Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.818	8.915	8.790	8.881	106,919	+0.04(+0.47%)
Dec 28, 2006	8.763	8.888	8.763	8.839	106,486	+0.08(+0.87%)
Dec 27, 2006	8.804	8.853	8.728	8.763	172,213	-0.04(-0.47%)
Dec 26, 2006	8.770	8.888	8.763	8.804	85,398	+0.03(+0.40%)
Dec 22, 2006	8.790	8.867	8.735	8.770	80,166	+0.01(+0.08%)
Dec 21, 2006	8.797	8.818	8.735	8.763	81,702	-0.03(-0.39%)
Dec 20, 2006	8.846	8.894	8.735	8.797	186,537	-0.08(-0.94%)
Dec 19, 2006	8.846	8.881	8.811	8.881	78,031	+0.00(+0.00%)
Dec 18, 2006	8.950	8.950	8.853	8.881	154,279	-0.07(-0.78%)
Dec 15, 2006	8.881	8.992	8.881	8.950	76,653	+0.04(+0.47%)
Dec 14, 2006	8.943	8.950	8.901	8.908	120,929	-0.03(-0.31%)
Dec 13, 2006	8.846	8.957	8.825	8.936	56,865	-0.01(-0.15%)
Dec 12, 2006	8.964	8.985	8.922	8.950	71,472	+0.02(+0.23%)
Dec 11, 2006	8.971	9.019	8.922	8.929	124,281	-0.06(-0.62%)
Dec 08, 2006	8.978	9.082	8.978	8.985	16,602	-0.03(-0.31%)
Dec 07, 2006	8.985	9.040	8.985	9.012	208,511	+0.01(+0.08%)
Dec 06, 2006	8.985	9.019	8.978	9.005	125,658	-0.01(-0.15%)
Dec 05, 2006	9.089	9.123	9.019	9.019	178,509	+0.02(+0.23%)
Dec 04, 2006	9.172	9.193	8.999	8.999	167,556	-0.28(-3.06%)
Dec 01, 2006	9.227	9.325	9.165	9.283	88,779	+0.08(+0.90%)
Nov 30, 2006	9.193	9.297	9.158	9.200	93,831	+0.06(+0.61%)
Nov 29, 2006	9.054	9.172	8.943	9.144	112,799	+0.15(+1.62%)
Nov 28, 2006	9.033	9.033	8.957	8.999	177,437	-0.04(-0.46%)
Nov 27, 2006	9.089	9.103	9.033	9.040	60,765	-0.01(-0.08%)
Nov 24, 2006	9.096	9.123	9.026	9.047	47,320	+0.02(+0.23%)
Nov 22, 2006	9.082	9.116	8.992	9.026	118,637	-0.17(-1.81%)
Nov 21, 2006	9.200	9.262	9.172	9.193	45,519	-0.16(-1.71%)
Nov 20, 2006	9.255	9.560	9.214	9.352	102,327	-0.06(-0.59%)
Nov 17, 2006	9.366	9.477	9.311	9.408	85,013	-0.05(-0.51%)
Nov 16, 2006	9.491	9.540	9.436	9.456	45,171	-0.15(-1.52%)
Nov 15, 2006	9.581	9.692	9.540	9.602	60,001	-0.02(-0.22%)
Nov 14, 2006	9.616	9.658	9.449	9.623	47,355	-0.08(-0.79%)
Nov 13, 2006	9.651	9.741	9.637	9.699	110,617	+0.03(+0.29%)
Nov 10, 2006	9.644	9.727	9.567	9.671	121,720	+0.06(+0.58%)
Nov 09, 2006	9.366	9.637	9.352	9.616	138,029	+0.29(+3.12%)
Nov 08, 2006	9.227	9.366	9.151	9.325	140,368	+0.17(+1.82%)
Nov 07, 2006	9.193	9.193	9.110	9.158	116,989	+0.02(+0.23%)
Nov 06, 2006	9.123	9.276	9.061	9.137	167,794	-0.02(-0.23%)
Nov 03, 2006	9.207	9.207	9.116	9.158	79,588	+0.03(+0.30%)
Nov 02, 2006	9.130	9.248	9.040	9.130	128,353	-0.13(-1.42%)
Nov 01, 2006	9.033	9.262	8.985	9.262	163,183	+0.26(+2.85%)
Oct 31, 2006	8.922	9.019	8.846	9.005	109,182	-0.15(-1.67%)
Oct 30, 2006	8.881	9.158	8.881	9.158	52,197	+0.19(+2.17%)
Oct 27, 2006	9.033	9.137	8.915	8.964	268,305	-0.19(-2.05%)
Oct 26, 2006	9.019	9.179	8.950	9.151	169,103	+0.13(+1.46%)
Oct 25, 2006	8.978	9.068	8.888	9.019	189,394	-0.06(-0.69%)
Oct 24, 2006	9.054	9.158	8.957	9.082	88,406	-0.05(-0.53%)
Oct 23, 2006	9.012	9.172	9.012	9.130	61,178	+0.03(+0.30%)
Oct 20, 2006	9.116	9.214	9.096	9.103	60,745	-0.04(-0.46%)
Oct 19, 2006	9.103	9.186	9.012	9.144	159,587	+0.12(+1.38%)
Oct 18, 2006	9.026	9.047	9.005	9.019	217,336	-0.03(-0.38%)
Oct 17, 2006	9.005	9.082	8.999	9.054	132,876	+0.01(+0.08%)
Oct 16, 2006	9.026	9.116	8.957	9.047	99,626	+0.01(+0.08%)
Oct 13, 2006	9.054	9.089	9.012	9.040	76,874	+0.00(+0.00%)
Oct 12, 2006	8.915	9.116	8.832	9.040	126,775	+0.06(+0.70%)
Oct 11, 2006	8.721	9.019	8.679	8.978	299,496	+0.19(+2.13%)
Oct 10, 2006	8.804	8.901	8.686	8.790	154,662	-0.18(-2.01%)
Oct 09, 2006	8.707	9.019	8.707	8.971	172,321	+0.15(+1.73%)
Oct 06, 2006	8.811	9.012	8.742	8.818	81,901	-0.19(-2.16%)
Oct 05, 2006	8.964	9.026	8.860	9.012	69,225	-0.01(-0.08%)
Oct 04, 2006	8.804	9.019	8.749	9.019	107,749	+0.03(+0.39%)
Oct 03, 2006	8.971	9.005	8.860	8.985	38,259	-0.06(-0.69%)

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.