Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.98	14.21	13.84	13.91	211,484	+0.01(+0.05%)
Apr 29, 2008	13.92	14.19	13.79	13.90	286,749	+0.01(+0.10%)
Apr 28, 2008	14.15	14.20	13.85	13.89	239,760	-0.18(-1.28%)
Apr 25, 2008	14.23	14.33	13.74	14.07	203,979	-0.20(-1.41%)
Apr 24, 2008	14.21	14.62	13.76	14.27	261,726	-0.07(-0.48%)
Apr 23, 2008	14.26	14.38	13.91	14.34	263,683	+0.11(+0.78%)
Apr 22, 2008	14.86	14.89	13.94	14.23	257,350	-0.55(-3.75%)
Apr 21, 2008	14.71	14.87	14.40	14.78	364,635	+0.40(+2.80%)
Apr 18, 2008	14.20	14.45	14.12	14.38	272,189	+0.28(+2.02%)
Apr 17, 2008	14.18	14.20	13.92	14.10	210,718	-0.24(-1.64%)
Apr 16, 2008	14.00	14.50	13.92	14.33	445,652	+0.55(+3.97%)
Apr 15, 2008	13.54	13.80	13.51	13.78	345,231	+0.32(+2.37%)
Apr 14, 2008	13.13	13.73	13.06	13.47	339,624	+0.27(+2.05%)
Apr 11, 2008	13.24	13.58	13.15	13.20	200,065	-0.26(-1.96%)
Apr 10, 2008	13.54	13.58	13.29	13.46	230,150	-0.03(-0.26%)
Apr 09, 2008	14.01	14.05	13.37	13.49	241,815	-0.59(-4.19%)
Apr 08, 2008	13.75	14.26	13.74	14.08	237,596	+0.22(+1.60%)
Apr 07, 2008	13.83	14.20	13.76	13.86	241,771	+0.11(+0.81%)
Apr 04, 2008	13.59	14.01	13.42	13.75	352,023	+0.28(+2.11%)
Apr 03, 2008	13.23	13.52	13.17	13.47	495,979	+0.14(+1.04%)
Apr 02, 2008	13.41	13.43	13.22	13.33	464,218	-0.19(-1.44%)
Apr 01, 2008	12.86	13.63	12.80	13.52	997,078	+0.85(+6.73%)
Mar 31, 2008	12.35	12.72	12.33	12.67	398,850	+0.35(+2.87%)
Mar 28, 2008	12.47	12.54	12.20	12.31	388,818	-0.08(-0.67%)
Mar 27, 2008	12.76	12.76	12.32	12.40	488,223	-0.14(-1.11%)
Mar 26, 2008	12.29	12.65	12.22	12.54	373,237	+0.46(+3.79%)
Mar 25, 2008	12.24	12.31	12.01	12.08	259,091	-0.37(-2.95%)
Mar 24, 2008	12.38	12.72	12.38	12.45	440,254	+0.14(+1.13%)
Mar 21, 2008	12.24	12.45	11.90	12.31	908,663	+0.00(+0.00%)
Mar 20, 2008	12.24	12.45	11.90	12.31	908,663	+0.19(+1.60%)
Mar 19, 2008	13.16	13.16	12.07	12.11	459,627	-0.88(-6.78%)
Mar 18, 2008	11.83	13.11	11.64	12.99	552,803	+1.44(+12.42%)
Mar 17, 2008	11.43	11.82	11.37	11.56	444,426	-0.19(-1.59%)
Mar 14, 2008	12.45	12.47	11.51	11.75	545,151	-0.85(-6.72%)
Mar 13, 2008	12.10	12.74	11.97	12.59	429,985	+0.35(+2.89%)
Mar 12, 2008	12.86	12.86	12.15	12.24	406,919	-0.76(-5.82%)
Mar 11, 2008	12.07	12.99	12.07	12.99	459,490	+1.10(+9.27%)
Mar 10, 2008	12.20	12.21	11.80	11.89	270,475	-0.31(-2.56%)
Mar 07, 2008	12.07	12.41	12.05	12.20	233,183	+0.02(+0.17%)
Mar 06, 2008	12.63	12.65	12.18	12.18	214,200	-0.51(-3.99%)
Mar 05, 2008	12.95	12.97	12.53	12.69	257,839	-0.19(-1.45%)
Mar 04, 2008	12.92	12.93	12.43	12.88	431,122	+0.08(+0.60%)
Mar 03, 2008	13.37	13.42	12.39	12.80	659,702	-0.44(-3.30%)
Feb 29, 2008	13.21	13.53	13.11	13.24	604,727	-0.08(-0.57%)
Feb 28, 2008	13.94	13.97	13.23	13.31	720,009	-0.63(-4.53%)
Feb 27, 2008	14.54	14.69	13.87	13.94	1,125,757	-1.03(-6.86%)
Feb 26, 2008	14.92	15.26	14.58	14.97	484,938	-0.08(-0.55%)
Feb 25, 2008	14.60	15.22	14.58	15.05	256,672	+0.53(+3.68%)
Feb 22, 2008	14.91	15.26	14.35	14.52	454,149	-0.28(-1.87%)
Feb 21, 2008	15.05	15.23	14.73	14.80	761,099	+0.10(+0.66%)
Feb 20, 2008	14.69	14.83	14.27	14.70	237,609	+0.01(+0.09%)
Feb 19, 2008	14.78	15.10	14.49	14.69	380,065	+0.47(+3.32%)
Feb 18, 2008	14.49	14.54	14.02	14.21	199,976	+0.00(+0.00%)
Feb 15, 2008	14.49	14.54	14.02	14.21	199,976	-0.13(-0.92%)
Feb 14, 2008	14.64	14.80	14.21	14.35	218,065	-0.12(-0.82%)
Feb 13, 2008	14.28	14.56	14.22	14.46	213,442	+0.24(+1.71%)
Feb 12, 2008	14.26	14.43	13.97	14.22	291,257	+0.03(+0.20%)
Feb 11, 2008	14.17	14.54	13.90	14.19	312,396	+0.12(+0.84%)
Feb 08, 2008	14.12	14.37	14.02	14.08	184,400	-0.13(-0.93%)
Feb 07, 2008	13.74	14.24	13.74	14.21	272,390	+0.33(+2.40%)
Feb 06, 2008	14.16	14.37	13.77	13.88	362,036	+0.01(+0.10%)
Feb 05, 2008	13.93	14.03	13.60	13.86	506,544	-0.61(-4.22%)
Feb 04, 2008	14.67	14.83	14.28	14.47	382,146	-0.23(-1.56%)

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.