Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.07	10.08	9.797	9.911	694,248	-0.23(-2.25%)
Nov 29, 2010	10.50	10.50	9.875	10.14	761,369	-0.44(-4.17%)
Nov 26, 2010	11.32	11.36	10.58	10.58	333,072	-0.29(-2.62%)
Nov 24, 2010	10.67	10.87	10.87	10.87	326,818	+0.32(+3.04%)
Nov 23, 2010	10.69	10.74	10.47	10.54	190,355	-0.29(-2.63%)
Nov 22, 2010	10.89	11.08	10.69	10.83	216,250	-0.02(-0.20%)
Nov 19, 2010	10.89	11.04	10.79	10.85	235,530	-0.01(-0.07%)
Nov 18, 2010	10.89	11.04	10.66	10.86	374,152	+0.43(+4.10%)
Nov 17, 2010	10.26	10.57	10.23	10.43	234,508	+0.39(+3.90%)
Nov 16, 2010	9.996	10.06	9.875	10.04	263,298	+0.00(+0.00%)
Nov 15, 2010	10.01	10.15	9.925	10.04	129,737	+0.09(+0.93%)
Nov 12, 2010	9.939	10.06	9.883	9.946	145,654	-0.07(-0.71%)
Nov 11, 2010	10.00	10.10	9.941	10.02	136,379	-0.15(-1.47%)
Nov 10, 2010	9.804	10.24	9.704	10.17	425,833	+0.41(+4.24%)
Nov 09, 2010	9.868	9.918	9.704	9.754	147,774	-0.10(-1.01%)
Nov 08, 2010	9.946	10.07	9.761	9.854	124,297	-0.09(-0.86%)
Nov 05, 2010	9.740	9.982	9.683	9.939	417,423	+0.28(+2.88%)
Nov 04, 2010	9.619	9.669	9.547	9.661	253,354	+0.21(+2.26%)
Nov 03, 2010	9.733	9.733	9.310	9.448	191,118	-0.21(-2.19%)
Nov 02, 2010	9.505	9.704	9.487	9.660	188,389	+0.31(+3.33%)
Nov 01, 2010	9.191	9.576	9.148	9.348	186,401	-0.10(-1.06%)
Oct 29, 2010	9.327	9.576	9.327	9.448	139,823	+0.08(+0.84%)
Oct 28, 2010	9.448	9.583	9.320	9.369	90,983	+0.04(+0.38%)
Oct 27, 2010	9.462	9.661	9.241	9.334	108,169	-0.09(-0.91%)
Oct 25, 2010	9.433	9.494	9.291	9.419	122,744	+0.07(+0.76%)
Oct 22, 2010	9.262	9.462	9.220	9.348	196,539	+0.09(+1.00%)
Oct 21, 2010	9.604	9.711	9.106	9.255	197,200	-0.27(-2.84%)
Oct 20, 2010	9.298	9.555	9.298	9.526	147,407	+0.28(+3.00%)
Oct 19, 2010	9.426	9.604	9.170	9.248	186,170	-0.36(-3.78%)
Oct 18, 2010	9.469	9.704	9.369	9.612	116,640	+0.19(+2.04%)
Oct 15, 2010	9.761	9.761	9.384	9.419	179,511	-0.20(-2.07%)
Oct 14, 2010	9.576	9.797	9.512	9.619	328,159	+0.07(+0.75%)
Oct 13, 2010	9.405	9.597	9.405	9.547	208,629	+0.20(+2.13%)
Oct 12, 2010	9.113	9.412	9.027	9.348	217,500	+0.19(+2.02%)
Oct 11, 2010	8.871	9.198	8.771	9.163	180,160	+0.26(+2.88%)
Oct 08, 2010	8.799	8.949	8.764	8.906	206,881	+0.14(+1.54%)
Oct 07, 2010	8.878	8.878	8.643	8.771	108,254	-0.06(-0.73%)
Oct 06, 2010	8.835	8.871	8.806	8.835	156,854	-0.05(-0.56%)
Oct 05, 2010	8.757	8.913	8.657	8.885	275,097	+0.26(+2.97%)
Oct 04, 2010	8.906	8.977	8.605	8.628	148,255	-0.32(-3.58%)
Oct 01, 2010	9.020	9.056	8.878	8.949	201,681	+0.03(+0.32%)
Sep 30, 2010	8.956	9.106	8.749	8.920	148,167	+0.01(+0.16%)
Sep 29, 2010	8.906	8.970	8.749	8.906	153,114	+0.01(+0.08%)
Sep 28, 2010	8.842	8.906	8.621	8.899	77,434	+0.08(+0.89%)
Sep 27, 2010	8.842	8.885	8.771	8.821	127,966	-0.01(-0.16%)
Sep 24, 2010	8.778	8.856	8.671	8.835	181,840	+0.20(+2.31%)
Sep 23, 2010	8.586	8.785	8.578	8.635	264,891	-0.08(-0.90%)
Sep 22, 2010	8.586	8.871	8.586	8.714	203,952	+0.11(+1.24%)
Sep 21, 2010	8.792	8.828	8.600	8.607	139,757	-0.22(-2.50%)
Sep 20, 2010	8.607	8.856	8.543	8.828	279,062	+0.27(+3.16%)
Sep 17, 2010	8.735	8.778	8.486	8.557	194,279	-0.28(-3.15%)
Sep 15, 2010	8.949	8.949	8.764	8.835	137,450	-0.18(-1.98%)
Sep 14, 2010	8.728	9.091	8.707	9.013	309,294	+0.28(+3.18%)
Sep 13, 2010	8.479	8.792	8.429	8.735	361,057	+0.32(+3.81%)
Sep 10, 2010	8.429	8.472	8.329	8.415	153,763	+0.05(+0.60%)
Sep 09, 2010	8.393	8.429	8.265	8.365	256,025	+0.13(+1.56%)
Sep 08, 2010	7.944	8.286	7.880	8.236	198,873	+0.31(+3.96%)
Sep 07, 2010	8.023	8.058	7.738	7.923	278,418	-0.07(-0.89%)
Sep 03, 2010	7.854	8.114	7.720	7.994	202,144	+0.23(+2.99%)
Sep 02, 2010	7.713	7.804	7.650	7.762	216,333	-0.01(-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.