Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.58	24.29	23.19	23.98	796,486	+0.39(+1.65%)
Apr 28, 2011	23.78	24.19	23.17	23.59	993,027	+0.68(+2.96%)
Apr 27, 2011	22.86	23.14	22.66	22.91	670,089	-0.06(-0.27%)
Apr 26, 2011	22.70	23.12	22.40	22.97	686,435	+0.42(+1.88%)
Apr 25, 2011	23.01	23.29	22.31	22.55	617,651	+0.24(+1.06%)
Apr 21, 2011	22.83	22.83	21.60	22.31	957,012	-0.15(-0.66%)
Apr 20, 2011	20.09	23.00	20.09	22.46	2,653,605	+3.11(+16.10%)
Apr 19, 2011	19.35	19.75	19.07	19.35	548,144	+0.41(+2.18%)
Apr 18, 2011	19.61	19.61	18.64	18.93	987,699	-1.42(-6.98%)
Apr 15, 2011	19.51	20.38	19.32	20.35	857,599	+0.86(+4.42%)
Apr 14, 2011	19.48	19.65	19.26	19.49	720,863	-0.24(-1.19%)
Apr 13, 2011	20.43	20.46	19.42	19.73	452,211	-0.01(-0.04%)
Apr 12, 2011	20.42	20.47	19.26	19.74	683,674	-0.29(-1.47%)
Apr 11, 2011	20.18	20.55	19.83	20.03	728,029	+0.18(+0.93%)
Apr 08, 2011	21.30	21.32	19.63	19.85	1,180,332	-0.86(-4.16%)
Apr 07, 2011	20.69	20.76	20.26	20.71	1,078,929	-0.23(-1.09%)
Apr 06, 2011	21.89	21.89	20.13	20.94	1,410,012	+0.10(+0.46%)
Apr 05, 2011	20.83	21.27	20.49	20.84	1,252,303	-0.17(-0.81%)
Apr 04, 2011	19.64	21.30	19.55	21.01	1,951,688	+1.69(+8.77%)
Apr 01, 2011	19.79	19.95	19.15	19.32	1,528,974	+0.48(+2.54%)
Mar 31, 2011	18.37	19.12	18.23	18.84	1,627,574	+0.99(+5.57%)
Mar 30, 2011	17.16	18.06	16.55	17.84	2,520,985	-0.06(-0.32%)
Mar 29, 2011	18.16	18.16	17.75	17.90	748,750	-0.33(-1.79%)
Mar 28, 2011	18.40	18.40	17.95	18.23	873,303	-0.03(-0.16%)
Mar 25, 2011	18.00	18.50	18.00	18.26	1,122,082	+0.41(+2.27%)
Mar 24, 2011	17.75	18.00	17.51	17.85	738,399	+0.17(+0.96%)
Mar 23, 2011	17.75	18.00	17.27	17.68	1,404,747	-0.10(-0.58%)
Mar 22, 2011	17.61	18.31	17.50	17.78	2,078,315	+0.47(+2.72%)
Mar 21, 2011	17.53	17.62	16.96	17.31	1,591,643	+0.40(+2.40%)
Mar 18, 2011	17.67	17.67	16.20	16.91	2,799,458	-0.74(-4.17%)
Mar 17, 2011	16.62	17.74	16.44	17.64	3,858,021	+1.56(+9.71%)
Mar 16, 2011	16.69	16.69	15.94	16.08	3,133,567	+0.39(+2.49%)
Mar 15, 2011	14.76	15.80	14.68	15.69	2,558,774	+0.73(+4.87%)
Mar 14, 2011	14.14	15.12	14.14	14.96	2,766,758	+1.24(+9.01%)
Mar 11, 2011	13.12	14.37	12.89	13.73	1,081,225	+0.60(+4.60%)
Mar 10, 2011	13.40	13.48	12.83	13.12	633,717	-0.50(-3.68%)
Mar 09, 2011	14.10	14.15	13.62	13.62	432,427	-0.46(-3.24%)
Mar 08, 2011	14.00	14.27	13.88	14.08	280,250	+0.06(+0.41%)
Mar 07, 2011	14.21	14.30	13.95	14.02	431,063	-0.17(-1.23%)
Mar 04, 2011	14.07	14.25	13.97	14.20	396,195	+0.12(+0.88%)
Mar 03, 2011	13.88	14.31	13.73	14.07	550,270	+0.30(+2.16%)
Mar 02, 2011	13.70	13.86	13.49	13.78	676,814	+0.05(+0.36%)
Mar 01, 2011	13.64	13.83	13.41	13.73	443,937	-0.09(-0.67%)
Feb 28, 2011	13.94	14.06	13.67	13.82	381,048	+0.05(+0.37%)
Feb 25, 2011	13.26	13.81	13.26	13.77	405,025	+0.53(+4.00%)
Feb 24, 2011	13.43	13.48	13.20	13.24	284,427	-0.16(-1.19%)
Feb 23, 2011	13.29	13.55	13.12	13.40	347,160	+0.16(+1.20%)
Feb 22, 2011	13.62	13.63	13.14	13.24	465,220	-0.50(-3.64%)
Feb 18, 2011	14.06	14.06	13.65	13.74	431,989	-0.28(-2.02%)
Feb 17, 2011	13.93	14.12	13.86	14.02	353,849	+0.07(+0.52%)
Feb 16, 2011	13.69	13.96	13.59	13.95	334,433	+0.30(+2.18%)
Feb 15, 2011	13.75	13.85	13.47	13.65	361,354	-0.11(-0.79%)
Feb 14, 2011	13.43	13.78	13.43	13.76	339,080	+0.22(+1.66%)
Feb 11, 2011	13.18	13.54	13.14	13.54	273,649	+0.24(+1.80%)
Feb 10, 2011	13.29	13.30	13.05	13.30	331,549	-0.05(-0.38%)
Feb 09, 2011	13.11	13.36	13.05	13.35	341,581	+0.00(+0.00%)
Feb 08, 2011	13.34	13.41	12.99	13.35	237,616	+0.01(+0.11%)
Feb 07, 2011	13.00	13.36	13.00	13.33	369,486	+0.38(+2.91%)
Feb 04, 2011	12.73	13.01	12.66	12.96	377,173	+0.20(+1.53%)
Feb 03, 2011	12.80	12.88	12.69	12.76	428,978	-0.04(-0.28%)
Feb 02, 2011	13.05	13.05	12.77	12.80	357,602	-0.27(-2.05%)

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.