Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.58	29.06	28.36	28.86	727,342	+0.48(+1.69%)
Dec 28, 2012	28.48	28.67	28.21	28.38	288,654	-0.29(-1.01%)
Dec 27, 2012	28.77	29.70	28.31	28.67	239,897	+0.16(+0.55%)
Dec 26, 2012	29.00	29.05	28.36	28.51	522,101	-0.26(-0.90%)
Dec 24, 2012	29.05	29.58	28.69	28.77	385,964	-0.47(-1.61%)
Dec 21, 2012	29.52	29.91	28.95	29.24	605,814	-0.74(-2.46%)
Dec 20, 2012	29.77	30.03	29.60	29.98	327,386	+0.14(+0.47%)
Dec 19, 2012	29.87	30.22	29.67	29.84	566,349	+0.03(+0.10%)
Dec 18, 2012	28.98	29.87	28.69	29.81	846,091	+1.16(+4.03%)
Dec 17, 2012	28.58	28.69	28.02	28.65	579,654	-0.02(-0.05%)
Dec 14, 2012	28.80	29.13	28.20	28.67	603,359	-0.24(-0.84%)
Dec 13, 2012	28.95	29.29	28.87	28.91	529,506	-0.14(-0.49%)
Dec 12, 2012	29.65	29.65	28.84	29.05	528,729	-0.63(-2.12%)
Dec 11, 2012	29.39	29.82	29.34	29.68	346,221	+0.15(+0.51%)
Dec 10, 2012	29.58	29.76	29.48	29.53	525,737	+0.01(+0.03%)
Dec 07, 2012	29.18	29.74	29.09	29.53	470,794	+0.41(+1.40%)
Dec 06, 2012	29.51	29.56	28.57	29.12	561,698	-0.20(-0.70%)
Dec 05, 2012	29.79	30.65	29.23	29.32	571,033	+0.19(+0.65%)
Dec 04, 2012	29.23	29.36	28.93	29.13	444,532	-0.90(-2.99%)
Nov 30, 2012	29.98	30.16	29.81	30.03	578,007	+0.05(+0.18%)
Nov 29, 2012	30.30	30.74	29.65	29.98	1,210,769	-0.06(-0.20%)
Nov 28, 2012	29.93	30.05	28.49	30.04	1,147,411	+0.05(+0.15%)
Nov 27, 2012	30.22	30.62	29.96	29.99	790,829	-0.28(-0.94%)
Nov 26, 2012	30.41	30.43	29.64	30.28	457,001	-0.38(-1.23%)
Nov 23, 2012	30.66	31.11	30.56	30.66	177,193	+0.02(+0.05%)
Nov 21, 2012	30.93	30.93	30.30	30.64	352,321	-0.10(-0.32%)
Nov 20, 2012	30.65	30.85	30.20	30.74	492,392	-0.05(-0.17%)
Nov 19, 2012	30.27	30.82	30.27	30.79	829,616	+0.97(+3.25%)
Nov 16, 2012	29.37	29.92	28.60	29.83	810,334	+0.45(+1.51%)
Nov 15, 2012	29.96	30.08	28.90	29.38	826,566	-0.60(-2.00%)
Nov 14, 2012	29.84	30.33	29.74	29.98	1,062,392	+0.18(+0.62%)
Nov 13, 2012	30.20	30.36	29.76	29.79	798,969	-0.56(-1.85%)
Nov 12, 2012	30.83	31.72	30.32	30.36	806,779	-0.38(-1.25%)
Nov 09, 2012	30.64	30.94	30.38	30.74	506,129	-0.11(-0.35%)
Nov 08, 2012	31.26	31.42	30.74	30.85	372,994	-0.58(-1.83%)
Nov 07, 2012	31.82	31.82	30.89	31.42	488,603	-0.71(-2.20%)
Nov 06, 2012	33.01	33.05	31.99	32.13	610,725	-0.51(-1.55%)
Nov 05, 2012	32.27	32.74	32.27	32.64	475,266	+0.07(+0.21%)
Nov 02, 2012	32.75	33.05	32.20	32.57	1,254,773	-0.32(-0.98%)
Nov 01, 2012	30.48	33.48	30.25	32.89	2,496,169	+2.99(+10.02%)
Oct 31, 2012	29.92	30.23	29.76	29.90	393,233	+0.02(+0.06%)
Oct 26, 2012	29.97	29.88	29.88	29.88	177,489	-0.11(-0.36%)
Oct 25, 2012	30.39	30.48	29.60	29.99	378,353	+0.00(+0.00%)
Oct 24, 2012	30.53	30.57	29.45	29.99	961,349	+0.43(+1.46%)
Oct 23, 2012	29.36	29.79	29.03	29.56	406,427	-0.33(-1.11%)
Oct 19, 2012	30.18	30.35	29.19	29.89	376,871	-0.44(-1.44%)
Oct 18, 2012	30.30	30.41	29.98	30.32	291,000	+0.05(+0.15%)
Oct 17, 2012	29.58	30.30	29.56	30.28	690,026	+0.69(+2.35%)
Oct 16, 2012	29.29	29.86	29.24	29.58	286,663	+0.44(+1.49%)
Oct 15, 2012	29.00	29.20	28.94	29.15	355,953	+0.09(+0.32%)
Oct 12, 2012	29.13	29.30	28.94	29.06	276,423	-0.04(-0.13%)
Oct 11, 2012	29.12	29.37	28.83	29.10	640,744	+0.41(+1.45%)
Oct 10, 2012	28.91	29.20	28.56	28.68	340,201	-0.48(-1.66%)
Oct 09, 2012	29.71	29.73	29.04	29.16	323,834	-0.26(-0.89%)
Oct 08, 2012	29.10	29.53	28.97	29.43	260,397	+0.07(+0.24%)
Oct 05, 2012	29.93	30.42	29.23	29.36	756,338	-0.35(-1.19%)
Oct 04, 2012	29.43	29.79	29.23	29.71	391,483	+0.46(+1.58%)
Oct 03, 2012	29.46	29.62	29.05	29.25	437,161	-0.25(-0.83%)
Oct 02, 2012	29.49	29.91	29.23	29.49	291,044	+0.11(+0.37%)

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.