Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.152 9.184 8.905 9.184 6,005,527 +0.39(+4.44%)
Jun 28, 2012 8.929 8.929 8.650 8.793 6,763,857 -0.21(-2.30%)
Jun 27, 2012 8.937 9.088 8.857 9.000 4,941,533 +0.23(+2.64%)
Jun 26, 2012 8.960 8.968 8.666 8.769 13,832,417 -0.27(-3.00%)
Jun 25, 2012 9.255 9.303 8.777 9.040 9,340,136 -0.38(-4.06%)
Jun 22, 2012 9.503 9.574 9.295 9.423 3,202,985 +0.07(+0.77%)
Jun 21, 2012 9.742 10.01 9.319 9.351 7,598,920 -0.44(-4.48%)
Jun 20, 2012 9.630 9.845 9.526 9.790 6,191,226 +0.30(+3.19%)
Jun 19, 2012 9.319 9.558 9.224 9.487 5,772,755 +0.33(+3.66%)
Jun 18, 2012 8.992 9.255 8.825 9.152 5,058,752 +0.12(+1.32%)
Jun 15, 2012 9.032 9.160 8.929 9.032 5,609,224 +0.07(+0.76%)
Jun 14, 2012 9.335 9.399 8.929 8.964 10,671,841 -0.40(-4.30%)
Jun 13, 2012 9.590 9.614 9.311 9.367 3,521,609 -0.30(-3.13%)
Jun 12, 2012 9.566 9.694 9.343 9.670 7,191,159 +0.10(+1.00%)
Jun 11, 2012 9.702 9.774 9.431 9.574 9,086,549 +0.04(+0.42%)
Jun 08, 2012 9.319 9.550 9.096 9.534 4,560,708 +0.05(+0.50%)
Jun 07, 2012 9.654 9.901 9.447 9.487 7,284,278 +0.13(+1.41%)
Jun 06, 2012 9.200 9.447 9.168 9.355 6,117,746 +0.29(+3.26%)
Jun 05, 2012 8.634 9.076 8.618 9.060 6,213,888 +0.36(+4.17%)
Jun 04, 2012 8.753 8.929 8.514 8.697 5,379,584 -0.03(-0.37%)
Jun 01, 2012 8.769 9.016 8.642 8.729 6,810,996 -0.64(-6.81%)
May 31, 2012 9.606 9.678 8.689 9.367 18,315,192 -0.29(-3.05%)
May 30, 2012 9.806 9.869 9.566 9.662 9,111,793 -0.37(-3.66%)
May 29, 2012 9.885 10.11 9.837 10.03 5,537,473 +0.38(+3.97%)
May 25, 2012 9.798 9.949 9.630 9.646 5,109,052 -0.15(-1.55%)
May 24, 2012 9.646 9.949 9.646 9.798 8,190,125 +0.18(+1.82%)
May 23, 2012 9.654 9.670 9.519 9.622 9,116,427 -0.10(-0.98%)
May 22, 2012 9.965 9.965 9.646 9.718 9,229,921 -0.24(-2.40%)
May 21, 2012 9.694 9.957 9.367 9.957 11,798,120 +0.34(+3.57%)
May 18, 2012 9.662 10.37 9.558 9.614 12,555,750 +0.10(+1.00%)
May 17, 2012 9.949 10.02 9.511 9.519 7,987,673 -0.35(-3.55%)
May 16, 2012 10.41 10.44 9.829 9.869 12,358,457 -0.33(-3.28%)
May 15, 2012 10.51 10.62 10.13 10.20 9,720,377 -0.16(-1.50%)
May 14, 2012 11.14 11.16 10.35 10.36 20,383,436 -1.10(-9.57%)
May 11, 2012 11.38 11.79 11.29 11.46 7,169,707 -0.02(-0.21%)
May 10, 2012 11.36 11.72 11.33 11.48 8,083,760 +0.37(+3.30%)
May 09, 2012 11.09 11.27 10.84 11.11 14,399,162 -0.04(-0.36%)
May 08, 2012 11.12 11.20 10.75 11.15 12,647,919 -0.17(-1.48%)
May 07, 2012 10.92 11.52 10.87 11.32 10,955,931 +0.24(+2.16%)
May 04, 2012 11.71 11.72 11.02 11.08 15,864,501 -0.69(-5.83%)
May 03, 2012 12.11 12.11 11.65 11.77 8,257,165 -0.31(-2.54%)
May 02, 2012 12.32 12.38 11.76 12.07 10,336,558 -0.35(-2.79%)
May 01, 2012 12.48 12.55 12.36 12.42 4,187,512 +0.05(+0.39%)
Apr 30, 2012 12.55 12.71 12.32 12.37 5,138,026 -0.26(-2.02%)
Apr 27, 2012 12.76 12.76 12.47 12.63 6,681,220 -0.13(-1.00%)
Apr 26, 2012 12.37 12.77 12.24 12.76 11,129,398 +0.18(+1.39%)
Apr 25, 2012 12.17 12.59 12.17 12.58 8,191,252 +0.55(+4.57%)
Apr 24, 2012 12.00 12.08 11.84 12.03 7,511,160 +0.08(+0.67%)
Apr 23, 2012 12.13 12.14 11.71 11.95 17,937,816 -0.47(-3.79%)
Apr 20, 2012 12.28 12.43 12.20 12.42 8,107,955 +0.22(+1.83%)
Apr 19, 2012 12.05 12.24 11.93 12.20 22,099,578 +0.34(+2.89%)
Apr 18, 2012 11.56 11.92 11.52 11.85 12,264,060 +0.43(+3.77%)
Apr 17, 2012 11.34 11.56 11.32 11.42 5,248,872 +0.12(+1.02%)
Apr 16, 2012 11.34 11.49 11.07 11.31 7,756,671 -0.08(-0.67%)
Apr 13, 2012 11.16 11.42 10.99 11.38 7,333,639 +0.18(+1.56%)
Apr 12, 2012 11.04 11.46 10.97 11.21 11,600,146 +0.31(+2.85%)
Apr 11, 2012 10.67 11.07 10.66 10.90 9,514,708 +0.51(+4.91%)
Apr 10, 2012 10.75 10.79 10.29 10.39 6,334,505 -0.28(-2.62%)
Apr 09, 2012 10.66 10.85 10.58 10.67 5,703,821 -0.35(-3.18%)
Apr 05, 2012 10.84 11.05 10.80 11.02 8,719,005 +0.14(+1.25%)
Apr 04, 2012 11.05 11.14 10.79 10.88 6,376,161 -0.41(-3.67%)
Apr 03, 2012 11.12 11.32 11.10 11.30 7,355,679 +0.20(+1.83%)
Apr 02, 2012 10.88 11.18 10.79 11.09 5,145,441 +0.22(+2.02%)
Mar 30, 2012 10.76 11.03 10.76 10.87 10,465,553 +0.29(+2.71%)
Mar 29, 2012 10.87 10.95 10.40 10.59 14,949,655 -0.53(-4.80%)
Mar 28, 2012 11.18 11.25 10.83 11.12 8,368,341 -0.17(-1.48%)
Mar 27, 2012 11.27 11.36 11.25 11.29 3,858,649 +0.08(+0.75%)
Mar 26, 2012 11.15 11.28 11.01 11.20 7,553,435 +0.26(+2.37%)
Mar 23, 2012 11.02 11.03 10.89 10.95 4,099,103 -0.11(-0.97%)
Mar 22, 2012 11.19 11.27 10.92 11.05 6,441,672 -0.26(-2.29%)
Mar 21, 2012 11.30 11.36 11.13 11.31 6,375,768 -0.01(-0.07%)
Mar 20, 2012 11.14 11.35 10.98 11.32 8,148,625 +0.07(+0.64%)
Mar 19, 2012 11.04 11.37 10.93 11.25 8,608,358 +0.31(+2.84%)
Mar 16, 2012 11.14 11.14 10.90 10.94 4,803,911 -0.14(-1.30%)
Mar 15, 2012 10.90 11.14 10.79 11.08 6,806,869 +0.26(+2.43%)
Mar 14, 2012 11.07 11.07 10.73 10.82 5,054,654 -0.23(-2.09%)
Mar 13, 2012 10.79 11.06 10.75 11.05 8,323,190 +0.47(+4.45%)
Mar 12, 2012 10.60 10.77 10.44 10.58 6,378,581 +0.11(+1.07%)
Mar 09, 2012 10.60 10.65 10.38 10.47 5,816,601 -0.05(-0.45%)
Mar 08, 2012 10.31 10.60 10.28 10.52 9,425,354 +0.42(+4.19%)
Mar 07, 2012 9.893 10.31 9.849 10.09 10,253,424 +0.48(+4.98%)
Mar 06, 2012 9.973 10.03 9.503 9.614 13,695,148 -0.73(-7.09%)
Mar 05, 2012 10.58 10.62 10.32 10.35 5,849,957 -0.33(-3.06%)
Mar 02, 2012 10.28 10.81 10.22 10.67 19,606,178 +0.30(+2.92%)
Mar 01, 2012 10.28 10.55 10.16 10.37 10,126,528 +0.30(+3.01%)
Feb 29, 2012 10.23 10.41 10.03 10.07 7,446,535 -0.12(-1.17%)
Feb 28, 2012 9.766 10.28 9.766 10.19 9,263,828 +0.42(+4.33%)
Feb 27, 2012 9.901 9.949 9.678 9.766 5,027,819 -0.16(-1.61%)
Feb 24, 2012 9.853 10.01 9.813 9.925 4,384,686 +0.02(+0.24%)
Feb 23, 2012 9.989 10.00 9.726 9.901 4,232,383 -0.01(-0.08%)
Feb 22, 2012 9.774 10.00 9.758 9.909 4,983,591 +0.02(+0.24%)
Feb 21, 2012 9.861 10.02 9.774 9.885 8,258,895 +0.19(+1.97%)
Feb 17, 2012 9.917 9.957 9.670 9.694 6,737,898 -0.08(-0.86%)
Feb 16, 2012 9.479 9.877 9.343 9.778 14,696,253 +0.21(+2.21%)
Feb 15, 2012 9.566 9.686 9.495 9.566 9,315,883 +0.14(+1.52%)
Feb 14, 2012 9.463 9.582 9.367 9.423 9,991,383 -0.17(-1.75%)
Feb 13, 2012 9.359 9.786 9.271 9.590 10,837,237 +0.40(+4.34%)
Feb 10, 2012 9.128 9.287 9.088 9.192 5,700,114 -0.23(-2.45%)
Feb 09, 2012 9.295 9.566 9.216 9.423 13,377,648 -0.07(-0.76%)
Feb 08, 2012 9.327 9.558 9.176 9.495 9,398,352 +0.37(+4.11%)
Feb 07, 2012 9.255 9.399 9.000 9.120 7,708,799 -0.18(-1.89%)
Feb 06, 2012 9.622 9.622 9.216 9.295 7,813,255 -0.33(-3.44%)
Feb 03, 2012 9.766 9.766 9.455 9.626 6,060,661 -0.04(-0.37%)
Feb 02, 2012 9.407 9.686 9.295 9.662 8,424,507 +0.30(+3.19%)
Feb 01, 2012 9.088 9.439 9.088 9.363 9,578,933 +0.47(+5.34%)
Jan 31, 2012 8.825 8.953 8.729 8.889 9,801,584 +0.24(+2.76%)
Jan 30, 2012 9.112 9.112 8.498 8.650 17,978,556 -0.69(-7.42%)
Jan 27, 2012 9.534 9.534 9.216 9.343 7,712,859 -0.11(-1.18%)
Jan 26, 2012 9.152 9.710 9.128 9.455 16,979,684 +0.45(+5.05%)
Jan 25, 2012 8.841 9.032 8.825 9.000 5,940,868 +0.11(+1.26%)
Jan 24, 2012 8.945 8.953 8.753 8.889 5,421,215 -0.13(-1.41%)
Jan 23, 2012 8.992 9.128 8.769 9.016 6,806,642 +0.10(+1.16%)
Jan 20, 2012 8.809 9.024 8.713 8.913 7,023,189 +0.01(+0.09%)
Jan 19, 2012 8.769 8.976 8.761 8.905 7,527,311 +0.27(+3.14%)
Jan 18, 2012 8.522 8.689 8.355 8.634 6,763,763 +0.16(+1.88%)
Jan 17, 2012 8.498 8.570 8.450 8.474 6,433,001 +0.10(+1.24%)
Jan 13, 2012 8.323 8.410 8.147 8.371 4,595,015 -0.06(-0.66%)
Jan 12, 2012 8.299 8.482 8.139 8.426 6,459,107 +0.15(+1.83%)
Jan 11, 2012 7.932 8.275 7.916 8.275 6,280,454 +0.23(+2.86%)
Jan 10, 2012 7.773 8.058 7.693 8.044 8,892,790 +0.46(+6.11%)
Jan 09, 2012 7.653 7.757 7.565 7.581 3,980,893 +0.00(+0.00%)
Jan 06, 2012 7.972 7.980 7.541 7.581 6,424,819 -0.37(-4.71%)
Jan 05, 2012 7.773 7.972 7.621 7.956 5,362,297 +0.13(+1.63%)
Jan 04, 2012 7.860 7.884 7.613 7.828 3,245,787 +0.16(+2.08%)
Dec 30, 2011 7.431 7.685 7.414 7.669 4,703,806 +0.21(+2.78%)
Dec 29, 2011 7.486 7.541 7.358 7.462 2,534,955 +0.01(+0.11%)
Dec 28, 2011 7.653 7.717 7.354 7.454 3,164,160 -0.26(-3.31%)
Dec 27, 2011 7.581 7.749 7.509 7.709 2,897,443 +0.14(+1.90%)
Dec 23, 2011 7.494 7.597 7.358 7.565 3,456,298 +0.24(+3.26%)
Dec 21, 2011 7.270 7.358 7.063 7.326 4,592,717 +0.02(+0.22%)
Dec 20, 2011 7.199 7.374 7.111 7.310 4,095,236 +0.29(+4.15%)
Dec 19, 2011 7.254 7.350 7.007 7.019 4,755,734 -0.23(-3.14%)
Dec 16, 2011 6.983 7.247 6.967 7.247 10,894,415 +0.29(+4.24%)
Dec 15, 2011 7.103 7.175 6.808 6.952 6,118,869 -0.06(-0.91%)
Dec 14, 2011 6.912 7.071 6.633 7.015 9,659,389 +0.06(+0.80%)
Dec 13, 2011 7.406 7.470 6.928 6.960 7,472,051 -0.22(-3.00%)
Dec 12, 2011 7.159 7.215 7.079 7.175 5,830,773 -0.16(-2.17%)
Dec 09, 2011 7.286 7.494 7.254 7.334 4,668,189 +0.12(+1.66%)
Dec 08, 2011 7.677 7.701 7.207 7.215 7,308,649 -0.52(-6.70%)
Dec 07, 2011 7.725 7.797 7.462 7.733 9,006,265 -0.07(-0.92%)
Dec 06, 2011 8.036 8.092 7.805 7.805 8,445,729 -0.29(-3.55%)
Dec 05, 2011 8.171 8.283 7.980 8.092 9,113,753 +0.10(+1.20%)
Dec 02, 2011 8.107 8.235 7.956 7.996 6,623,408 +0.08(+1.01%)
Dec 01, 2011 7.988 8.227 7.745 7.916 9,794,080 +0.01(+0.10%)
Nov 30, 2011 7.374 7.964 7.350 7.908 15,316,978 +0.93(+13.37%)
Nov 29, 2011 7.175 7.207 6.928 6.975 8,477,430 -0.18(-2.56%)
Nov 28, 2011 7.247 7.358 7.063 7.159 8,057,954 +0.44(+6.56%)
Nov 25, 2011 6.657 6.892 6.657 6.718 2,705,723 +0.01(+0.20%)
Nov 23, 2011 6.928 6.999 6.673 6.704 8,625,954 -0.35(-4.97%)
Nov 22, 2011 6.768 7.095 6.696 7.055 7,656,456 +0.37(+5.48%)
Nov 21, 2011 6.952 6.975 6.521 6.688 12,893,320 -0.41(-5.73%)
Nov 18, 2011 7.478 7.549 7.095 7.095 9,252,611 -0.02(-0.34%)
Nov 17, 2011 7.613 7.685 7.055 7.119 12,959,547 -0.50(-6.59%)
Nov 16, 2011 7.797 7.809 7.573 7.621 8,565,170 -0.29(-3.63%)
Nov 15, 2011 7.900 8.004 7.733 7.908 5,834,400 -0.03(-0.40%)
Nov 14, 2011 7.797 8.155 7.733 7.940 9,686,716 +0.21(+2.68%)
Nov 11, 2011 7.972 8.147 7.717 7.733 14,251,173 +0.08(+1.04%)
Nov 10, 2011 8.291 8.514 7.382 7.653 32,296,052 -1.04(-11.93%)
Nov 09, 2011 8.905 9.080 8.650 8.689 9,804,554 -0.55(-5.95%)
Nov 08, 2011 9.399 9.431 8.968 9.239 9,017,098 +0.02(+0.26%)
Nov 07, 2011 9.431 9.526 9.040 9.216 7,534,650 -0.14(-1.53%)
Nov 04, 2011 9.367 9.503 9.144 9.359 5,747,101 -0.02(-0.17%)
Nov 03, 2011 9.455 9.463 8.913 9.375 7,006,104 +0.15(+1.64%)
Nov 02, 2011 9.327 9.407 9.000 9.224 10,270,746 +0.37(+4.23%)
Nov 01, 2011 8.817 9.016 8.578 8.849 12,673,011 -0.29(-3.23%)
Oct 31, 2011 9.247 9.463 9.024 9.144 7,964,078 -0.45(-4.73%)
Oct 28, 2011 9.566 9.885 9.455 9.598 9,782,384 +0.10(+1.01%)
Oct 27, 2011 9.311 9.566 9.192 9.503 14,850,366 +0.81(+9.26%)
Oct 26, 2011 8.594 8.960 8.275 8.697 12,557,417 +0.34(+4.10%)
Oct 25, 2011 8.650 8.650 8.323 8.355 8,259,503 -0.45(-5.16%)
Oct 24, 2011 8.275 8.817 8.235 8.809 10,857,312 +0.77(+9.62%)
Oct 21, 2011 7.852 8.315 7.717 8.036 13,176,063 +0.40(+5.22%)
Oct 20, 2011 7.813 7.890 7.466 7.637 10,978,244 -0.28(-3.52%)
Oct 19, 2011 8.418 8.546 7.892 7.916 10,758,447 -0.68(-7.88%)
Oct 18, 2011 8.570 8.666 8.012 8.594 14,489,120 -0.18(-2.00%)
Oct 17, 2011 8.570 8.913 8.490 8.769 10,876,979 +0.07(+0.82%)
Oct 14, 2011 8.737 8.801 8.410 8.697 9,175,796 +0.14(+1.68%)
Oct 13, 2011 8.618 8.825 8.104 8.554 14,848,500 -0.22(-2.45%)
Oct 12, 2011 8.530 9.064 8.379 8.769 20,839,282 +0.53(+6.49%)
Oct 11, 2011 8.052 8.446 7.980 8.235 13,576,845 +0.08(+0.98%)
Oct 10, 2011 7.701 8.323 7.661 8.155 14,038,845 +0.61(+8.14%)
Oct 07, 2011 8.092 8.100 7.318 7.541 16,195,000 -0.08(-1.05%)
Oct 06, 2011 7.621 7.754 7.015 7.621 18,669,948 +0.96(+14.49%)
Oct 05, 2011 6.457 6.736 6.266 6.657 13,415,886 +0.27(+4.24%)
Oct 04, 2011 5.835 6.481 5.620 6.386 15,432,671 +0.50(+8.54%)
Oct 03, 2011 6.170 6.433 5.843 5.883 14,086,599 -0.74(-11.19%)
Sep 30, 2011 6.832 7.007 6.497 6.625 10,504,657 -0.56(-7.77%)
Sep 29, 2011 8.115 8.195 7.095 7.183 17,654,362 -0.73(-9.26%)
Sep 28, 2011 8.267 8.434 7.892 7.916 11,769,395 -0.44(-5.25%)
Sep 27, 2011 8.211 8.626 8.211 8.355 11,370,740 +0.50(+6.40%)
Sep 26, 2011 8.179 8.195 7.510 7.852 12,999,358 -0.27(-3.34%)
Sep 23, 2011 7.725 8.434 7.653 8.123 10,928,584 +0.39(+5.05%)
Sep 22, 2011 7.852 8.259 7.573 7.733 17,578,806 -0.49(-5.92%)
Sep 21, 2011 9.008 9.128 8.171 8.219 14,696,083 -0.77(-8.52%)
Sep 20, 2011 9.399 9.550 8.913 8.984 13,500,278 -0.47(-4.97%)
Sep 19, 2011 8.849 9.542 8.817 9.455 7,366,782 +0.28(+3.04%)
Sep 16, 2011 9.120 9.287 9.000 9.176 4,353,848 +0.00(+0.00%)
Sep 15, 2011 9.343 9.399 8.809 9.176 8,981,312 -0.07(-0.78%)
Sep 14, 2011 9.590 9.686 9.208 9.247 10,484,511 -0.29(-3.01%)
Sep 13, 2011 9.574 9.770 9.399 9.534 12,390,791 -0.03(-0.33%)
Sep 12, 2011 9.351 9.821 9.208 9.566 9,322,185 -0.10(-0.99%)
Sep 09, 2011 9.997 10.14 9.519 9.662 5,917,175 -0.40(-3.96%)
Sep 08, 2011 10.05 10.32 9.980 10.06 4,652,726 -0.18(-1.71%)
Sep 07, 2011 10.34 10.36 10.12 10.24 6,049,788 +0.30(+3.05%)
Sep 06, 2011 9.367 9.981 9.287 9.933 7,607,649 +0.10(+0.97%)
Sep 02, 2011 9.861 10.20 9.766 9.837 8,636,865 -0.40(-3.89%)
Sep 01, 2011 10.62 10.68 10.16 10.24 8,258,124 -0.13(-1.23%)
Aug 31, 2011 11.11 11.12 10.00 10.36 14,957,139 -0.41(-3.85%)
Aug 30, 2011 9.885 10.93 9.877 10.78 14,695,937 +0.81(+8.07%)
Aug 29, 2011 9.965 10.12 9.806 9.973 6,759,763 +0.36(+3.73%)
Aug 26, 2011 8.968 9.670 8.817 9.614 10,257,350 +0.45(+4.96%)
Aug 25, 2011 9.678 9.877 9.088 9.160 10,982,648 -0.60(-6.13%)
Aug 24, 2011 9.885 10.15 9.487 9.758 13,782,166 -0.34(-3.39%)
Aug 23, 2011 9.806 10.15 9.519 10.10 20,069,388 +0.89(+9.70%)
Aug 22, 2011 10.05 10.16 9.136 9.208 16,654,301 -0.41(-4.23%)
Aug 19, 2011 9.526 10.11 9.431 9.614 7,332,588 -0.41(-4.13%)
Aug 18, 2011 10.26 10.47 9.766 10.03 11,763,910 -1.00(-9.04%)
Aug 17, 2011 10.94 11.22 10.80 11.03 9,287,797 +0.33(+3.05%)
Aug 16, 2011 11.14 11.18 10.67 10.70 10,917,417 -0.58(-5.16%)
Aug 15, 2011 11.05 11.30 10.86 11.28 10,176,115 +0.51(+4.74%)
Aug 12, 2011 11.09 11.12 10.39 10.77 17,068,578 +0.07(+0.67%)
Aug 11, 2011 9.782 10.88 9.710 10.70 16,599,799 +1.28(+13.54%)
Aug 10, 2011 9.319 9.957 9.224 9.423 18,955,008 -0.31(-3.19%)
Aug 09, 2011 9.560 9.853 8.586 9.734 24,680,512 +1.32(+15.62%)
Aug 08, 2011 9.160 9.566 7.781 8.418 23,819,308 -1.58(-15.79%)
Aug 05, 2011 10.60 10.76 9.080 9.997 27,652,574 -0.32(-3.09%)
Aug 04, 2011 11.52 11.60 10.05 10.32 24,049,768 -1.56(-13.15%)
Aug 03, 2011 11.82 12.00 11.09 11.88 16,237,676 +0.29(+2.48%)
Aug 02, 2011 12.60 12.78 11.58 11.59 15,173,382 -1.14(-8.95%)
Aug 01, 2011 12.61 12.87 12.40 12.73 13,130,078 +0.67(+5.55%)
Jul 29, 2011 11.94 12.20 11.42 12.06 11,910,795 -0.05(-0.39%)
Jul 28, 2011 12.36 12.55 12.06 12.11 9,429,546 -0.15(-1.24%)
Jul 27, 2011 12.50 12.57 12.24 12.26 9,603,769 -0.02(-0.13%)
Jul 26, 2011 12.23 12.40 11.96 12.28 7,776,853 +0.06(+0.46%)
Jul 25, 2011 12.60 12.66 12.13 12.22 8,741,987 -0.32(-2.54%)
Jul 22, 2011 12.54 12.56 12.17 12.54 8,513,212 +0.35(+2.88%)
Jul 21, 2011 12.05 12.42 11.95 12.19 12,697,877 +0.23(+1.93%)
Jul 20, 2011 11.99 12.08 11.70 11.96 10,056,263 +0.07(+0.60%)
Jul 19, 2011 11.70 11.95 11.67 11.89 10,675,597 +0.41(+3.61%)
Jul 18, 2011 11.48 11.56 11.18 11.47 13,339,108 -0.06(-0.55%)
Jul 15, 2011 11.19 11.56 11.18 11.54 10,039,728 +0.45(+4.10%)
Jul 14, 2011 11.06 11.22 10.85 11.08 8,666,059 +0.12(+1.09%)
Jul 13, 2011 10.82 11.22 10.79 10.96 8,586,197 +0.41(+3.85%)
Jul 12, 2011 10.70 10.79 10.53 10.55 10,966,305 -0.33(-3.00%)
Jul 11, 2011 10.94 11.34 10.76 10.88 10,241,356 -0.26(-2.36%)
Jul 08, 2011 10.48 11.31 10.28 11.14 16,871,074 +0.41(+3.79%)
Jul 07, 2011 10.93 11.08 10.19 10.74 28,014,196 -0.18(-1.61%)
Jul 06, 2011 11.01 11.10 10.77 10.91 7,286,324 -0.05(-0.44%)
Jul 05, 2011 10.91 11.00 10.53 10.96 10,936,540 +0.13(+1.18%)
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.