Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.42	11.70	11.34	11.59	161,575	+0.33(+2.96%)
Feb 26, 2004	11.23	11.34	11.16	11.25	147,882	+0.15(+1.31%)
Feb 25, 2004	10.94	11.25	10.85	11.11	336,122	+0.18(+1.65%)
Feb 24, 2004	10.80	10.93	10.62	10.93	193,284	+0.14(+1.29%)
Feb 23, 2004	10.89	10.91	10.70	10.79	216,346	-0.05(-0.45%)
Feb 20, 2004	10.82	11.05	10.69	10.84	254,542	-0.02(-0.19%)
Feb 19, 2004	10.86	10.94	10.75	10.86	143,270	+0.02(+0.20%)
Feb 18, 2004	11.00	11.07	10.76	10.84	137,360	-0.40(-3.53%)
Feb 17, 2004	11.20	11.55	11.08	11.23	139,666	+0.03(+0.25%)
Feb 13, 2004	11.27	11.57	11.20	11.20	273,135	-0.09(-0.80%)
Feb 12, 2004	11.30	11.56	11.16	11.29	396,082	-0.06(-0.49%)
Feb 11, 2004	10.99	11.35	10.91	11.35	159,989	+0.30(+2.70%)
Feb 10, 2004	11.00	11.10	10.86	11.05	98,444	-0.16(-1.42%)
Feb 09, 2004	11.27	11.34	11.11	11.21	127,703	+0.21(+1.88%)
Feb 06, 2004	10.79	11.19	10.23	11.00	326,321	+0.41(+3.92%)
Feb 05, 2004	10.65	10.70	10.40	10.59	127,559	-0.03(-0.25%)
Feb 04, 2004	10.68	10.75	10.54	10.62	76,103	-0.08(-0.71%)
Feb 03, 2004	10.59	10.75	10.59	10.69	56,212	+0.08(+0.79%)
Feb 02, 2004	10.41	10.72	10.30	10.61	342,752	-0.28(-2.61%)
Jan 30, 2004	10.62	10.96	10.48	10.89	208,851	+0.25(+2.35%)
Jan 29, 2004	10.77	10.87	10.08	10.64	311,043	-0.14(-1.29%)
Jan 28, 2004	10.79	10.94	10.58	10.78	903,149	-0.51(-4.55%)
Jan 27, 2004	11.34	11.48	11.18	11.29	485,302	-0.50(-4.24%)
Jan 26, 2004	11.79	11.91	11.45	11.79	177,862	+0.12(+1.01%)
Jan 23, 2004	11.45	11.81	11.34	11.68	330,501	-0.10(-0.88%)
Jan 22, 2004	11.98	12.07	11.78	11.78	615,311	-0.21(-1.74%)
Jan 21, 2004	11.64	12.07	11.52	11.99	293,746	+0.43(+3.72%)
Jan 20, 2004	11.66	11.74	11.10	11.56	616,176	-0.19(-1.65%)
Jan 16, 2004	11.98	11.99	11.60	11.75	302,394	-0.49(-4.02%)
Jan 15, 2004	12.30	12.38	11.66	12.25	297,805	-0.21(-1.67%)
Jan 14, 2004	12.47	12.74	12.39	12.45	233,504	+0.24(+1.99%)
Jan 13, 2004	12.07	12.31	11.97	12.21	481,077	+0.61(+5.26%)
Jan 12, 2004	11.51	11.79	11.45	11.60	183,224	+0.29(+2.58%)
Jan 09, 2004	11.55	11.78	11.09	11.31	407,319	-0.39(-3.32%)
Jan 08, 2004	11.69	11.86	11.59	11.70	509,067	-0.22(-1.81%)
Jan 07, 2004	11.59	11.91	11.43	11.91	1,352,642	+1.51(+14.47%)
Jan 06, 2004	10.15	10.58	10.13	10.41	1,795,055	+0.26(+2.53%)
Jan 05, 2004	9.894	10.18	9.894	10.15	511,246	+0.19(+1.95%)
Jan 02, 2004	10.14	10.17	9.935	9.956	199,626	+0.07(+0.70%)
Dec 31, 2003	9.991	9.991	9.713	9.887	306,574	-0.03(-0.35%)
Dec 30, 2003	9.894	10.05	9.810	9.921	183,070	-0.10(-0.97%)
Dec 29, 2003	10.00	10.23	9.894	10.02	150,512	-0.01(-0.07%)
Dec 26, 2003	10.02	10.09	9.977	10.03	35,079	+0.10(+1.05%)
Dec 24, 2003	9.991	10.01	9.894	9.921	112,954	-0.06(-0.63%)
Dec 23, 2003	10.06	10.09	9.921	9.984	401,809	-0.24(-2.38%)
Dec 22, 2003	10.17	10.37	10.06	10.23	943,096	-0.07(-0.67%)
Dec 19, 2003	9.977	10.37	9.824	10.30	994,712	+0.52(+5.32%)
Dec 18, 2003	9.401	9.880	9.380	9.776	903,545	+0.45(+4.84%)
Dec 17, 2003	9.089	9.540	9.054	9.325	405,212	+0.27(+2.99%)
Dec 16, 2003	9.019	9.082	8.818	9.054	196,052	+0.07(+0.77%)
Dec 15, 2003	8.978	9.123	8.915	8.985	206,855	+0.10(+1.09%)
Dec 12, 2003	8.846	8.999	8.832	8.888	50,735	-0.10(-1.08%)
Dec 11, 2003	9.054	8.985	8.832	8.985	70,654	-0.07(-0.77%)
Dec 10, 2003	8.957	9.075	8.825	9.054	142,542	+0.23(+2.59%)
Dec 09, 2003	8.777	8.915	8.735	8.825	71,635	+0.08(+0.87%)
Dec 08, 2003	8.742	8.777	8.603	8.749	84,930	+0.15(+1.69%)
Dec 05, 2003	8.603	8.700	8.471	8.603	71,381	+0.00(+0.00%)
Dec 04, 2003	8.430	8.603	8.326	8.603	67,119	+0.31(+3.77%)
Dec 03, 2003	8.443	8.443	8.263	8.291	13,548	-0.03(-0.42%)
Dec 02, 2003	8.312	8.638	8.270	8.326	178,280	-0.15(-1.72%)

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.