Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.44	32.51	31.68	31.70	1,555,500	-0.50(-1.55%)
Feb 28, 2012	33.12	33.13	31.51	32.20	2,878,518	-1.61(-4.77%)
Feb 27, 2012	33.44	34.04	32.85	33.81	572,883	+0.37(+1.09%)
Feb 24, 2012	33.36	33.68	33.19	33.45	452,650	+0.24(+0.72%)
Feb 23, 2012	32.70	33.24	32.31	33.21	923,309	+0.74(+2.28%)
Feb 22, 2012	33.41	33.41	32.17	32.47	1,399,506	-1.24(-3.68%)
Feb 21, 2012	35.25	35.35	33.12	33.71	1,284,197	-1.31(-3.73%)
Feb 17, 2012	35.40	35.42	34.81	35.01	446,984	-0.22(-0.64%)
Feb 16, 2012	34.86	35.25	34.69	35.24	532,995	+0.54(+1.55%)
Feb 15, 2012	35.39	35.41	34.31	34.70	1,178,641	-0.14(-0.41%)
Feb 14, 2012	33.03	35.17	32.90	34.84	1,780,902	+1.83(+5.54%)
Feb 13, 2012	33.16	33.27	32.51	33.01	500,881	+0.21(+0.64%)
Feb 10, 2012	32.55	33.10	32.16	32.81	971,619	+0.47(+1.45%)
Feb 09, 2012	31.44	32.74	30.92	32.34	1,066,871	+1.12(+3.59%)
Feb 08, 2012	30.92	31.35	30.60	31.22	748,129	+0.10(+0.31%)
Feb 07, 2012	31.04	31.30	30.60	31.12	763,857	-0.13(-0.43%)
Feb 06, 2012	30.69	31.54	30.53	31.25	524,000	+0.40(+1.28%)
Feb 03, 2012	30.73	31.02	30.64	30.86	629,353	+0.33(+1.08%)
Feb 02, 2012	30.78	31.13	30.16	30.53	679,904	-0.26(-0.85%)
Feb 01, 2012	30.68	31.10	30.67	30.79	538,814	+0.19(+0.61%)
Jan 31, 2012	30.88	31.01	30.36	30.60	453,211	-0.16(-0.51%)
Jan 30, 2012	30.85	30.99	30.46	30.76	517,966	-0.31(-1.01%)
Jan 27, 2012	30.83	31.21	30.72	31.07	346,084	+0.15(+0.49%)
Jan 26, 2012	31.46	31.49	30.69	30.92	408,246	-0.52(-1.65%)
Jan 25, 2012	30.99	31.54	30.87	31.44	736,015	+0.38(+1.23%)
Jan 24, 2012	30.60	31.17	30.48	31.06	597,516	-0.01(-0.05%)
Jan 23, 2012	31.95	32.05	30.89	31.07	772,673	-0.09(-0.29%)
Jan 20, 2012	31.14	31.34	30.70	31.16	728,355	-0.20(-0.64%)
Jan 19, 2012	30.95	31.64	30.69	31.36	1,519,652	+1.77(+5.98%)
Jan 18, 2012	30.78	30.83	29.56	29.60	3,057,597	-1.55(-4.98%)
Jan 17, 2012	31.84	32.03	30.88	31.15	1,316,836	-0.43(-1.35%)
Jan 13, 2012	32.87	32.92	31.17	31.57	1,726,022	-1.53(-4.62%)
Jan 12, 2012	33.70	33.90	32.83	33.10	1,417,228	+0.23(+0.70%)
Jan 11, 2012	34.72	35.16	32.36	32.87	2,247,059	-2.63(-7.42%)
Jan 10, 2012	34.91	35.69	34.90	35.51	874,581	+0.76(+2.19%)
Jan 09, 2012	34.44	34.81	34.36	34.75	934,343	+0.83(+2.44%)
Jan 06, 2012	33.98	34.41	33.73	33.92	772,748	+0.22(+0.66%)
Jan 05, 2012	33.19	33.75	33.01	33.69	714,084	+0.63(+1.90%)
Jan 04, 2012	33.25	33.54	32.91	33.07	677,854	-0.11(-0.34%)
Dec 30, 2011	33.22	33.50	32.71	33.18	705,645	+0.00(+0.00%)
Dec 29, 2011	32.60	33.40	32.60	33.18	454,976	+0.69(+2.11%)
Dec 28, 2011	33.48	33.48	32.47	32.49	611,860	-0.79(-2.38%)
Dec 27, 2011	33.67	33.75	33.25	33.28	400,713	-0.40(-1.17%)
Dec 23, 2011	33.87	34.03	33.52	33.68	373,307	+0.39(+1.17%)
Dec 21, 2011	33.57	33.57	32.48	33.29	574,024	+0.14(+0.43%)
Dec 20, 2011	32.48	33.17	32.42	33.15	877,319	+1.86(+5.94%)
Dec 19, 2011	32.39	32.65	31.14	31.29	622,432	-0.81(-2.51%)
Dec 16, 2011	32.54	32.76	31.72	32.10	961,584	+0.54(+1.70%)
Dec 15, 2011	32.00	32.60	31.36	31.56	1,137,155	+0.86(+2.80%)
Dec 14, 2011	31.49	31.82	29.89	30.70	1,006,654	-0.82(-2.60%)
Dec 13, 2011	32.37	32.69	31.27	31.52	544,235	-0.75(-2.31%)
Dec 12, 2011	32.20	32.33	31.72	32.27	540,845	-0.83(-2.50%)
Dec 09, 2011	32.37	33.22	32.19	33.10	842,651	+1.66(+5.27%)
Dec 08, 2011	32.78	33.42	31.36	31.44	951,216	-1.11(-3.42%)
Dec 07, 2011	32.70	32.88	32.01	32.55	493,632	-0.07(-0.20%)
Dec 06, 2011	32.51	32.97	32.25	32.62	636,220	+0.03(+0.09%)
Dec 05, 2011	32.83	33.43	32.10	32.59	744,042	+0.22(+0.69%)
Dec 02, 2011	32.25	32.70	31.97	32.37	495,227	+0.67(+2.10%)

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.