Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.180	8.298	8.097	8.117	173,470	-0.14(-1.68%)
Mar 30, 2010	8.221	8.374	8.117	8.256	165,977	+0.03(+0.34%)
Mar 29, 2010	8.180	8.367	8.180	8.228	59,160	+0.06(+0.76%)
Mar 26, 2010	8.228	8.298	8.131	8.166	174,760	-0.03(-0.42%)
Mar 25, 2010	8.374	8.450	8.187	8.201	165,981	-0.10(-1.25%)
Mar 24, 2010	8.256	8.367	8.256	8.305	131,540	-0.03(-0.42%)
Mar 23, 2010	8.173	8.374	8.166	8.339	128,507	+0.15(+1.78%)
Mar 22, 2010	8.097	8.312	8.006	8.194	119,738	-0.02(-0.25%)
Mar 19, 2010	8.721	8.721	8.152	8.215	279,010	-0.44(-5.13%)
Mar 18, 2010	8.610	8.686	8.548	8.659	109,326	+0.01(+0.08%)
Mar 17, 2010	8.631	8.783	8.554	8.652	147,196	+0.08(+0.97%)
Mar 16, 2010	8.770	8.770	8.443	8.568	251,253	-0.19(-2.22%)
Mar 15, 2010	8.728	8.797	8.596	8.763	138,089	-0.08(-0.94%)
Mar 12, 2010	8.888	8.888	8.652	8.846	121,695	-0.07(-0.78%)
Mar 11, 2010	8.707	8.915	8.617	8.915	125,472	+0.10(+1.18%)
Mar 10, 2010	8.672	8.874	8.617	8.811	190,851	+0.13(+1.52%)
Mar 09, 2010	8.665	8.846	8.610	8.679	195,869	-0.10(-1.11%)
Mar 08, 2010	8.811	8.846	8.527	8.777	152,134	-0.07(-0.78%)
Mar 05, 2010	8.437	8.860	8.374	8.846	303,373	+0.40(+4.77%)
Mar 04, 2010	8.312	8.485	8.208	8.443	117,628	+0.15(+1.76%)
Mar 03, 2010	8.062	8.346	8.062	8.298	248,311	+0.25(+3.10%)
Mar 02, 2010	8.159	8.194	8.013	8.048	407,075	-0.01(-0.09%)
Mar 01, 2010	7.895	8.083	7.875	8.055	536,598	+0.28(+3.66%)
Feb 26, 2010	7.895	7.972	7.701	7.771	163,892	-0.13(-1.67%)
Feb 25, 2010	7.784	7.930	7.673	7.902	255,223	-0.03(-0.35%)
Feb 24, 2010	7.923	8.069	7.868	7.930	194,273	+0.01(+0.09%)
Feb 23, 2010	8.034	8.034	7.805	7.923	191,086	-0.15(-1.89%)
Feb 22, 2010	8.104	8.145	8.013	8.076	126,822	-0.01(-0.17%)
Feb 19, 2010	7.993	8.090	7.937	8.090	172,210	+0.01(+0.09%)
Feb 18, 2010	7.965	8.083	7.854	8.083	116,070	+0.08(+1.04%)
Feb 17, 2010	8.055	8.083	7.840	7.999	204,559	-0.06(-0.69%)
Feb 16, 2010	7.895	8.055	7.858	8.055	112,870	+0.23(+2.93%)
Feb 12, 2010	7.687	7.826	7.826	7.826	149,756	+0.03(+0.36%)
Feb 11, 2010	7.604	7.826	7.548	7.798	162,569	+0.15(+2.00%)
Feb 10, 2010	7.493	7.680	7.354	7.646	219,606	+0.08(+1.10%)
Feb 09, 2010	7.472	7.659	7.403	7.562	168,496	+0.20(+2.73%)
Feb 08, 2010	7.639	7.659	7.361	7.361	243,877	-0.31(-4.07%)
Feb 05, 2010	7.528	7.715	7.444	7.673	319,369	+0.10(+1.37%)
Feb 04, 2010	8.013	8.020	7.465	7.569	732,705	-0.50(-6.19%)
Feb 03, 2010	8.145	8.235	8.048	8.069	456,934	+0.00(+0.00%)
Feb 02, 2010	8.291	8.367	8.062	8.069	426,275	-0.17(-2.10%)
Feb 01, 2010	8.173	8.409	8.159	8.242	186,179	+0.11(+1.37%)
Jan 29, 2010	8.249	8.478	8.117	8.131	363,986	-0.04(-0.51%)
Jan 28, 2010	8.457	8.509	8.125	8.173	342,447	-0.28(-3.36%)
Jan 27, 2010	8.270	8.485	8.187	8.457	284,014	+0.34(+4.19%)
Jan 26, 2010	8.201	8.242	8.048	8.117	219,987	-0.15(-1.85%)
Jan 25, 2010	8.346	8.398	8.208	8.270	248,811	+0.08(+0.93%)
Jan 22, 2010	8.388	8.492	8.152	8.194	271,012	-0.12(-1.50%)
Jan 21, 2010	8.548	8.665	8.090	8.319	376,209	-0.22(-2.52%)
Jan 20, 2010	8.867	8.881	8.464	8.534	168,920	-0.42(-4.73%)
Jan 19, 2010	8.818	8.964	8.770	8.957	146,134	+0.24(+2.79%)
Jan 15, 2010	8.915	8.714	8.714	8.714	187,807	-0.17(-1.87%)
Jan 14, 2010	8.825	8.922	8.686	8.881	159,845	+0.18(+2.07%)
Jan 13, 2010	8.742	8.846	8.624	8.700	88,601	-0.01(-0.08%)
Jan 12, 2010	8.853	8.990	8.672	8.707	136,978	-0.19(-2.18%)
Jan 11, 2010	9.089	9.297	8.894	8.901	178,332	-0.10(-1.16%)
Jan 08, 2010	8.999	9.005	8.798	9.005	192,689	+0.13(+1.49%)
Jan 07, 2010	8.936	8.964	8.749	8.874	167,020	-0.05(-0.54%)
Jan 06, 2010	8.853	9.026	8.783	8.922	208,831	+0.10(+1.10%)
Jan 05, 2010	8.943	8.985	8.783	8.825	266,369	-0.17(-1.85%)

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.