Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.64	30.73	29.51	29.77	0	-0.89(-2.91%)
Aug 29, 2013	31.06	31.36	30.57	30.66	0	-0.06(-0.18%)
Aug 28, 2013	30.93	31.20	30.57	30.72	0	+0.00(+0.00%)
Aug 27, 2013	31.49	31.54	30.69	30.72	0	-0.84(-2.68%)
Aug 26, 2013	31.20	31.80	30.88	31.56	0	+0.58(+1.88%)
Aug 23, 2013	31.42	31.42	30.69	30.98	0	-0.20(-0.64%)
Aug 22, 2013	31.07	31.40	30.65	31.18	0	+0.30(+0.98%)
Aug 21, 2013	30.44	31.03	30.19	30.88	0	+0.37(+1.23%)
Aug 20, 2013	29.38	30.91	29.38	30.50	0	+0.88(+2.96%)
Aug 19, 2013	30.33	30.37	29.52	29.63	0	-0.57(-1.87%)
Aug 16, 2013	30.52	30.55	30.06	30.19	0	-0.18(-0.58%)
Aug 15, 2013	30.35	30.89	30.07	30.37	485,210	-0.25(-0.81%)
Aug 14, 2013	30.20	30.77	30.07	30.61	0	+0.41(+1.35%)
Aug 13, 2013	30.39	30.39	29.59	30.21	391,080	+0.06(+0.18%)
Aug 12, 2013	30.18	30.23	29.78	30.15	432,289	-0.02(-0.05%)
Aug 09, 2013	30.24	30.84	29.97	30.17	1,502,579	+0.03(+0.11%)
Aug 08, 2013	29.32	30.27	29.20	30.14	951,040	+1.07(+3.67%)
Aug 07, 2013	28.92	29.12	28.49	29.07	487,706	+0.21(+0.72%)
Aug 06, 2013	29.00	29.37	28.68	28.86	367,848	-0.24(-0.82%)
Aug 05, 2013	28.44	30.27	28.44	29.10	1,275,720	+1.04(+3.72%)
Aug 02, 2013	28.19	28.19	27.57	28.06	563,019	-0.05(-0.17%)
Aug 01, 2013	27.61	28.22	27.51	28.10	813,184	+0.60(+2.17%)
Jul 31, 2013	28.17	28.43	27.45	27.51	0	-0.62(-2.21%)
Jul 30, 2013	28.60	28.68	28.00	28.13	0	-0.33(-1.18%)
Jul 29, 2013	29.61	29.87	28.45	28.46	0	-1.15(-3.87%)
Jul 26, 2013	28.26	29.67	28.19	29.61	0	+1.31(+4.65%)
Jul 25, 2013	28.28	28.36	27.83	28.30	0	+0.22(+0.79%)
Jul 24, 2013	28.27	28.27	27.90	28.07	0	-0.03(-0.11%)
Jul 23, 2013	28.05	28.12	27.85	28.10	0	+0.23(+0.83%)
Jul 22, 2013	28.02	28.10	27.66	27.87	0	+0.10(+0.37%)
Jul 19, 2013	27.84	27.91	27.41	27.77	0	-0.10(-0.37%)
Jul 18, 2013	28.15	28.42	27.79	27.87	0	-0.14(-0.48%)
Jul 17, 2013	28.22	28.34	27.67	28.01	460,824	-0.03(-0.11%)
Jul 16, 2013	28.37	28.48	27.82	28.04	0	-0.18(-0.65%)
Jul 15, 2013	28.72	28.75	28.08	28.22	0	-0.35(-1.23%)
Jul 12, 2013	28.42	29.02	28.13	28.57	0	+0.25(+0.87%)
Jul 11, 2013	28.73	28.91	27.95	28.33	0	+0.15(+0.54%)
Jul 10, 2013	26.18	28.22	26.14	28.18	0	+2.04(+7.80%)
Jul 09, 2013	25.49	26.15	25.40	26.14	731,592	+0.78(+3.08%)
Jul 08, 2013	25.28	25.49	25.13	25.36	0	+0.25(+1.02%)
Jul 05, 2013	24.66	25.30	24.64	25.10	0	+0.48(+1.94%)
Jul 03, 2013	25.14	25.14	24.30	24.62	0	-0.43(-1.72%)
Jul 02, 2013	25.70	26.07	25.00	25.05	0	-0.52(-2.02%)
Jul 01, 2013	25.49	25.70	25.48	25.57	0	+0.17(+0.66%)
Jun 28, 2013	25.41	25.85	25.29	25.40	1,799,571	-0.02(-0.06%)
Jun 27, 2013	25.73	25.94	25.32	25.42	0	-0.13(-0.50%)
Jun 26, 2013	25.55	25.89	25.31	25.55	0	+0.29(+1.13%)
Jun 25, 2013	25.72	25.80	24.87	25.26	0	-0.33(-1.31%)
Jun 24, 2013	25.71	25.91	25.52	25.60	0	-0.25(-0.99%)
Jun 21, 2013	26.26	26.38	25.49	25.85	1,648,050	-0.31(-1.19%)
Jun 20, 2013	26.14	26.32	25.69	26.16	0	-0.14(-0.52%)
Jun 19, 2013	26.14	26.37	25.83	26.30	0	+0.09(+0.33%)
Jun 18, 2013	26.28	26.38	25.83	26.21	0	-0.04(-0.15%)
Jun 17, 2013	26.46	26.72	25.99	26.25	0	+0.16(+0.61%)
Jun 14, 2013	26.69	26.73	26.00	26.09	0	-0.53(-1.98%)
Jun 13, 2013	25.79	26.63	25.79	26.61	530,970	+0.79(+3.05%)
Jun 12, 2013	26.49	26.65	25.64	25.83	956,027	-0.56(-2.11%)
Jun 11, 2013	26.79	26.88	26.18	26.38	805,641	-0.48(-1.78%)
Jun 10, 2013	27.02	27.26	26.50	26.86	0	-0.12(-0.44%)
Jun 07, 2013	26.92	27.15	26.45	26.98	0	+0.29(+1.09%)
Jun 06, 2013	26.21	26.83	26.20	26.69	0	+0.42(+1.59%)
Jun 05, 2013	26.34	26.52	26.21	26.27	0	-0.09(-0.33%)
Jun 04, 2013	26.38	27.00	26.36	26.36	0	-0.02(-0.09%)

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.