Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.188	9.292	9.153	9.195	93,884	+0.06(+0.61%)
Nov 29, 2006	9.049	9.167	8.938	9.139	112,862	+0.15(+1.62%)
Nov 28, 2006	9.028	9.028	8.952	8.993	177,536	-0.04(-0.46%)
Nov 27, 2006	9.084	9.098	9.028	9.035	60,799	-0.01(-0.08%)
Nov 24, 2006	9.091	9.118	9.021	9.042	47,347	+0.02(+0.23%)
Nov 22, 2006	9.077	9.111	8.987	9.021	118,703	-0.17(-1.81%)
Nov 21, 2006	9.195	9.257	9.167	9.188	45,544	-0.16(-1.71%)
Nov 20, 2006	9.250	9.555	9.208	9.347	102,384	-0.06(-0.59%)
Nov 17, 2006	9.361	9.472	9.306	9.403	85,061	-0.05(-0.51%)
Nov 16, 2006	9.486	9.534	9.430	9.451	45,197	-0.15(-1.52%)
Nov 15, 2006	9.576	9.687	9.534	9.597	60,035	-0.02(-0.22%)
Nov 14, 2006	9.611	9.652	9.444	9.618	47,381	-0.08(-0.79%)
Nov 13, 2006	9.645	9.735	9.631	9.694	110,679	+0.03(+0.29%)
Nov 10, 2006	9.638	9.722	9.562	9.666	121,788	+0.06(+0.58%)
Nov 09, 2006	9.361	9.631	9.347	9.611	138,106	+0.29(+3.12%)
Nov 08, 2006	9.222	9.361	9.146	9.319	140,446	+0.17(+1.82%)
Nov 07, 2006	9.188	9.188	9.104	9.153	117,055	+0.02(+0.23%)
Nov 06, 2006	9.118	9.271	9.056	9.132	167,888	-0.02(-0.23%)
Nov 03, 2006	9.202	9.202	9.111	9.153	79,632	+0.03(+0.30%)
Nov 02, 2006	9.125	9.243	9.035	9.125	128,425	-0.13(-1.42%)
Nov 01, 2006	9.028	9.257	8.980	9.257	163,274	+0.26(+2.85%)
Oct 31, 2006	8.917	9.014	8.841	9.000	109,243	-0.15(-1.67%)
Oct 30, 2006	8.876	9.153	8.876	9.153	52,226	+0.19(+2.17%)
Oct 27, 2006	9.028	9.132	8.910	8.959	268,455	-0.19(-2.05%)
Oct 26, 2006	9.014	9.174	8.945	9.146	169,197	+0.13(+1.46%)
Oct 25, 2006	8.973	9.063	8.883	9.014	189,500	-0.06(-0.69%)
Oct 24, 2006	9.049	9.153	8.952	9.077	88,455	-0.05(-0.53%)
Oct 23, 2006	9.007	9.167	9.007	9.125	61,212	+0.03(+0.30%)
Oct 20, 2006	9.111	9.208	9.091	9.098	60,779	-0.04(-0.46%)
Oct 19, 2006	9.098	9.181	9.007	9.139	159,676	+0.12(+1.38%)
Oct 18, 2006	9.021	9.042	9.000	9.014	217,457	-0.03(-0.38%)
Oct 17, 2006	9.000	9.077	8.993	9.049	132,950	+0.01(+0.08%)
Oct 16, 2006	9.021	9.111	8.952	9.042	99,681	+0.01(+0.08%)
Oct 13, 2006	9.049	9.084	9.007	9.035	76,917	+0.00(+0.00%)
Oct 12, 2006	8.910	9.111	8.827	9.035	126,846	+0.06(+0.70%)
Oct 11, 2006	8.716	9.014	8.675	8.973	299,663	+0.19(+2.13%)
Oct 10, 2006	8.799	8.896	8.681	8.785	154,748	-0.18(-2.01%)
Oct 09, 2006	8.702	9.014	8.702	8.966	172,418	+0.15(+1.73%)
Oct 06, 2006	8.806	9.007	8.737	8.813	81,947	-0.19(-2.16%)
Oct 05, 2006	8.959	9.021	8.855	9.007	69,263	-0.01(-0.08%)
Oct 04, 2006	8.799	9.014	8.744	9.014	107,809	+0.03(+0.39%)
Oct 03, 2006	8.966	9.000	8.855	8.980	38,280	-0.06(-0.69%)
Oct 02, 2006	8.987	9.077	8.910	9.042	24,428	-0.01(-0.08%)
Sep 29, 2006	9.049	9.139	8.896	9.049	103,204	-0.01(-0.15%)
Sep 28, 2006	9.084	9.125	9.014	9.063	38,495	+0.07(+0.77%)
Sep 27, 2006	9.174	9.174	8.945	8.993	66,627	-0.18(-1.97%)
Sep 26, 2006	9.042	9.188	8.945	9.174	36,922	+0.02(+0.23%)
Sep 25, 2006	9.208	9.208	8.935	9.153	13,694	-0.09(-0.98%)
Sep 22, 2006	9.312	9.312	9.174	9.243	23,713	-0.18(-1.91%)
Sep 21, 2006	9.472	9.500	9.382	9.423	82,202	-0.07(-0.73%)
Sep 20, 2006	9.479	9.604	9.479	9.493	67,954	-0.08(-0.87%)
Sep 19, 2006	9.534	9.590	9.527	9.576	115,889	-0.03(-0.29%)
Sep 18, 2006	9.493	9.638	9.458	9.604	48,042	-0.07(-0.72%)
Sep 15, 2006	9.375	9.673	9.375	9.673	44,731	+0.19(+1.97%)
Sep 14, 2006	9.500	9.520	9.375	9.486	43,192	+0.12(+1.26%)
Sep 13, 2006	9.375	9.520	9.326	9.368	100,464	-0.09(-0.95%)
Sep 12, 2006	9.396	9.569	9.361	9.458	43,426	-0.08(-0.80%)
Sep 11, 2006	9.507	9.548	9.403	9.534	44,347	-0.12(-1.22%)
Sep 08, 2006	9.701	9.708	9.638	9.652	56,510	-0.07(-0.71%)
Sep 07, 2006	9.631	9.826	9.486	9.722	100,373	-0.08(-0.78%)
Sep 06, 2006	9.708	9.833	9.708	9.798	91,477	-0.01(-0.07%)
Sep 05, 2006	9.729	9.833	9.631	9.805	28,458	+0.10(+1.00%)

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.