Skip to main content

Chesapeake Utilities Corp (NY: CPK )

106.20 -1.08 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.49 14.64 14.33 14.49 53,321 -0.06(-0.43%)
May 27, 2010 14.48 14.61 14.23 14.55 76,334 +0.31(+2.20%)
May 26, 2010 14.24 14.58 14.17 14.24 701 +0.17(+1.20%)
May 25, 2010 14.03 14.15 13.82 14.07 98,558 -0.19(-1.35%)
May 24, 2010 14.32 14.53 14.10 14.27 43,702 -0.12(-0.84%)
May 21, 2010 14.24 14.48 14.17 14.39 89,560 -0.01(-0.10%)
May 20, 2010 14.52 14.63 14.37 14.40 124,211 -0.61(-4.08%)
May 19, 2010 14.98 15.21 14.95 15.01 84,183 +0.03(+0.22%)
May 18, 2010 15.18 15.37 14.98 14.98 12,657 -0.01(-0.10%)
May 17, 2010 15.06 15.18 14.88 14.99 185,079 -0.04(-0.26%)
May 14, 2010 15.03 15.08 14.78 15.03 114,656 -0.07(-0.48%)
May 13, 2010 14.95 15.16 14.86 15.10 152,502 +0.07(+0.45%)
May 12, 2010 14.78 15.08 14.60 15.04 182,653 +0.37(+2.53%)
May 11, 2010 14.45 14.91 14.43 14.67 171,830 +0.12(+0.83%)
May 10, 2010 14.05 14.56 14.00 14.55 189,907 +0.95(+7.02%)
May 07, 2010 13.80 13.98 13.50 13.59 160,864 -0.24(-1.71%)
May 06, 2010 13.83 14.33 13.79 13.83 622 -0.47(-3.27%)
May 05, 2010 14.54 14.54 14.29 14.29 58,541 -0.28(-1.92%)
May 04, 2010 14.55 14.61 14.33 14.57 60,865 -0.11(-0.76%)
May 03, 2010 14.61 14.72 14.38 14.68 40,606 +0.17(+1.16%)
Apr 30, 2010 14.61 14.65 14.48 14.52 51,943 -0.15(-1.05%)
Apr 29, 2010 14.56 14.68 14.48 14.67 52,169 +0.16(+1.10%)
Apr 28, 2010 14.62 14.62 14.47 14.51 65,275 -0.02(-0.17%)
Apr 27, 2010 14.80 14.80 14.52 14.54 78,295 -0.33(-2.24%)
Apr 26, 2010 14.85 14.93 14.76 14.87 41,954 -0.02(-0.13%)
Apr 23, 2010 14.79 14.89 14.64 14.89 37,060 +0.10(+0.68%)
Apr 22, 2010 14.55 14.81 14.55 14.79 25,307 +0.11(+0.72%)
Apr 21, 2010 14.79 14.83 14.50 14.68 66,102 -0.13(-0.91%)
Apr 20, 2010 14.68 14.81 14.51 14.81 41,645 +0.15(+1.05%)
Apr 19, 2010 14.68 14.68 14.41 14.66 33,142 -0.04(-0.29%)
Apr 16, 2010 14.50 14.75 14.41 14.70 56,373 +0.21(+1.46%)
Apr 15, 2010 14.51 14.54 14.38 14.49 82,874 -0.02(-0.17%)
Apr 14, 2010 14.46 14.52 14.38 14.52 50,879 +0.08(+0.53%)
Apr 13, 2010 14.43 14.44 14.34 14.44 16,730 -0.04(-0.27%)
Apr 12, 2010 14.50 14.50 14.39 14.48 38,763 +0.05(+0.33%)
Apr 09, 2010 14.50 14.51 14.40 14.43 23,780 -0.09(-0.60%)
Apr 08, 2010 14.47 14.53 14.40 14.52 46,920 -0.03(-0.23%)
Apr 07, 2010 14.49 14.58 14.47 14.55 109,921 +0.02(+0.17%)
Apr 06, 2010 14.55 14.55 14.41 14.53 62,922 +0.02(+0.13%)
Apr 05, 2010 14.46 14.53 14.37 14.51 64,239 +0.12(+0.80%)
Apr 01, 2010 14.39 14.39 14.39 14.39 154,166 +0.03(+0.20%)
Mar 31, 2010 14.46 14.51 14.34 14.36 41,403 -0.17(-1.16%)
Mar 30, 2010 14.45 14.55 14.43 14.53 34,393 +0.14(+0.97%)
Mar 29, 2010 14.27 14.42 14.22 14.39 36,778 +0.11(+0.78%)
Mar 26, 2010 14.30 14.38 14.19 14.28 29,144 +0.05(+0.37%)
Mar 25, 2010 14.55 14.59 14.22 14.23 40,859 -0.20(-1.37%)
Mar 24, 2010 14.60 14.67 14.41 14.42 30,688 -0.19(-1.32%)
Mar 23, 2010 14.58 14.67 14.40 14.62 44,480 -0.03(-0.23%)
Mar 22, 2010 14.53 14.68 14.15 14.65 52,806 +0.06(+0.43%)
Mar 19, 2010 14.77 14.77 14.38 14.59 107,881 -0.15(-1.01%)
Mar 18, 2010 14.81 14.88 14.71 14.74 43,376 -0.13(-0.84%)
Mar 17, 2010 14.96 14.96 14.49 14.86 92,915 -0.10(-0.68%)
Mar 16, 2010 15.06 15.06 14.71 14.96 63,969 +0.00(+0.00%)
Mar 15, 2010 14.88 15.02 14.86 14.96 43,179 -0.07(-0.48%)
Mar 12, 2010 14.93 15.07 14.67 15.04 136,961 +0.12(+0.81%)
Mar 11, 2010 14.90 15.01 14.84 14.92 38,363 +0.02(+0.11%)
Mar 10, 2010 14.81 14.94 14.58 14.90 87,716 +0.04(+0.29%)
Mar 09, 2010 14.88 14.93 14.57 14.86 75,990 -0.03(-0.19%)
Mar 08, 2010 14.98 15.04 14.78 14.88 65,258 -0.11(-0.76%)
Mar 05, 2010 14.91 15.15 14.82 15.00 115,145 +0.27(+1.81%)
Mar 04, 2010 14.60 14.75 14.52 14.73 36,934 +0.13(+0.88%)
Mar 03, 2010 14.80 14.84 14.58 14.60 82,186 -0.13(-0.91%)
Mar 02, 2010 14.64 14.83 14.55 14.74 68,560 +0.10(+0.68%)
Mar 01, 2010 14.34 14.68 14.34 14.64 47,660 +0.34(+2.40%)
Feb 26, 2010 14.58 14.58 14.27 14.29 50,559 -0.29(-1.96%)
Feb 25, 2010 14.34 14.59 14.34 14.58 48,741 +0.08(+0.56%)
Feb 24, 2010 14.57 14.63 14.38 14.50 40,915 +0.02(+0.13%)
Feb 23, 2010 14.42 14.59 14.39 14.48 46,155 +0.07(+0.46%)
Feb 22, 2010 14.39 14.46 14.26 14.41 38,425 +0.00(+0.00%)
Feb 19, 2010 14.31 14.71 14.30 14.41 63,022 +0.12(+0.87%)
Feb 18, 2010 14.30 14.52 14.14 14.29 42,719 -0.01(-0.07%)
Feb 17, 2010 14.16 14.30 14.01 14.30 65,948 +0.13(+0.91%)
Feb 16, 2010 14.27 14.27 14.00 14.17 61,037 -0.03(-0.20%)
Feb 12, 2010 13.96 14.20 14.20 14.20 133,309 +0.11(+0.81%)
Feb 11, 2010 13.66 14.09 13.64 14.08 39,420 +0.37(+2.71%)
Feb 10, 2010 13.70 13.76 13.46 13.71 55,589 -0.05(-0.38%)
Feb 09, 2010 13.88 13.95 13.72 13.76 26,374 +0.05(+0.38%)
Feb 08, 2010 13.99 13.99 13.68 13.71 56,128 -0.25(-1.78%)
Feb 05, 2010 13.81 14.01 13.72 13.96 31,009 +0.18(+1.28%)
Feb 04, 2010 14.05 14.05 13.71 13.78 64,906 -0.35(-2.46%)
Feb 03, 2010 14.26 14.55 14.00 14.13 46,664 -0.15(-1.04%)
Feb 02, 2010 14.26 14.33 14.19 14.28 78,810 +0.00(+0.03%)
Feb 01, 2010 14.18 14.35 14.12 14.27 72,681 +0.13(+0.94%)
Jan 29, 2010 14.19 14.36 14.14 14.14 59,274 -0.03(-0.24%)
Jan 28, 2010 14.42 14.42 14.17 14.17 33,113 -0.22(-1.52%)
Jan 27, 2010 14.28 14.42 14.22 14.39 28,640 +0.07(+0.50%)
Jan 26, 2010 14.45 14.51 14.19 14.32 58,650 -0.13(-0.89%)
Jan 25, 2010 14.61 14.61 14.44 14.45 41,162 -0.11(-0.79%)
Jan 22, 2010 14.50 14.61 14.45 14.57 77,139 -0.05(-0.36%)
Jan 21, 2010 14.91 15.10 14.43 14.62 112,101 -0.27(-1.80%)
Jan 20, 2010 15.04 15.06 14.79 14.88 35,790 -0.31(-2.04%)
Jan 19, 2010 15.07 15.20 14.93 15.20 38,117 +0.19(+1.24%)
Jan 15, 2010 15.25 15.01 15.01 15.01 118,637 -0.12(-0.79%)
Jan 14, 2010 15.20 15.24 15.03 15.13 31,197 -0.05(-0.31%)
Jan 13, 2010 15.15 15.38 15.09 15.18 60,046 +0.12(+0.79%)
Jan 12, 2010 14.79 15.20 14.79 15.06 45,312 +0.14(+0.93%)
Jan 11, 2010 14.98 15.01 14.84 14.92 49,810 -0.02(-0.16%)
Jan 08, 2010 14.91 14.94 14.79 14.94 55,160 +0.03(+0.22%)
Jan 07, 2010 15.05 15.09 14.82 14.91 61,802 -0.13(-0.89%)
Jan 06, 2010 15.22 15.22 15.03 15.04 54,669 -0.16(-1.04%)
Jan 05, 2010 15.35 15.35 15.16 15.20 70,159 -0.10(-0.62%)
Jan 04, 2010 15.34 15.39 15.21 15.30 68,067 +0.00(+0.03%)
Dec 31, 2009 15.30 15.29 15.29 15.29 146,934 -0.01(-0.09%)
Dec 30, 2009 15.21 15.30 15.11 15.30 87,957 +0.08(+0.50%)
Dec 29, 2009 15.20 15.27 15.11 15.23 117,811 +0.03(+0.22%)
Dec 28, 2009 15.21 15.22 15.10 15.20 26,762 -0.00(-0.03%)
Dec 24, 2009 15.20 15.20 15.07 15.20 12,215 +0.01(+0.06%)
Dec 23, 2009 15.20 15.22 15.09 15.19 43,298 -0.00(-0.03%)
Dec 22, 2009 15.14 15.28 15.09 15.20 51,927 +0.05(+0.35%)
Dec 21, 2009 15.19 15.21 15.01 15.14 60,855 +0.07(+0.47%)
Dec 18, 2009 15.23 15.23 15.03 15.07 144,400 -0.13(-0.85%)
Dec 17, 2009 15.03 15.23 14.95 15.20 57,625 +0.12(+0.82%)
Dec 16, 2009 15.22 15.28 15.00 15.08 91,734 -0.06(-0.41%)
Dec 15, 2009 15.29 15.29 14.92 15.14 89,881 -0.15(-1.00%)
Dec 14, 2009 15.30 15.30 15.12 15.29 45,109 +0.06(+0.38%)
Dec 11, 2009 15.32 15.36 15.17 15.23 28,378 -0.01(-0.06%)
Dec 10, 2009 15.36 15.36 15.16 15.24 62,743 -0.22(-1.45%)
Dec 09, 2009 15.47 15.58 15.36 15.47 98,217 +0.10(+0.62%)
Dec 08, 2009 15.30 15.43 15.29 15.37 122,865 -0.01(-0.06%)
Dec 07, 2009 15.45 15.59 15.14 15.38 106,369 -0.05(-0.31%)
Dec 04, 2009 15.37 15.47 15.20 15.43 64,952 +0.23(+1.51%)
Dec 03, 2009 15.36 15.41 15.16 15.20 61,722 -0.11(-0.72%)
Dec 02, 2009 15.20 15.41 15.13 15.31 72,339 +0.08(+0.53%)
Dec 01, 2009 15.09 15.30 14.91 15.23 88,194 +0.28(+1.85%)
Nov 30, 2009 14.80 15.05 14.55 14.95 163,361 +0.17(+1.16%)
Nov 27, 2009 15.02 15.22 14.78 14.78 45,394 -0.39(-2.55%)
Nov 25, 2009 15.19 15.39 14.98 15.17 67,843 +0.03(+0.19%)
Nov 24, 2009 14.85 15.15 14.69 15.14 65,661 +0.25(+1.70%)
Nov 23, 2009 15.00 15.27 14.78 14.88 88,971 +0.03(+0.19%)
Nov 20, 2009 14.87 15.15 14.77 14.86 70,245 -0.08(-0.51%)
Nov 19, 2009 14.78 14.98 14.71 14.93 137,881 +0.06(+0.38%)
Nov 18, 2009 14.78 14.89 14.53 14.88 100,705 +0.10(+0.65%)
Nov 17, 2009 14.84 14.93 14.48 14.78 86,521 -0.08(-0.55%)
Nov 16, 2009 14.68 14.95 14.56 14.86 60,352 +0.21(+1.47%)
Nov 13, 2009 14.69 14.70 14.44 14.65 48,932 -0.01(-0.10%)
Nov 12, 2009 15.09 15.20 14.60 14.66 86,058 -0.49(-3.21%)
Nov 11, 2009 15.25 15.27 15.11 15.15 75,284 +0.02(+0.13%)
Nov 10, 2009 15.24 15.38 14.89 15.13 71,721 -0.14(-0.91%)
Nov 09, 2009 15.26 15.33 14.65 15.27 81,811 +0.08(+0.50%)
Nov 06, 2009 15.30 15.44 14.30 15.19 52,460 -0.23(-1.49%)
Nov 05, 2009 15.11 15.47 14.88 15.42 63,324 +0.31(+2.05%)
Nov 04, 2009 15.04 15.26 14.93 15.11 99,351 +0.06(+0.41%)
Nov 03, 2009 14.78 15.05 14.55 15.05 106,268 +0.23(+1.55%)
Nov 02, 2009 14.98 14.98 14.37 14.82 105,398 -0.30(-1.96%)
Oct 30, 2009 14.66 15.12 14.52 15.11 174,640 +0.41(+2.76%)
Oct 29, 2009 14.64 14.72 14.56 14.71 60,693 +0.16(+1.08%)
Oct 28, 2009 14.52 14.72 14.47 14.55 166,281 +0.04(+0.26%)
Oct 27, 2009 14.60 14.71 14.51 14.51 60,402 +0.01(+0.07%)
Oct 26, 2009 14.71 14.81 14.48 14.50 48,232 -0.21(-1.40%)
Oct 23, 2009 14.74 14.74 14.67 14.71 42,174 -0.18(-1.19%)
Oct 22, 2009 14.61 14.90 14.55 14.88 36,465 +0.18(+1.20%)
Oct 21, 2009 14.90 15.02 14.67 14.71 39,456 -0.22(-1.47%)
Oct 20, 2009 14.88 14.95 14.78 14.93 34,434 -0.05(-0.32%)
Oct 19, 2009 14.96 14.98 14.76 14.98 40,546 +0.11(+0.74%)
Oct 16, 2009 14.69 14.93 14.69 14.87 40,846 +0.13(+0.91%)
Oct 15, 2009 14.93 15.01 14.47 14.73 54,577 -0.26(-1.72%)
Oct 14, 2009 15.14 15.24 14.84 14.99 27,959 -0.05(-0.32%)
Oct 13, 2009 14.70 15.24 14.70 15.04 56,604 +0.42(+2.91%)
Oct 12, 2009 14.60 14.64 14.56 14.61 12,251 -0.02(-0.16%)
Oct 09, 2009 14.50 14.68 14.43 14.64 24,878 +0.17(+1.19%)
Oct 08, 2009 14.70 14.70 14.47 14.47 26,611 -0.15(-1.01%)
Oct 07, 2009 14.36 14.65 14.33 14.61 20,751 +0.23(+1.59%)
Oct 06, 2009 14.41 14.41 14.24 14.38 29,359 +0.18(+1.28%)
Oct 05, 2009 14.27 14.27 14.09 14.20 36,404 -0.03(-0.20%)
Oct 02, 2009 14.39 14.54 14.19 14.23 52,825 -0.21(-1.49%)
Oct 01, 2009 15.06 15.06 14.45 14.45 42,392 -0.34(-2.29%)
Sep 30, 2009 14.98 15.00 14.51 14.78 31,292 -0.14(-0.96%)
Sep 29, 2009 15.00 15.01 14.88 14.93 27,053 -0.07(-0.48%)
Sep 28, 2009 14.65 15.17 14.62 15.00 34,006 +0.38(+2.61%)
Sep 25, 2009 14.33 14.68 14.33 14.62 35,683 +0.29(+2.03%)
Sep 24, 2009 14.58 14.77 14.29 14.33 67,120 -0.27(-1.83%)
Sep 23, 2009 14.69 14.90 14.49 14.59 33,723 -0.03(-0.23%)
Sep 22, 2009 14.57 14.82 14.19 14.63 43,912 +0.20(+1.36%)
Sep 21, 2009 14.79 14.79 14.31 14.43 22,318 -0.30(-2.01%)
Sep 18, 2009 14.58 14.78 14.58 14.73 56,017 +0.12(+0.82%)
Sep 17, 2009 14.39 14.67 14.39 14.61 26,353 +0.52(+3.68%)
Sep 16, 2009 14.27 14.42 14.08 14.09 37,180 -0.19(-1.30%)
Sep 15, 2009 14.08 14.53 14.08 14.27 36,731 +0.14(+1.01%)
Sep 14, 2009 14.01 14.14 13.95 14.13 35,247 -0.01(-0.07%)
Sep 11, 2009 14.34 14.34 14.14 14.14 34,794 -0.18(-1.23%)
Sep 10, 2009 14.28 14.33 14.01 14.32 83,566 -0.08(-0.56%)
Sep 09, 2009 14.32 14.53 14.30 14.40 83,289 +0.06(+0.40%)
Sep 08, 2009 14.63 14.86 14.29 14.34 67,371 -0.14(-0.99%)
Sep 04, 2009 14.40 14.55 14.24 14.48 39,779 +0.11(+0.76%)
Sep 03, 2009 14.34 14.51 14.31 14.37 37,475 +0.03(+0.20%)
Sep 02, 2009 14.44 14.56 14.32 14.35 31,264 -0.16(-1.09%)
Sep 01, 2009 14.58 14.58 14.14 14.50 50,381 -0.19(-1.30%)
Aug 31, 2009 14.83 15.16 14.55 14.69 96,033 -0.27(-1.82%)
Aug 28, 2009 15.33 15.41 14.86 14.97 39,007 -0.37(-2.40%)
Aug 27, 2009 15.07 15.36 15.00 15.33 27,684 +0.35(+2.32%)
Aug 26, 2009 15.40 15.40 14.69 14.99 55,350 -0.45(-2.94%)
Aug 25, 2009 15.61 15.74 15.33 15.44 52,089 -0.05(-0.34%)
Aug 24, 2009 15.12 15.72 15.12 15.49 53,189 +0.38(+2.53%)
Aug 21, 2009 15.17 15.21 14.65 15.11 69,742 +0.15(+0.99%)
Aug 20, 2009 14.40 15.02 14.40 14.96 35,245 +0.57(+3.98%)
Aug 19, 2009 14.34 14.60 14.18 14.39 36,599 -0.03(-0.23%)
Aug 18, 2009 14.41 14.53 14.23 14.42 31,308 +0.11(+0.80%)
Aug 17, 2009 14.38 14.43 14.14 14.31 34,069 -0.27(-1.83%)
Aug 14, 2009 15.27 15.27 14.44 14.57 95,433 -0.69(-4.50%)
Aug 13, 2009 15.50 15.50 15.14 15.26 35,484 -0.20(-1.27%)
Aug 12, 2009 15.46 15.88 15.29 15.46 61,115 -0.03(-0.22%)
Aug 11, 2009 15.40 15.74 15.34 15.49 35,467 -0.01(-0.09%)
Aug 10, 2009 15.25 15.80 15.25 15.51 42,273 +0.01(+0.09%)
Aug 07, 2009 15.84 15.90 15.46 15.49 56,914 -0.19(-1.19%)
Aug 06, 2009 15.82 15.82 15.55 15.68 36,490 -0.12(-0.78%)
Aug 05, 2009 16.52 16.52 15.59 15.80 64,820 -0.72(-4.36%)
Aug 04, 2009 16.07 16.70 15.75 16.52 57,113 +0.39(+2.39%)
Aug 03, 2009 15.84 16.15 15.70 16.14 32,857 +0.32(+2.02%)
Jul 31, 2009 16.21 16.22 15.74 15.82 111,041 -0.41(-2.53%)
Jul 30, 2009 16.22 16.34 16.14 16.23 41,198 +0.14(+0.89%)
Jul 29, 2009 16.26 16.32 16.06 16.08 19,621 -0.29(-1.75%)
Jul 28, 2009 16.15 16.39 15.88 16.37 69,530 +0.21(+1.33%)
Jul 27, 2009 15.90 16.16 15.88 16.15 31,751 +0.16(+0.98%)
Jul 24, 2009 15.96 16.15 15.67 16.00 34,949 -0.03(-0.21%)
Jul 23, 2009 15.50 16.13 15.44 16.03 64,797 +0.48(+3.07%)
Jul 22, 2009 15.22 15.77 14.94 15.55 97,345 +0.31(+2.00%)
Jul 21, 2009 15.59 15.59 14.83 15.25 67,344 -0.34(-2.20%)
Jul 20, 2009 15.67 15.67 15.37 15.59 18,499 -0.08(-0.52%)
Jul 17, 2009 15.85 15.85 15.43 15.67 41,757 -0.18(-1.11%)
Jul 16, 2009 15.71 15.86 15.41 15.85 52,760 +0.13(+0.85%)
Jul 15, 2009 15.71 15.80 15.50 15.72 66,732 +0.14(+0.89%)
Jul 14, 2009 15.72 15.83 15.55 15.58 25,008 -0.10(-0.67%)
Jul 13, 2009 15.16 15.82 15.16 15.68 56,275 +0.31(+2.05%)
Jul 10, 2009 14.91 15.44 14.91 15.37 28,693 +0.36(+2.42%)
Jul 09, 2009 15.53 15.68 15.00 15.00 31,451 -0.48(-3.08%)
Jul 08, 2009 15.33 15.58 15.18 15.48 41,147 +0.14(+0.93%)
Jul 07, 2009 15.89 15.89 15.10 15.34 52,072 -0.52(-3.31%)
Jul 06, 2009 15.60 15.89 15.34 15.86 40,187 +0.50(+3.26%)
Jul 02, 2009 15.65 15.65 15.21 15.36 49,077 -0.50(-3.16%)
Jul 01, 2009 15.68 16.08 15.53 15.86 34,272 +0.34(+2.21%)
Jun 30, 2009 16.45 16.45 15.44 15.52 80,862 -0.87(-5.30%)
Jun 29, 2009 15.73 16.48 15.53 16.39 114,963 +0.46(+2.91%)
Jun 26, 2009 15.09 16.11 15.09 15.93 415,457 +0.84(+5.57%)
Jun 25, 2009 14.92 15.14 14.92 15.09 52,940 +0.42(+2.90%)
Jun 24, 2009 14.77 15.00 14.61 14.66 33,476 +0.09(+0.62%)
Jun 23, 2009 14.57 15.18 14.57 14.57 66,007 +0.21(+1.43%)
Jun 22, 2009 14.79 14.92 14.37 14.37 50,064 -0.57(-3.83%)
Jun 19, 2009 15.51 15.51 14.84 14.94 87,095 -0.31(-2.03%)
Jun 18, 2009 15.06 15.40 15.05 15.25 47,377 +0.17(+1.14%)
Jun 17, 2009 14.85 15.25 14.65 15.08 41,036 +0.23(+1.54%)
Jun 16, 2009 15.29 15.29 14.72 14.85 47,928 -0.29(-1.92%)
Jun 15, 2009 15.01 15.17 14.68 15.14 44,746 -0.17(-1.09%)
Jun 12, 2009 15.11 15.47 14.76 15.30 41,101 +0.11(+0.75%)
Jun 11, 2009 14.80 15.39 14.80 15.19 38,540 +0.21(+1.37%)
Jun 10, 2009 15.39 15.39 14.58 14.99 65,181 -0.26(-1.72%)
Jun 09, 2009 14.73 15.53 14.73 15.25 57,197 +0.07(+0.44%)
Jun 08, 2009 15.28 15.31 15.13 15.18 69,595 -0.16(-1.03%)
Jun 05, 2009 15.63 15.63 15.34 15.34 62,234 -0.29(-1.86%)
Jun 04, 2009 15.45 15.66 15.44 15.63 39,259 +0.22(+1.46%)
Jun 03, 2009 15.58 15.71 15.27 15.40 66,091 -0.31(-1.97%)
Jun 02, 2009 15.69 15.92 15.55 15.72 101,139 +0.01(+0.09%)
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.