Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.985	9.985	9.708	9.881	306,745	-0.03(-0.35%)
Dec 30, 2003	9.888	10.05	9.805	9.916	183,172	-0.10(-0.97%)
Dec 29, 2003	9.999	10.22	9.888	10.01	150,596	-0.01(-0.07%)
Dec 26, 2003	10.01	10.08	9.971	10.02	35,099	+0.10(+1.05%)
Dec 24, 2003	9.985	10.01	9.888	9.916	113,017	-0.06(-0.63%)
Dec 23, 2003	10.05	10.09	9.916	9.978	402,033	-0.24(-2.38%)
Dec 22, 2003	10.17	10.36	10.05	10.22	943,622	-0.07(-0.67%)
Dec 19, 2003	9.971	10.37	9.819	10.29	995,267	+0.52(+5.32%)
Dec 18, 2003	9.396	9.874	9.375	9.770	904,049	+0.45(+4.84%)
Dec 17, 2003	9.084	9.534	9.049	9.319	405,438	+0.27(+2.99%)
Dec 16, 2003	9.014	9.077	8.813	9.049	196,161	+0.07(+0.77%)
Dec 15, 2003	8.973	9.118	8.910	8.980	206,970	+0.10(+1.09%)
Dec 12, 2003	8.841	8.993	8.827	8.883	50,763	-0.10(-1.08%)
Dec 11, 2003	9.049	8.980	8.827	8.980	70,694	-0.07(-0.77%)
Dec 10, 2003	8.952	9.070	8.820	9.049	142,621	+0.23(+2.59%)
Dec 09, 2003	8.772	8.910	8.730	8.820	71,675	+0.08(+0.87%)
Dec 08, 2003	8.737	8.772	8.598	8.744	84,977	+0.15(+1.69%)
Dec 05, 2003	8.598	8.695	8.467	8.598	71,421	+0.00(+0.00%)
Dec 04, 2003	8.425	8.598	8.321	8.598	67,156	+0.31(+3.77%)
Dec 03, 2003	8.439	8.439	8.258	8.286	13,556	-0.03(-0.42%)
Dec 02, 2003	8.307	8.634	8.265	8.321	178,379	-0.15(-1.72%)
Dec 01, 2003	8.238	8.522	8.238	8.467	96,552	+0.15(+1.75%)
Nov 28, 2003	8.286	8.390	8.286	8.321	41,209	+0.14(+1.69%)
Nov 26, 2003	8.148	8.217	8.148	8.182	29,225	+0.07(+0.85%)
Nov 25, 2003	8.148	8.148	8.092	8.113	40,306	-0.01(-0.09%)
Nov 24, 2003	8.050	8.148	8.037	8.120	6,057	+0.08(+1.04%)
Nov 21, 2003	7.842	8.037	7.808	8.037	21,754	-0.13(-1.61%)
Nov 20, 2003	8.161	8.189	8.071	8.168	7,830	-0.03(-0.42%)
Nov 19, 2003	8.196	8.279	8.148	8.203	16,710	+0.02(+0.25%)
Nov 18, 2003	8.154	8.265	8.154	8.182	4,917	+0.08(+0.94%)
Nov 17, 2003	8.252	8.286	8.085	8.106	18,272	-0.18(-2.18%)
Nov 14, 2003	8.279	8.460	8.252	8.286	19,108	+0.01(+0.08%)
Nov 13, 2003	8.189	8.411	8.148	8.279	50,048	+0.24(+2.93%)
Nov 12, 2003	7.967	8.106	7.842	8.044	77,732	+0.20(+2.56%)
Nov 11, 2003	7.905	7.974	7.302	7.842	81,842	-0.22(-2.75%)
Nov 10, 2003	8.217	8.231	8.023	8.064	26,535	-0.26(-3.08%)
Nov 07, 2003	8.376	8.411	8.120	8.321	112,040	-0.12(-1.48%)
Nov 06, 2003	8.168	8.460	8.044	8.446	175,185	+0.35(+4.37%)
Nov 05, 2003	7.849	8.154	7.849	8.092	301,828	+0.26(+3.37%)
Nov 04, 2003	7.870	7.870	7.787	7.829	509,714	-0.07(-0.88%)
Nov 03, 2003	8.037	8.085	7.933	7.898	54,455	-0.24(-2.98%)
Oct 31, 2003	8.182	8.217	8.078	8.141	273,720	+0.03(+0.34%)
Oct 30, 2003	8.106	8.113	8.092	8.113	37,063	+0.01(+0.09%)
Oct 29, 2003	8.210	8.224	8.078	8.106	17,450	-0.15(-1.76%)
Oct 28, 2003	8.342	8.356	8.210	8.252	50,475	+0.07(+0.85%)
Oct 27, 2003	8.210	8.321	8.161	8.182	10,960	-0.03(-0.34%)
Oct 24, 2003	8.265	8.272	8.182	8.210	30,573	+0.05(+0.59%)
Oct 23, 2003	8.099	8.328	8.044	8.161	77,876	-0.04(-0.51%)
Oct 22, 2003	8.175	8.231	8.085	8.203	34,900	-0.01(-0.08%)
Oct 21, 2003	8.113	8.209	8.085	8.209	20,478	-0.00(-0.01%)
Oct 20, 2003	8.286	8.286	8.106	8.210	53,792	-0.15(-1.74%)
Oct 17, 2003	8.404	8.473	8.217	8.356	129,361	-0.10(-1.23%)
Oct 16, 2003	8.459	8.543	8.460	8.460	101,167	+0.00(+0.01%)
Oct 15, 2003	8.252	8.543	8.196	8.459	338,040	+0.38(+4.71%)
Oct 14, 2003	8.127	8.321	8.057	8.078	484,779	+0.18(+2.28%)
Oct 13, 2003	7.877	8.023	7.731	7.898	28,843	+0.13(+1.70%)
Oct 10, 2003	7.662	7.905	7.621	7.766	10,984	+0.31(+4.09%)
Oct 09, 2003	7.620	7.621	7.454	7.461	23,074	-0.10(-1.28%)
Oct 08, 2003	7.621	7.683	7.454	7.558	21,776	+0.03(+0.46%)
Oct 07, 2003	7.343	7.627	7.343	7.523	56,604	-0.07(-0.91%)
Oct 06, 2003	7.905	7.905	7.496	7.593	8,797	-0.28(-3.52%)
Oct 03, 2003	7.960	8.078	7.655	7.870	169,452	-0.03(-0.44%)
Oct 02, 2003	7.898	7.946	7.565	7.905	29,724	+0.00(+0.00%)

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.