Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.700	9.784	9.581	9.784	53,541	+0.14(+1.45%)
Aug 30, 2004	9.693	9.749	9.595	9.644	83,239	+0.05(+0.51%)
Aug 27, 2004	9.497	9.630	9.497	9.595	70,960	+0.04(+0.37%)
Aug 26, 2004	9.763	9.791	9.532	9.560	31,839	-0.08(-0.80%)
Aug 25, 2004	9.721	9.868	9.623	9.637	28,983	-0.05(-0.51%)
Aug 24, 2004	9.728	9.847	9.567	9.686	41,405	-0.04(-0.36%)
Aug 23, 2004	9.861	10.02	9.721	9.721	37,550	-0.12(-1.21%)
Aug 20, 2004	10.04	10.16	9.805	9.840	104,266	-0.36(-3.50%)
Aug 19, 2004	10.18	10.44	10.16	10.20	80,098	+0.10(+0.97%)
Aug 18, 2004	9.981	10.33	9.981	10.10	91,866	+0.14(+1.41%)
Aug 17, 2004	10.11	10.11	9.868	9.960	32,838	-0.12(-1.18%)
Aug 16, 2004	9.889	10.12	9.883	10.08	70,674	+0.34(+3.53%)
Aug 13, 2004	9.784	9.791	9.182	9.735	77,099	+0.15(+1.53%)
Aug 12, 2004	9.714	9.883	9.574	9.588	35,694	-0.32(-3.18%)
Aug 11, 2004	9.749	9.925	9.679	9.904	49,829	+0.02(+0.21%)
Aug 10, 2004	9.897	10.02	9.805	9.883	46,117	-0.06(-0.63%)
Aug 09, 2004	10.16	10.18	9.904	9.946	29,240	+0.04(+0.35%)
Aug 06, 2004	10.20	10.22	9.875	9.911	70,674	-0.15(-1.46%)
Aug 05, 2004	10.23	10.28	10.02	10.06	59,681	-0.18(-1.79%)
Aug 04, 2004	10.32	10.37	10.12	10.24	124,359	-0.26(-2.47%)
Aug 03, 2004	10.58	10.64	10.43	10.50	68,359	-0.27(-2.54%)
Aug 02, 2004	10.44	10.86	10.44	10.77	239,866	+0.27(+2.53%)
Jul 30, 2004	9.981	10.92	9.960	10.51	442,182	+0.65(+6.61%)
Jul 29, 2004	9.637	9.967	9.630	9.854	63,821	+0.15(+1.59%)
Jul 28, 2004	9.770	9.875	9.623	9.700	60,252	-0.06(-0.65%)
Jul 27, 2004	9.700	9.798	9.518	9.763	125,787	+0.23(+2.42%)
Jul 26, 2004	9.728	9.798	9.462	9.532	77,242	-0.07(-0.73%)
Jul 23, 2004	9.932	9.932	9.595	9.602	54,683	-0.15(-1.58%)
Jul 22, 2004	10.01	10.11	9.469	9.756	145,775	-0.32(-3.20%)
Jul 21, 2004	10.16	10.36	10.03	10.08	52,970	-0.04(-0.41%)
Jul 20, 2004	9.995	10.28	9.847	10.12	155,342	+0.03(+0.28%)
Jul 19, 2004	10.17	10.24	10.02	10.09	81,668	-0.01(-0.14%)
Jul 16, 2004	10.29	10.37	10.09	10.11	72,673	-0.22(-2.10%)
Jul 15, 2004	10.38	10.51	10.13	10.32	96,660	-0.10(-0.94%)
Jul 14, 2004	10.39	10.72	10.34	10.42	100,658	-0.08(-0.80%)
Jul 13, 2004	10.67	10.67	10.30	10.51	89,378	-0.29(-2.72%)
Jul 12, 2004	10.81	10.94	10.62	10.80	69,818	-0.02(-0.19%)
Jul 09, 2004	10.79	10.88	10.75	10.82	80,241	-0.07(-0.64%)
Jul 08, 2004	10.82	10.99	10.79	10.89	238,581	-0.08(-0.77%)
Jul 07, 2004	10.79	11.02	10.79	10.98	71,959	+0.21(+1.95%)
Jul 06, 2004	10.86	10.91	10.69	10.77	88,664	-0.02(-0.19%)
Jul 02, 2004	10.95	11.02	10.74	10.79	33,838	-0.13(-1.22%)
Jul 01, 2004	10.95	11.05	10.82	10.92	138,066	-0.06(-0.57%)
Jun 30, 2004	10.86	11.00	10.71	10.98	134,639	+0.37(+3.50%)
Jun 29, 2004	10.65	10.69	10.51	10.61	144,205	+0.11(+1.00%)
Jun 28, 2004	10.51	10.70	10.44	10.51	106,940	-0.12(-1.12%)
Jun 25, 2004	10.58	10.84	10.58	10.62	45,260	+0.05(+0.46%)
Jun 24, 2004	10.41	10.62	10.37	10.58	414,911	+0.21(+2.03%)
Jun 23, 2004	10.19	10.40	10.12	10.37	124,216	+0.28(+2.78%)
Jun 22, 2004	10.08	10.13	9.911	10.09	121,361	-0.35(-3.36%)
Jun 21, 2004	10.57	10.57	10.30	10.44	62,679	+0.01(+0.13%)
Jun 18, 2004	10.30	10.65	10.27	10.42	156,627	+0.23(+2.27%)
Jun 17, 2004	10.23	10.30	9.988	10.19	126,929	+0.27(+2.75%)
Jun 16, 2004	9.868	9.981	9.847	9.918	94,376	+0.10(+1.00%)
Jun 15, 2004	9.854	10.05	9.735	9.819	79,669	+0.23(+2.41%)
Jun 14, 2004	9.665	9.665	9.525	9.588	128,071	-0.40(-4.00%)
Jun 10, 2004	9.925	10.09	9.861	9.988	64,535	+0.01(+0.07%)
Jun 09, 2004	10.16	10.16	9.868	9.981	78,099	-0.13(-1.25%)
Jun 08, 2004	9.911	10.27	9.840	10.11	186,610	+0.32(+3.29%)
Jun 07, 2004	9.784	9.805	9.595	9.784	61,679	-0.01(-0.07%)
Jun 04, 2004	9.560	9.805	9.455	9.791	37,693	+0.30(+3.17%)
Jun 03, 2004	9.581	9.609	9.483	9.490	24,986	-0.02(-0.22%)
Jun 02, 2004	9.441	9.693	9.441	9.511	115,507	+0.03(+0.30%)

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.