Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.56	29.84	29.27	29.39	459,441	-0.41(-1.38%)
Jul 30, 2012	29.65	30.01	29.17	29.80	437,354	+0.08(+0.26%)
Jul 27, 2012	29.38	30.22	29.06	29.72	409,151	+0.34(+1.16%)
Jul 26, 2012	29.69	29.75	29.09	29.38	405,275	+0.56(+1.95%)
Jul 25, 2012	29.00	29.21	28.56	28.82	318,831	-0.14(-0.47%)
Jul 24, 2012	29.05	29.50	28.64	28.95	503,906	-0.43(-1.47%)
Jul 23, 2012	28.89	29.63	28.54	29.39	426,769	-0.62(-2.08%)
Jul 20, 2012	29.75	30.22	29.65	30.01	338,963	-0.05(-0.15%)
Jul 19, 2012	30.14	30.39	29.80	30.06	659,031	-0.09(-0.30%)
Jul 18, 2012	29.84	30.40	29.71	30.15	770,279	+0.22(+0.74%)
Jul 17, 2012	29.71	29.96	29.16	29.93	408,798	+0.53(+1.81%)
Jul 16, 2012	29.74	29.78	29.20	29.39	279,826	-0.33(-1.10%)
Jul 13, 2012	29.10	29.90	28.98	29.72	480,633	+0.79(+2.73%)
Jul 12, 2012	28.43	29.18	28.25	28.93	548,715	+0.51(+1.79%)
Jul 11, 2012	29.23	29.32	28.33	28.42	742,387	-0.74(-2.55%)
Jul 10, 2012	29.86	30.00	28.81	29.17	573,238	-0.30(-1.01%)
Jul 09, 2012	29.46	29.97	29.20	29.46	669,258	-0.18(-0.62%)
Jul 06, 2012	28.70	30.09	28.57	29.65	1,354,488	+1.28(+4.53%)
Jul 05, 2012	28.62	28.77	28.16	28.36	475,616	-0.43(-1.48%)
Jul 03, 2012	28.72	28.96	28.63	28.79	284,458	-0.16(-0.55%)
Jul 02, 2012	28.59	29.14	28.01	28.95	798,904	+0.29(+1.01%)
Jun 29, 2012	28.60	28.89	28.22	28.66	875,253	+0.97(+3.51%)
Jun 28, 2012	26.66	27.81	26.62	27.68	1,034,229	+0.81(+3.00%)
Jun 27, 2012	25.54	27.06	25.39	26.88	1,067,331	+1.39(+5.46%)
Jun 26, 2012	25.60	25.72	25.11	25.49	339,385	-0.11(-0.42%)
Jun 25, 2012	25.98	25.98	25.37	25.59	622,337	-0.71(-2.72%)
Jun 22, 2012	26.49	26.73	26.23	26.31	6,286,486	-0.07(-0.26%)
Jun 21, 2012	27.14	27.26	26.13	26.38	883,594	-0.62(-2.31%)
Jun 20, 2012	27.27	27.92	26.70	27.00	854,583	-0.06(-0.22%)
Jun 19, 2012	26.48	27.22	26.33	27.06	1,065,167	+0.97(+3.70%)
Jun 18, 2012	25.88	26.33	25.53	26.10	567,382	+0.11(+0.41%)
Jun 15, 2012	25.97	26.44	25.88	25.99	823,332	-0.04(-0.15%)
Jun 14, 2012	25.90	26.27	25.55	26.03	635,748	-0.09(-0.35%)
Jun 13, 2012	25.56	26.38	25.05	26.12	655,767	+0.19(+0.73%)
Jun 12, 2012	25.97	26.29	25.48	25.93	568,313	+0.17(+0.68%)
Jun 11, 2012	26.89	26.97	25.72	25.75	492,029	-0.59(-2.25%)
Jun 08, 2012	26.22	26.75	25.86	26.35	765,503	-0.15(-0.57%)
Jun 07, 2012	26.98	27.37	26.12	26.50	1,066,913	-0.08(-0.28%)
Jun 06, 2012	25.86	26.67	25.76	26.57	1,256,849	+1.19(+4.68%)
Jun 05, 2012	24.46	25.52	24.37	25.38	1,316,340	+0.77(+3.12%)
Jun 04, 2012	25.64	25.64	24.23	24.62	972,224	-0.93(-3.62%)
Jun 01, 2012	25.67	26.22	25.34	25.54	989,662	-0.82(-3.11%)
May 31, 2012	26.20	27.05	25.25	26.36	1,660,051	+0.74(+2.88%)
May 30, 2012	26.51	27.12	25.19	25.62	1,117,898	-0.87(-3.27%)
May 29, 2012	26.16	26.68	25.83	26.49	644,946	+0.58(+2.24%)
May 25, 2012	26.02	26.11	25.59	25.91	420,617	+0.02(+0.09%)
May 24, 2012	25.70	26.01	24.86	25.89	709,266	-0.01(-0.03%)
May 23, 2012	25.56	25.95	24.80	25.89	777,870	+0.05(+0.20%)
May 22, 2012	25.68	26.40	25.44	25.84	775,412	+0.24(+0.94%)
May 21, 2012	24.59	25.73	24.46	25.60	659,533	+1.01(+4.10%)
May 18, 2012	24.97	25.29	24.46	24.59	581,308	-0.07(-0.27%)
May 17, 2012	25.07	25.41	24.58	24.66	1,015,088	-0.42(-1.68%)
May 16, 2012	24.88	25.50	24.70	25.08	721,003	+0.22(+0.88%)
May 15, 2012	25.04	25.65	24.76	24.86	852,712	-0.57(-2.25%)
May 14, 2012	25.68	25.74	25.19	25.44	853,896	-0.69(-2.65%)
May 11, 2012	24.31	26.90	24.29	26.13	1,646,223	+1.64(+6.70%)
May 10, 2012	24.73	25.04	24.28	24.49	683,261	-0.06(-0.25%)
May 09, 2012	24.21	25.05	23.86	24.55	2,138,735	-0.52(-2.07%)
May 08, 2012	25.01	25.23	23.90	25.07	2,003,585	-0.56(-2.20%)
May 07, 2012	25.89	26.11	25.48	25.63	663,860	-0.19(-0.73%)
May 04, 2012	26.26	26.40	25.74	25.82	961,880	-0.47(-1.78%)
May 03, 2012	27.45	27.51	25.44	26.29	2,898,245	-1.37(-4.95%)
May 02, 2012	27.42	27.72	27.00	27.66	639,647	+0.02(+0.08%)

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.