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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.240 +0.090 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 12.92 13.44 12.87 13.42 3,717,924 +0.45(+3.51%)
Dec 28, 2012 12.88 13.25 12.87 12.96 2,682,590 -0.19(-1.45%)
Dec 27, 2012 13.13 13.26 12.93 13.15 2,951,946 +0.11(+0.86%)
Dec 26, 2012 13.06 13.20 13.00 13.04 2,863,884 -0.06(-0.43%)
Dec 24, 2012 13.13 13.20 12.86 13.10 2,264,294 +0.02(+0.18%)
Dec 21, 2012 13.23 13.37 12.92 13.07 6,873,509 -0.30(-2.26%)
Dec 20, 2012 13.47 13.49 13.27 13.38 4,092,924 -0.11(-0.83%)
Dec 19, 2012 13.39 13.54 13.37 13.49 7,664,014 +0.06(+0.48%)
Dec 18, 2012 13.31 13.43 13.23 13.42 5,455,360 +0.12(+0.90%)
Dec 17, 2012 13.29 13.49 13.12 13.31 5,562,295 -0.06(-0.42%)
Dec 14, 2012 12.78 13.54 12.72 13.36 8,567,752 +0.49(+3.78%)
Dec 13, 2012 12.75 12.90 12.68 12.87 6,312,183 -0.02(-0.19%)
Dec 12, 2012 12.48 12.94 12.48 12.90 8,621,729 +0.46(+3.72%)
Dec 11, 2012 12.42 12.56 12.36 12.44 8,830,821 +0.25(+2.09%)
Dec 10, 2012 12.01 12.21 11.95 12.18 4,018,107 +0.12(+0.99%)
Dec 07, 2012 11.96 12.28 11.90 12.06 6,853,202 +0.26(+2.23%)
Dec 06, 2012 11.58 11.88 11.49 11.80 8,472,077 +0.33(+2.85%)
Dec 05, 2012 11.36 11.58 11.36 11.47 5,130,625 +0.16(+1.45%)
Dec 04, 2012 11.52 11.65 11.12 11.31 17,371,264 -0.86(-7.04%)
Nov 30, 2012 11.98 12.19 11.94 12.17 2,269,682 +0.02(+0.20%)
Nov 29, 2012 12.28 12.43 11.97 12.14 5,561,971 -0.13(-1.04%)
Nov 28, 2012 12.08 12.28 11.98 12.27 3,163,964 +0.09(+0.72%)
Nov 27, 2012 12.02 12.27 12.02 12.18 4,170,201 +0.09(+0.73%)
Nov 26, 2012 12.12 12.13 12.01 12.09 2,340,528 -0.10(-0.78%)
Nov 23, 2012 11.96 12.22 11.92 12.19 2,773,394 +0.22(+1.80%)
Nov 21, 2012 11.62 12.01 11.57 11.97 6,032,238 +0.27(+2.32%)
Nov 20, 2012 11.46 11.73 11.45 11.70 3,549,010 +0.14(+1.25%)
Nov 19, 2012 11.20 11.58 11.15 11.56 7,557,413 +0.53(+4.83%)
Nov 16, 2012 11.04 11.27 10.81 11.03 4,505,725 +0.22(+2.07%)
Nov 15, 2012 11.00 11.15 10.71 10.80 6,485,863 -0.20(-1.81%)
Nov 14, 2012 11.59 11.59 10.94 11.00 4,925,950 -0.46(-4.03%)
Nov 13, 2012 11.44 11.56 11.33 11.46 2,702,755 -0.09(-0.76%)
Nov 12, 2012 11.48 11.64 11.48 11.55 3,225,690 -0.01(-0.07%)
Nov 09, 2012 11.24 11.57 11.20 11.56 4,024,892 +0.25(+2.18%)
Nov 08, 2012 11.56 11.71 11.30 11.31 3,567,336 -0.34(-2.94%)
Nov 07, 2012 11.73 11.94 11.56 11.65 5,612,204 -0.28(-2.34%)
Nov 06, 2012 11.74 12.03 11.74 11.93 6,633,405 +0.15(+1.28%)
Nov 05, 2012 12.01 12.01 11.62 11.78 4,161,160 -0.09(-0.74%)
Nov 02, 2012 11.99 12.04 11.76 11.87 5,953,829 +0.15(+1.28%)
Nov 01, 2012 11.62 12.03 11.62 11.72 6,349,955 +0.15(+1.32%)
Oct 31, 2012 11.40 11.58 11.38 11.57 2,353,884 +0.12(+1.04%)
Oct 26, 2012 11.68 11.45 11.45 11.45 4,398,416 -0.32(-2.71%)
Oct 25, 2012 11.39 11.79 11.39 11.77 9,372,008 +0.69(+6.19%)
Oct 24, 2012 11.22 11.31 11.04 11.08 3,837,833 -0.07(-0.64%)
Oct 23, 2012 11.07 11.18 10.93 11.15 3,555,951 +0.05(+0.43%)
Oct 19, 2012 11.14 11.23 10.99 11.10 5,331,069 -0.18(-1.62%)
Oct 18, 2012 11.55 11.55 11.19 11.29 6,078,259 -0.22(-1.87%)
Oct 17, 2012 11.34 11.68 11.34 11.50 6,340,140 +0.17(+1.48%)
Oct 16, 2012 11.16 11.62 11.12 11.34 8,660,194 +0.16(+1.43%)
Oct 15, 2012 10.95 11.24 10.91 11.18 8,208,131 +0.33(+3.09%)
Oct 12, 2012 10.74 11.02 10.68 10.84 6,092,534 +0.17(+1.57%)
Oct 11, 2012 10.73 10.79 10.62 10.67 2,819,897 +0.11(+1.06%)
Oct 10, 2012 10.53 10.75 10.42 10.56 5,938,004 +0.04(+0.38%)
Oct 09, 2012 10.30 10.60 10.26 10.52 9,720,434 +0.26(+2.56%)
Oct 08, 2012 10.44 10.48 10.16 10.26 6,535,039 -0.26(-2.50%)
Oct 05, 2012 10.52 10.83 10.48 10.52 5,251,946 +0.18(+1.70%)
Oct 04, 2012 10.41 10.56 10.29 10.35 8,355,545 -0.45(-4.21%)
Oct 03, 2012 10.71 10.90 10.60 10.80 3,659,398 +0.11(+1.04%)
Oct 02, 2012 10.87 11.07 10.57 10.69 3,692,723 -0.22(-1.97%)
Oct 01, 2012 10.80 11.14 10.76 10.91 6,832,613 +0.16(+1.48%)
Sep 28, 2012 10.65 10.75 10.56 10.75 2,793,012 +0.07(+0.67%)
Sep 27, 2012 10.52 10.79 10.52 10.67 7,290,341 +0.29(+2.84%)
Sep 26, 2012 10.20 10.39 10.14 10.38 4,225,957 +0.18(+1.80%)
Sep 25, 2012 10.24 10.48 10.20 10.20 6,555,488 +0.07(+0.71%)
Sep 24, 2012 10.20 10.32 9.965 10.12 2,521,802 -0.04(-0.35%)
Sep 21, 2012 10.40 10.56 10.16 10.16 5,675,005 -0.04(-0.43%)
Sep 20, 2012 10.44 10.44 10.09 10.20 8,486,667 -0.36(-3.40%)
Sep 19, 2012 10.52 10.68 10.45 10.56 4,035,444 +0.16(+1.53%)
Sep 18, 2012 10.53 10.56 10.30 10.40 8,374,859 -0.15(-1.44%)
Sep 17, 2012 10.52 10.75 10.48 10.55 5,099,441 +0.07(+0.68%)
Sep 14, 2012 10.44 10.81 10.42 10.48 10,010,462 +0.14(+1.31%)
Sep 13, 2012 10.19 10.37 10.02 10.35 3,350,596 +0.15(+1.49%)
Sep 12, 2012 10.12 10.31 10.12 10.20 3,953,513 +0.16(+1.59%)
Sep 11, 2012 9.821 10.04 9.686 10.04 4,639,323 +0.23(+2.32%)
Sep 10, 2012 9.766 9.973 9.702 9.809 4,031,825 -0.04(-0.44%)
Sep 07, 2012 9.614 9.973 9.542 9.853 6,079,521 +0.37(+3.91%)
Sep 06, 2012 9.279 9.574 9.136 9.483 7,083,030 +0.32(+3.52%)
Sep 05, 2012 9.383 9.415 9.152 9.160 5,619,224 -0.29(-3.04%)
Sep 04, 2012 9.184 9.534 9.184 9.447 5,644,740 +0.10(+1.11%)
Aug 31, 2012 9.351 9.542 9.303 9.343 3,188,773 +0.05(+0.51%)
Aug 30, 2012 9.447 9.487 9.263 9.295 4,860,779 -0.26(-2.75%)
Aug 29, 2012 9.638 9.646 9.487 9.558 3,215,062 +0.18(+1.87%)
Aug 27, 2012 9.487 9.558 9.351 9.383 3,642,282 -0.10(-1.09%)
Aug 24, 2012 9.471 9.686 9.399 9.487 5,021,850 -0.05(-0.50%)
Aug 23, 2012 9.582 9.682 9.503 9.534 3,484,732 -0.03(-0.32%)
Aug 22, 2012 9.542 9.686 9.431 9.565 4,589,218 -0.00(-0.01%)
Aug 21, 2012 9.742 9.774 9.415 9.566 6,116,162 +0.01(+0.08%)
Aug 20, 2012 9.566 9.877 9.447 9.558 13,160,699 +0.29(+3.18%)
Aug 17, 2012 9.144 9.303 9.064 9.263 5,102,712 +0.10(+1.04%)
Aug 16, 2012 8.626 9.200 8.626 9.168 13,742,595 +0.63(+7.38%)
Aug 15, 2012 8.442 8.594 8.339 8.538 5,311,524 +0.02(+0.28%)
Aug 14, 2012 8.394 8.586 8.299 8.514 6,974,581 +0.26(+3.19%)
Aug 13, 2012 8.195 8.418 8.147 8.251 2,907,350 +0.04(+0.49%)
Aug 10, 2012 8.115 8.227 7.996 8.211 3,356,398 +0.05(+0.62%)
Aug 09, 2012 8.115 8.347 8.044 8.161 5,380,980 -0.19(-2.23%)
Aug 08, 2012 8.450 8.522 8.227 8.347 4,718,242 -0.21(-2.42%)
Aug 07, 2012 8.450 9.168 8.450 8.554 10,736,424 +0.14(+1.71%)
Aug 06, 2012 8.203 8.410 8.100 8.410 7,138,973 +0.28(+3.43%)
Aug 03, 2012 7.964 8.155 7.908 8.131 4,660,762 +0.33(+4.29%)
Aug 02, 2012 7.884 8.020 7.669 7.797 5,155,318 -0.15(-1.91%)
Aug 01, 2012 8.131 8.267 7.916 7.948 5,387,236 -0.09(-1.10%)
Jul 31, 2012 8.155 8.283 7.892 8.037 5,509,739 -0.13(-1.65%)
Jul 30, 2012 8.267 8.426 8.127 8.171 5,504,684 -0.04(-0.49%)
Jul 27, 2012 7.813 8.259 7.797 8.211 7,386,911 +0.48(+6.19%)
Jul 26, 2012 7.326 7.757 7.278 7.733 8,428,391 +0.18(+2.32%)
Jul 25, 2012 7.677 7.733 7.470 7.557 5,423,046 +0.09(+1.23%)
Jul 24, 2012 7.892 7.944 7.398 7.466 9,507,184 -0.37(-4.73%)
Jul 23, 2012 7.940 7.996 7.781 7.836 6,801,695 -0.41(-4.98%)
Jul 20, 2012 8.371 8.506 8.219 8.247 5,005,021 -0.18(-2.13%)
Jul 19, 2012 8.115 8.490 8.100 8.426 6,432,369 +0.34(+4.24%)
Jul 18, 2012 7.908 8.315 7.908 8.084 6,633,139 +0.12(+1.50%)
Jul 17, 2012 8.123 8.123 7.892 7.964 7,785,473 -0.07(-0.89%)
Jul 16, 2012 8.195 8.267 7.980 8.036 4,347,051 -0.22(-2.61%)
Jul 13, 2012 8.203 8.291 8.107 8.251 2,920,323 +0.17(+2.07%)
Jul 12, 2012 8.139 8.171 7.996 8.084 4,429,745 -0.20(-2.41%)
Jul 11, 2012 8.195 8.438 8.187 8.283 6,481,766 +0.14(+1.66%)
Jul 10, 2012 8.323 8.482 8.044 8.147 6,619,821 -0.14(-1.64%)
Jul 09, 2012 8.458 8.586 8.267 8.283 6,385,783 -0.36(-4.15%)
Jul 06, 2012 8.729 8.889 8.594 8.642 4,596,011 -0.17(-1.90%)
Jul 05, 2012 8.841 8.845 8.554 8.809 8,621,688 -0.08(-0.90%)
Jul 03, 2012 8.873 8.905 8.769 8.889 2,278,710 +0.06(+0.63%)
Jul 02, 2012 9.056 9.144 8.801 8.833 4,167,951 -0.35(-3.82%)
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%)
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.