Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.091	9.125	8.945	9.007	231,860	-0.04(-0.46%)
Apr 29, 2010	9.125	9.153	8.987	9.049	137,487	+0.01(+0.08%)
Apr 28, 2010	9.077	9.132	9.007	9.042	196,379	+0.03(+0.31%)
Apr 27, 2010	8.993	9.118	8.980	9.014	257,554	+0.00(+0.00%)
Apr 26, 2010	9.118	9.236	8.973	9.014	138,445	-0.10(-1.14%)
Apr 23, 2010	9.167	9.188	8.924	9.118	259,910	-0.07(-0.75%)
Apr 22, 2010	8.980	9.299	8.980	9.188	194,618	+0.05(+0.53%)
Apr 21, 2010	9.160	9.208	9.021	9.139	51,428	+0.02(+0.23%)
Apr 20, 2010	9.181	9.243	9.014	9.118	107,355	+0.03(+0.31%)
Apr 19, 2010	9.035	9.174	8.987	9.091	98,170	+0.01(+0.15%)
Apr 16, 2010	9.132	9.174	8.959	9.077	189,560	-0.11(-1.21%)
Apr 15, 2010	9.007	9.188	9.007	9.188	123,895	+0.13(+1.45%)
Apr 14, 2010	8.876	9.056	8.813	9.056	125,405	+0.19(+2.19%)
Apr 13, 2010	8.813	8.883	8.681	8.862	85,076	+0.04(+0.47%)
Apr 12, 2010	8.765	8.910	8.654	8.820	156,565	-0.10(-1.17%)
Apr 09, 2010	8.668	8.931	8.536	8.924	198,019	+0.24(+2.80%)
Apr 08, 2010	8.695	8.785	8.547	8.681	65,195	-0.10(-1.11%)
Apr 07, 2010	8.813	9.000	8.709	8.779	146,789	-0.10(-1.17%)
Apr 06, 2010	8.564	8.959	8.487	8.883	173,498	+0.10(+1.10%)
Apr 05, 2010	8.487	8.834	8.473	8.785	159,246	+0.37(+4.37%)
Apr 01, 2010	8.161	8.418	8.418	8.418	232,475	+0.31(+3.76%)
Mar 31, 2010	8.175	8.293	8.092	8.113	173,567	-0.14(-1.68%)
Mar 30, 2010	8.217	8.369	8.113	8.252	166,069	+0.03(+0.34%)
Mar 29, 2010	8.175	8.363	8.175	8.224	59,193	+0.06(+0.76%)
Mar 26, 2010	8.224	8.293	8.127	8.161	174,858	-0.03(-0.42%)
Mar 25, 2010	8.369	8.446	8.182	8.196	166,074	-0.10(-1.25%)
Mar 24, 2010	8.252	8.363	8.252	8.300	131,613	-0.03(-0.42%)
Mar 23, 2010	8.168	8.369	8.162	8.335	128,579	+0.15(+1.78%)
Mar 22, 2010	8.092	8.307	8.002	8.189	119,805	-0.02(-0.25%)
Mar 19, 2010	8.716	8.716	8.148	8.210	279,166	-0.44(-5.13%)
Mar 18, 2010	8.605	8.681	8.543	8.654	109,387	+0.01(+0.08%)
Mar 17, 2010	8.626	8.779	8.550	8.647	147,278	+0.08(+0.97%)
Mar 16, 2010	8.765	8.765	8.439	8.564	251,393	-0.19(-2.22%)
Mar 15, 2010	8.723	8.792	8.591	8.758	138,166	-0.08(-0.94%)
Mar 12, 2010	8.883	8.883	8.647	8.841	121,763	-0.07(-0.78%)
Mar 11, 2010	8.702	8.910	8.612	8.910	125,542	+0.10(+1.18%)
Mar 10, 2010	8.668	8.869	8.612	8.806	190,958	+0.13(+1.52%)
Mar 09, 2010	8.661	8.841	8.605	8.675	195,978	-0.10(-1.11%)
Mar 08, 2010	8.806	8.841	8.522	8.772	152,219	-0.07(-0.78%)
Mar 05, 2010	8.432	8.855	8.369	8.841	303,542	+0.40(+4.77%)
Mar 04, 2010	8.307	8.480	8.203	8.439	117,694	+0.15(+1.76%)
Mar 03, 2010	8.057	8.342	8.057	8.293	248,449	+0.25(+3.10%)
Mar 02, 2010	8.154	8.189	8.009	8.044	407,302	-0.01(-0.09%)
Mar 01, 2010	7.891	8.078	7.870	8.050	536,897	+0.28(+3.66%)
Feb 26, 2010	7.891	7.967	7.697	7.766	163,984	-0.13(-1.67%)
Feb 25, 2010	7.780	7.926	7.669	7.898	255,366	-0.03(-0.35%)
Feb 24, 2010	7.919	8.064	7.863	7.926	194,382	+0.01(+0.09%)
Feb 23, 2010	8.030	8.030	7.801	7.919	191,193	-0.15(-1.89%)
Feb 22, 2010	8.099	8.141	8.009	8.071	126,893	-0.01(-0.17%)
Feb 19, 2010	7.988	8.085	7.933	8.085	172,307	+0.01(+0.09%)
Feb 18, 2010	7.960	8.078	7.849	8.078	116,135	+0.08(+1.04%)
Feb 17, 2010	8.050	8.078	7.836	7.995	204,673	-0.06(-0.69%)
Feb 16, 2010	7.891	8.050	7.854	8.050	112,933	+0.23(+2.93%)
Feb 12, 2010	7.683	7.822	7.822	7.822	149,839	+0.03(+0.36%)
Feb 11, 2010	7.600	7.822	7.544	7.794	162,660	+0.15(+2.00%)
Feb 10, 2010	7.489	7.676	7.350	7.641	219,729	+0.08(+1.10%)
Feb 09, 2010	7.468	7.655	7.399	7.558	168,590	+0.20(+2.73%)
Feb 08, 2010	7.634	7.655	7.357	7.357	244,013	-0.31(-4.07%)
Feb 05, 2010	7.523	7.711	7.440	7.669	319,547	+0.10(+1.37%)
Feb 04, 2010	8.009	8.016	7.461	7.565	733,114	-0.50(-6.19%)
Feb 03, 2010	8.141	8.231	8.044	8.064	457,189	+0.00(+0.00%)
Feb 02, 2010	8.286	8.363	8.057	8.064	426,513	-0.17(-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.