Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.08	30.53	27.38	29.88	3,697,497	+2.32(+8.41%)
Feb 27, 2014	27.96	28.11	27.36	27.56	1,109,478	-0.41(-1.46%)
Feb 26, 2014	27.86	28.11	27.30	27.97	984,596	+0.17(+0.62%)
Feb 25, 2014	28.16	28.16	27.38	27.80	1,196,216	-0.24(-0.84%)
Feb 24, 2014	27.69	28.25	27.46	28.03	1,204,754	+0.57(+2.08%)
Feb 21, 2014	27.93	28.14	27.42	27.46	797,654	-0.51(-1.81%)
Feb 20, 2014	27.67	28.00	27.39	27.97	947,551	+0.29(+1.03%)
Feb 19, 2014	28.55	28.72	27.63	27.68	760,124	-0.82(-2.89%)
Feb 18, 2014	28.87	28.97	28.05	28.51	1,030,671	-0.20(-0.68%)
Feb 14, 2014	28.47	28.70	28.70	28.70	758,869	+0.27(+0.95%)
Feb 13, 2014	28.57	28.79	28.37	28.43	811,120	-0.13(-0.46%)
Feb 12, 2014	28.24	28.87	28.18	28.56	1,025,853	+0.47(+1.69%)
Feb 11, 2014	27.93	28.25	27.80	28.09	747,614	+0.35(+1.27%)
Feb 10, 2014	28.98	29.31	27.55	27.74	1,233,048	-1.27(-4.39%)
Feb 07, 2014	28.98	29.23	28.48	29.01	759,587	+0.32(+1.11%)
Feb 06, 2014	27.25	28.78	27.25	28.69	753,788	+0.86(+3.08%)
Feb 05, 2014	28.18	28.26	27.63	27.84	525,249	-0.33(-1.16%)
Feb 04, 2014	27.99	28.52	27.98	28.16	678,988	+0.24(+0.88%)
Feb 03, 2014	29.05	29.33	27.87	27.92	885,017	-1.07(-3.69%)
Jan 31, 2014	28.60	29.20	28.25	28.99	1,088,112	+0.15(+0.51%)
Jan 30, 2014	28.91	29.09	28.41	28.84	1,484,619	+0.77(+2.73%)
Jan 29, 2014	27.91	28.26	27.51	28.07	666,712	-0.14(-0.49%)
Jan 28, 2014	27.91	28.49	27.70	28.21	1,281,642	+0.45(+1.62%)
Jan 27, 2014	27.99	28.05	27.23	27.76	2,246,253	-0.37(-1.31%)
Jan 24, 2014	28.82	28.82	27.97	28.13	897,831	-0.90(-3.09%)
Jan 23, 2014	30.05	30.35	28.65	29.03	1,383,264	-1.13(-3.76%)
Jan 22, 2014	30.96	31.02	30.08	30.16	1,204,010	-0.62(-2.02%)
Jan 21, 2014	30.65	31.02	30.54	30.78	808,547	+0.25(+0.83%)
Jan 17, 2014	29.88	30.53	30.53	30.53	1,323,703	+0.74(+2.49%)
Jan 16, 2014	28.75	29.84	28.74	29.79	2,849,953	+0.83(+2.88%)
Jan 15, 2014	28.94	29.25	28.78	28.96	532,637	+0.02(+0.06%)
Jan 14, 2014	29.23	29.44	28.67	28.94	1,090,528	-0.14(-0.48%)
Jan 13, 2014	29.49	29.86	28.98	29.08	695,577	-0.61(-2.06%)
Jan 10, 2014	29.40	29.86	29.26	29.69	826,374	+0.33(+1.14%)
Jan 09, 2014	29.98	30.19	29.28	29.36	592,850	-0.53(-1.78%)
Jan 08, 2014	29.69	30.20	29.60	29.89	665,965	+0.09(+0.30%)
Jan 07, 2014	29.46	29.82	29.14	29.80	557,731	+0.62(+2.13%)
Jan 06, 2014	29.83	29.85	29.03	29.18	750,582	-0.51(-1.73%)
Jan 03, 2014	29.37	29.85	29.32	29.69	579,569	+0.54(+1.85%)
Jan 02, 2014	29.56	29.57	28.76	29.15	648,412	-0.47(-1.60%)
Dec 31, 2013	29.47	29.63	29.63	29.63	813,258	+0.13(+0.44%)
Dec 30, 2013	29.40	29.65	29.25	29.49	481,228	+0.07(+0.25%)
Dec 27, 2013	29.41	29.46	28.91	29.42	388,769	+0.20(+0.67%)
Dec 26, 2013	29.91	29.91	29.11	29.23	410,454	-0.44(-1.49%)
Dec 24, 2013	29.31	29.74	29.19	29.67	271,458	+0.49(+1.68%)
Dec 23, 2013	28.84	29.36	28.68	29.18	1,007,194	+0.48(+1.68%)
Dec 20, 2013	28.11	28.88	27.89	28.69	1,365,709	+0.73(+2.60%)
Dec 19, 2013	27.76	28.03	27.67	27.97	1,059,133	-0.07(-0.26%)
Dec 18, 2013	27.80	28.28	27.50	28.04	1,178,521	+0.30(+1.09%)
Dec 17, 2013	27.52	27.78	27.00	27.74	1,912,878	+0.36(+1.31%)
Dec 16, 2013	28.18	28.18	27.18	27.38	1,124,369	-0.53(-1.90%)
Dec 13, 2013	27.93	28.07	27.62	27.91	947,101	-0.08(-0.29%)
Dec 12, 2013	27.62	28.19	27.35	27.99	1,068,837	+0.29(+1.06%)
Dec 11, 2013	28.25	28.38	27.57	27.70	1,139,823	-0.67(-2.36%)
Dec 10, 2013	29.27	29.27	27.88	28.37	1,499,233	-0.77(-2.63%)
Dec 09, 2013	29.30	29.41	29.03	29.14	776,804	-0.09(-0.31%)
Dec 06, 2013	29.59	29.80	29.14	29.23	0	-0.18(-0.61%)
Dec 05, 2013	29.06	29.45	28.58	29.40	0	+0.42(+1.44%)
Dec 04, 2013	28.96	29.13	28.03	28.99	0	+0.06(+0.20%)
Dec 03, 2013	29.00	29.08	28.59	28.93	0	+0.07(+0.25%)

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.