40 75.67 3,593,250 -1.92(-2.47%)
Sep 30, 2014 79.72 79.72 77.08 77.58 2,831,247 -1.51(-1.91%)
Sep 29, 2014 76.82 79.18 76.63 79.10 1,805,978 +1.41(+1.81%)
Sep 26, 2014 77.08 78.28 76.71 77.69 1,580,995 +0.43(+0.55%)
Sep 25, 2014 79.49 79.62 77.08 77.27 2,096,426 -1.97(-2.48%)
Sep 24, 2014 78.51 79.80 77.27 79.23 1,684,831 +1.05(+1.34%)
Sep 23, 2014 77.56 79.05 75.81 78.19 2,320,301 +0.28(+0.36%)
Sep 22, 2014 81.52 81.68 77.65 77.90 3,312,175 -3.68(-4.52%)
Sep 19, 2014 82.19 82.39 81.10 81.59 1,787,406 -0.29(-0.36%)
Sep 18, 2014 82.17 82.40 81.09 81.88 855,954 +0.16(+0.20%)
Sep 17, 2014 81.27 82.37 80.71 81.71 1,540,461 +0.71(+0.87%)
Sep 16, 2014 78.08 81.63 78.59 81.01 2,293,214 +2.41(+3.07%)
Sep 15, 2014 79.65 80.04 78.07 78.59 2,195,291 -1.52(-1.90%)
Sep 12, 2014 80.79 81.15 78.92 80.12 2,101,155 -0.63(-0.78%)
Sep 11, 2014 80.22 81.63 80.00 80.75 2,183,159 -0.52(-0.64%)
Sep 10, 2014 80.95 81.69 80.47 81.27 2,053,726 +0.72(+0.89%)
Sep 09, 2014 81.08 81.63 80.23 80.55 2,874,263 -0.79(-0.97%)
Sep 08, 2014 80.99 81.66 80.68 81.34 2,136,599 +0.53(+0.66%)
Sep 05, 2014 79.01 80.83 78.72 80.80 2,548,487 +1.50(+1.89%)
Sep 04, 2014 81.26 81.37 78.31 79.30 5,291,426 -1.98(-2.43%)
Sep 03, 2014 80.46 82.34 79.83 81.28 8,905,598 +1.54(+1.93%)
Sep 02, 2014 77.85 80.44 77.77 79.74 4,713,859 +1.93(+2.48%)
Aug 29, 2014 76.66 77.81 77.81 77.81 4,414,572 +1.42(+1.85%)
Aug 28, 2014 74.99 76.64 74.99 76.39 3,566,338 +0.75(+0.99%)
Aug 27, 2014 74.83 75.75 74.50 75.65 3,001,132 +0.64(+0.85%)
Aug 26, 2014 75.37 75.91 74.87 75.01 2,375,786 +0.19(+0.26%)
Aug 25, 2014 73.48 75.37 73.29 74.81 2,278,183 +1.69(+2.31%)
Aug 22, 2014 72.33 73.38 72.03 73.13 2,035,520 +0.19(+0.27%)
Aug 21, 2014 72.51 73.38 71.84 72.93 2,438,974 +0.37(+0.51%)
Aug 20, 2014 72.78 73.07 72.14 72.56 1,179,398 -0.14(-0.19%)
Aug 19, 2014 72.71 72.84 72.12 72.70 1,275,131 +0.10(+0.13%)
Aug 18, 2014 71.45 72.69 70.90 72.60 2,428,694 +1.61(+2.27%)
Aug 15, 2014 71.30 71.50 70.31 70.99 1,797,214 +0.34(+0.48%)
Aug 14, 2014 70.28 71.16 69.82 70.65 1,845,116 +0.66(+0.94%)
Aug 13, 2014 69.07 69.99 68.73 69.99 1,918,075 +1.62(+2.37%)
Aug 12, 2014 69.32 69.49 68.08 68.38 2,247,641 -0.52(-0.76%)
Aug 11, 2014 69.27 70.43 68.87 68.90 1,494,847 +0.34(+0.49%)
Aug 08, 2014 68.73 68.80 67.92 68.56 1,575,969 +0.24(+0.35%)
Aug 07, 2014 68.83 68.93 68.10 68.32 2,520,184 -0.06(-0.09%)
Aug 06, 2014 67.96 69.70 67.62 68.38 2,397,181 +0.05(+0.07%)
Aug 05, 2014 69.80 69.85 68.03 68.33 3,423,640 -1.47(-2.11%)
Aug 04, 2014 68.16 70.46 68.06 69.80 2,697,625 +1.74(+2.56%)
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.