Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.33	28.35	27.32	28.03	940,881	+0.18(+0.63%)
Jul 28, 2011	27.07	28.09	26.91	27.86	600,071	+0.44(+1.61%)
Jul 27, 2011	28.33	28.36	27.08	27.41	762,892	-1.17(-4.09%)
Jul 26, 2011	29.05	29.24	28.50	28.58	341,217	-0.21(-0.71%)
Jul 25, 2011	28.77	29.30	28.53	28.79	526,875	-0.15(-0.51%)
Jul 22, 2011	28.92	29.04	28.33	28.94	365,773	+0.23(+0.79%)
Jul 21, 2011	28.65	29.16	28.53	28.71	674,817	+0.18(+0.62%)
Jul 20, 2011	28.91	28.97	28.32	28.53	429,220	-0.25(-0.87%)
Jul 19, 2011	28.07	29.02	28.01	28.78	822,130	+1.10(+3.98%)
Jul 18, 2011	27.94	27.94	27.33	27.68	595,926	-0.45(-1.59%)
Jul 15, 2011	27.89	28.27	27.78	28.13	735,001	+0.28(+1.00%)
Jul 14, 2011	27.64	28.10	27.37	27.85	710,067	+0.10(+0.34%)
Jul 13, 2011	28.31	28.51	27.60	27.75	918,338	-0.01(-0.03%)
Jul 12, 2011	28.15	28.39	27.57	27.76	943,900	-0.77(-2.71%)
Jul 11, 2011	27.98	28.75	27.92	28.53	1,166,007	-0.12(-0.44%)
Jul 08, 2011	27.40	29.33	27.24	28.66	1,996,061	+0.75(+2.69%)
Jul 07, 2011	27.50	28.25	26.97	27.91	1,552,010	+0.11(+0.40%)
Jul 06, 2011	26.99	28.09	26.95	27.80	1,273,669	+0.49(+1.78%)
Jul 05, 2011	27.08	27.44	27.00	27.31	1,017,156	+0.70(+2.62%)
Jul 01, 2011	25.72	27.08	25.65	26.61	1,025,543	+0.96(+3.75%)
Jun 30, 2011	25.63	25.83	25.47	25.65	1,021,388	-0.10(-0.40%)
Jun 29, 2011	25.25	25.97	25.02	25.75	1,073,239	+1.11(+4.50%)
Jun 28, 2011	24.18	24.98	24.18	24.64	525,930	+0.51(+2.13%)
Jun 27, 2011	23.75	24.19	23.48	24.13	403,452	+0.46(+1.93%)
Jun 24, 2011	23.99	24.26	23.42	23.67	1,975,043	-0.35(-1.47%)
Jun 23, 2011	23.64	24.12	22.97	24.03	619,569	-0.24(-1.00%)
Jun 22, 2011	23.42	24.91	23.42	24.27	909,900	+0.71(+3.00%)
Jun 21, 2011	22.91	23.74	22.89	23.56	529,230	+0.76(+3.32%)
Jun 20, 2011	22.81	22.96	22.33	22.81	528,878	+0.06(+0.26%)
Jun 17, 2011	22.24	23.91	22.06	22.75	1,304,809	+0.41(+1.84%)
Jun 16, 2011	21.95	22.84	21.91	22.33	614,556	-0.06(-0.26%)
Jun 15, 2011	22.35	22.89	22.12	22.39	716,770	-0.49(-2.12%)
Jun 14, 2011	22.25	23.08	22.23	22.88	632,643	+0.63(+2.84%)
Jun 13, 2011	22.60	22.94	21.63	22.25	793,788	-0.45(-1.98%)
Jun 10, 2011	22.47	22.86	22.17	22.69	632,453	-0.17(-0.74%)
Jun 09, 2011	22.47	23.17	22.31	22.86	624,539	+0.44(+1.97%)
Jun 08, 2011	23.19	23.31	22.28	22.42	885,876	-1.06(-4.51%)
Jun 07, 2011	22.99	24.22	22.63	23.48	816,310	+0.87(+3.84%)
Jun 06, 2011	23.82	23.89	22.27	22.61	995,704	-1.14(-4.79%)
Jun 03, 2011	24.20	24.59	23.62	23.75	732,330	+2.20(+10.22%)
May 24, 2011	21.05	21.96	20.98	21.55	965,613	+0.53(+2.53%)
May 23, 2011	20.82	21.13	20.30	21.02	693,123	-0.47(-2.21%)
May 20, 2011	21.20	22.17	20.74	21.49	1,276,507	+0.26(+1.20%)
May 19, 2011	21.69	21.70	20.80	21.23	603,455	+0.06(+0.28%)
May 18, 2011	20.57	21.27	20.24	21.18	907,037	+1.51(+7.68%)
May 17, 2011	20.45	20.86	19.43	19.67	966,236	-0.90(-4.40%)
May 16, 2011	19.81	21.28	19.72	20.57	826,570	+0.74(+3.71%)
May 13, 2011	20.29	20.77	19.43	19.83	780,546	-0.44(-2.16%)
May 12, 2011	20.53	20.57	19.77	20.27	785,938	-0.47(-2.29%)
May 11, 2011	22.20	22.20	20.51	20.75	601,673	-1.17(-5.36%)
May 10, 2011	21.80	21.99	21.55	21.92	432,307	+0.17(+0.77%)
May 09, 2011	21.32	21.89	21.24	21.75	485,193	+0.64(+3.04%)
May 06, 2011	21.13	21.92	20.96	21.11	766,182	-0.12(-0.58%)
May 05, 2011	21.01	21.88	20.97	21.23	543,690	+0.14(+0.64%)
May 04, 2011	21.93	22.02	20.67	21.10	909,021	-1.09(-4.91%)
May 03, 2011	23.05	23.23	21.68	22.19	940,504	-0.96(-4.16%)

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.