Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.249	8.478	8.117	8.131	363,986	-0.04(-0.51%)
Jan 28, 2010	8.457	8.509	8.125	8.173	342,447	-0.28(-3.36%)
Jan 27, 2010	8.270	8.485	8.187	8.457	284,014	+0.34(+4.19%)
Jan 26, 2010	8.201	8.242	8.048	8.117	219,987	-0.15(-1.85%)
Jan 25, 2010	8.346	8.398	8.208	8.270	248,811	+0.08(+0.93%)
Jan 22, 2010	8.388	8.492	8.152	8.194	271,012	-0.12(-1.50%)
Jan 21, 2010	8.548	8.665	8.090	8.319	376,209	-0.22(-2.52%)
Jan 20, 2010	8.867	8.881	8.464	8.534	168,920	-0.42(-4.73%)
Jan 19, 2010	8.818	8.964	8.770	8.957	146,134	+0.24(+2.79%)
Jan 15, 2010	8.915	8.714	8.714	8.714	187,807	-0.17(-1.87%)
Jan 14, 2010	8.825	8.922	8.686	8.881	159,845	+0.18(+2.07%)
Jan 13, 2010	8.742	8.846	8.624	8.700	88,601	-0.01(-0.08%)
Jan 12, 2010	8.853	8.990	8.672	8.707	136,978	-0.19(-2.18%)
Jan 11, 2010	9.089	9.297	8.894	8.901	178,332	-0.10(-1.16%)
Jan 08, 2010	8.999	9.005	8.798	9.005	192,689	+0.13(+1.49%)
Jan 07, 2010	8.936	8.964	8.749	8.874	167,020	-0.05(-0.54%)
Jan 06, 2010	8.853	9.026	8.783	8.922	208,831	+0.10(+1.10%)
Jan 05, 2010	8.943	8.985	8.783	8.825	266,369	-0.17(-1.85%)
Jan 04, 2010	8.964	9.089	8.915	8.992	380,442	+0.10(+1.09%)
Dec 31, 2009	8.825	8.894	8.894	8.894	224,562	+0.10(+1.10%)
Dec 30, 2009	8.971	9.054	8.721	8.797	272,730	-0.22(-2.39%)
Dec 29, 2009	9.026	9.040	8.901	9.012	224,929	+0.12(+1.33%)
Dec 28, 2009	8.908	9.068	8.777	8.894	504,463	-0.06(-0.70%)
Dec 24, 2009	8.596	9.214	8.506	8.957	1,028,689	+1.05(+13.35%)
Dec 23, 2009	7.777	7.930	7.729	7.902	305,407	+0.27(+3.55%)
Dec 22, 2009	7.465	7.701	7.347	7.632	389,687	+0.19(+2.52%)
Dec 21, 2009	7.805	7.875	7.375	7.444	472,227	-0.03(-0.46%)
Dec 18, 2009	7.993	7.993	7.472	7.479	598,269	-0.46(-5.85%)
Dec 17, 2009	7.965	8.109	7.909	7.944	142,060	-0.13(-1.63%)
Dec 16, 2009	8.194	8.339	8.013	8.076	184,646	+0.03(+0.43%)
Dec 15, 2009	8.208	8.353	8.034	8.041	184,749	-0.20(-2.44%)
Dec 14, 2009	8.131	8.242	7.972	8.242	178,577	+0.30(+3.76%)
Dec 11, 2009	7.909	8.048	7.868	7.944	194,486	+0.10(+1.24%)
Dec 10, 2009	8.201	8.221	7.805	7.847	358,264	-0.34(-4.15%)
Dec 09, 2009	8.235	8.326	8.138	8.187	197,941	-0.08(-0.92%)
Dec 08, 2009	8.457	8.554	8.256	8.263	118,372	-0.27(-3.17%)
Dec 07, 2009	8.582	8.756	8.471	8.534	130,852	-0.17(-1.91%)
Dec 04, 2009	8.832	8.915	8.471	8.700	153,405	+0.10(+1.13%)
Dec 03, 2009	8.575	8.783	8.516	8.603	131,223	-0.02(-0.24%)
Dec 02, 2009	8.735	8.936	8.520	8.624	180,056	-0.11(-1.27%)
Dec 01, 2009	8.881	8.908	8.679	8.735	182,033	+0.01(+0.16%)
Nov 30, 2009	8.443	8.763	8.228	8.721	244,860	+0.23(+2.70%)
Nov 27, 2009	8.443	8.714	8.374	8.492	136,159	-0.47(-5.26%)
Nov 25, 2009	8.672	9.068	8.624	8.964	171,357	+0.07(+0.78%)
Nov 24, 2009	8.804	8.894	8.645	8.894	216,781	+0.01(+0.16%)
Nov 23, 2009	8.818	9.158	8.818	8.881	184,283	+0.24(+2.81%)
Nov 20, 2009	8.686	8.728	8.506	8.638	136,786	-0.08(-0.95%)
Nov 19, 2009	8.922	9.110	8.672	8.721	218,527	-0.34(-3.75%)
Nov 18, 2009	9.089	9.123	8.783	9.061	179,042	+0.00(+0.00%)
Nov 17, 2009	9.061	9.214	8.992	9.061	154,924	-0.10(-1.06%)
Nov 16, 2009	8.894	9.359	8.853	9.158	287,435	+0.34(+3.86%)
Nov 13, 2009	8.672	8.874	8.534	8.818	351,089	+0.19(+2.25%)
Nov 12, 2009	8.894	8.999	8.582	8.624	233,128	-0.27(-3.04%)
Nov 11, 2009	9.019	9.151	8.818	8.894	183,374	+0.04(+0.47%)
Nov 10, 2009	8.936	9.103	8.777	8.853	102,448	-0.12(-1.31%)
Nov 09, 2009	8.915	9.200	8.901	8.971	226,515	+0.41(+4.78%)
Nov 06, 2009	8.665	8.960	8.457	8.561	212,464	-0.25(-2.83%)
Nov 05, 2009	8.513	8.867	8.513	8.811	147,164	+0.44(+5.22%)
Nov 04, 2009	8.534	8.735	8.277	8.374	305,959	-0.08(-0.90%)
Nov 03, 2009	8.409	8.643	8.360	8.450	208,162	-0.10(-1.22%)

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.