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

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.020 +0.180 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2010 3.061 3.149 2.950 2.982 4,238,063 -0.05(-1.58%)
Jun 29, 2010 3.197 3.197 2.934 3.029 8,257,873 -0.35(-10.38%)
Jun 25, 2010 3.308 3.412 3.245 3.380 4,666,958 +0.10(+2.91%)
Jun 24, 2010 3.372 3.452 3.268 3.284 3,841,167 -0.17(-4.85%)
Jun 23, 2010 3.388 3.460 3.372 3.452 2,714,943 +0.08(+2.36%)
Jun 22, 2010 3.516 3.587 3.340 3.372 5,788,122 -0.15(-4.30%)
Jun 21, 2010 3.579 3.659 3.500 3.524 7,086,139 +0.02(+0.68%)
Jun 18, 2010 3.460 3.500 3.428 3.500 4,344,595 +0.10(+3.05%)
Jun 17, 2010 3.508 3.508 3.372 3.396 3,417,705 -0.08(-2.29%)
Jun 16, 2010 3.388 3.508 3.364 3.476 5,010,016 +0.06(+1.63%)
Jun 15, 2010 3.380 3.436 3.364 3.420 6,090,618 +0.06(+1.66%)
Jun 14, 2010 3.356 3.444 3.348 3.364 7,788,620 +0.06(+1.93%)
Jun 11, 2010 3.157 3.308 3.157 3.300 4,575,703 +0.10(+3.24%)
Jun 10, 2010 3.125 3.229 3.125 3.197 5,492,124 +0.12(+3.89%)
Jun 09, 2010 3.077 3.197 3.045 3.077 5,497,756 +0.04(+1.31%)
Jun 08, 2010 3.045 3.141 2.989 3.037 7,098,809 +0.04(+1.33%)
Jun 07, 2010 3.229 3.229 2.989 2.997 6,557,162 -0.20(-6.23%)
Jun 04, 2010 3.245 3.388 3.165 3.197 10,418,135 -0.18(-5.42%)
Jun 03, 2010 3.508 3.579 3.364 3.380 7,283,540 -0.11(-3.20%)
Jun 02, 2010 3.524 3.555 3.372 3.492 11,209,850 -0.04(-1.13%)
Jun 01, 2010 3.324 3.548 3.292 3.532 14,305,933 +0.11(+3.26%)
May 28, 2010 3.197 3.452 3.133 3.420 12,749,904 +0.22(+6.98%)
May 27, 2010 3.117 3.197 3.037 3.197 8,169,233 +0.21(+6.93%)
May 26, 2010 3.093 3.149 2.958 2.989 5,059,184 -0.02(-0.79%)
May 25, 2010 2.806 3.013 2.798 3.013 10,080,938 +0.05(+1.61%)
May 24, 2010 2.989 3.029 2.934 2.966 6,123,178 +0.04(+1.36%)
May 21, 2010 2.790 2.982 2.726 2.926 8,638,101 +0.09(+3.09%)
May 20, 2010 2.870 3.069 2.814 2.838 13,469,125 -0.27(-8.72%)
May 19, 2010 3.101 3.141 3.045 3.109 9,308,675 -0.02(-0.51%)
May 18, 2010 3.261 3.292 3.117 3.125 7,196,375 -0.03(-1.01%)
May 17, 2010 3.197 3.221 3.037 3.157 8,358,059 -0.06(-1.98%)
May 14, 2010 3.308 3.308 3.133 3.221 8,792,474 -0.15(-4.49%)
May 13, 2010 3.436 3.444 3.292 3.372 7,725,566 -0.04(-1.17%)
May 12, 2010 3.412 3.444 3.348 3.412 6,046,640 +0.06(+1.90%)
May 11, 2010 3.396 3.424 3.253 3.348 10,294,696 -0.04(-1.18%)
May 10, 2010 3.276 3.388 3.197 3.388 14,342,409 +0.34(+11.26%)
May 07, 2010 3.125 3.221 2.910 3.045 19,340,314 -0.10(-3.05%)
May 06, 2010 3.316 3.428 2.870 3.141 20,736,710 -0.26(-7.73%)
May 05, 2010 3.372 3.508 3.197 3.404 31,129,232 -0.26(-7.17%)
May 04, 2010 3.866 3.882 3.667 3.667 11,606,121 -0.29(-7.26%)
May 03, 2010 3.803 3.978 3.739 3.954 10,643,576 +0.16(+4.20%)
Apr 30, 2010 3.882 3.914 3.747 3.795 8,378,098 -0.06(-1.65%)
Apr 29, 2010 3.771 3.938 3.747 3.858 12,518,204 +0.15(+4.09%)
Apr 28, 2010 3.922 3.946 3.548 3.707 19,345,094 -0.06(-1.48%)
Apr 27, 2010 3.914 3.946 3.739 3.763 9,724,958 -0.14(-3.48%)
Apr 26, 2010 3.986 4.042 3.874 3.898 10,331,537 +0.03(+0.82%)
Apr 23, 2010 4.026 4.026 3.842 3.866 9,418,515 -0.04(-1.02%)
Apr 22, 2010 3.835 3.946 3.771 3.906 6,669,233 +0.00(+0.00%)
Apr 21, 2010 4.018 4.058 3.858 3.906 10,627,906 -0.12(-2.97%)
Apr 20, 2010 3.827 4.066 3.787 4.026 12,251,493 +0.33(+8.84%)
Apr 19, 2010 3.691 3.827 3.627 3.699 9,406,092 -0.09(-2.32%)
Apr 16, 2010 3.882 3.906 3.683 3.787 14,078,133 -0.10(-2.46%)
Apr 15, 2010 3.986 3.994 3.795 3.882 23,306,250 -0.22(-5.44%)
Apr 14, 2010 4.265 4.281 4.098 4.106 10,767,336 -0.10(-2.28%)
Apr 13, 2010 4.257 4.305 4.201 4.201 6,264,734 -0.07(-1.68%)
Apr 12, 2010 4.305 4.408 4.194 4.273 10,184,038 -0.09(-2.01%)
Apr 09, 2010 4.480 4.528 4.281 4.361 14,278,336 -0.05(-1.08%)
Apr 08, 2010 4.225 4.464 4.145 4.408 19,850,796 +0.17(+3.95%)
Apr 07, 2010 4.209 4.337 4.137 4.241 15,617,175 -0.02(-0.56%)
Apr 06, 2010 4.201 4.424 4.114 4.265 25,789,458 +0.18(+4.29%)
Apr 05, 2010 3.962 4.098 3.930 4.090 22,206,826 +0.37(+10.09%)
Apr 01, 2010 3.842 3.715 3.715 3.715 10,794,711 -0.11(-2.92%)
Mar 31, 2010 3.627 3.842 3.496 3.827 12,805,993 +0.18(+4.80%)
Mar 30, 2010 3.755 3.858 3.635 3.651 9,910,359 -0.18(-4.78%)
Mar 29, 2010 3.938 3.946 3.731 3.835 6,214,133 -0.05(-1.23%)
Mar 26, 2010 3.962 4.010 3.835 3.882 9,256,832 -0.01(-0.21%)
Mar 25, 2010 4.201 4.241 3.866 3.890 14,093,589 -0.22(-5.43%)
Mar 24, 2010 4.098 4.289 4.058 4.114 23,199,836 +0.10(+2.58%)
Mar 23, 2010 3.986 4.058 3.930 4.010 13,347,121 +0.11(+2.86%)
Mar 22, 2010 3.587 3.938 3.532 3.898 8,876,003 +0.27(+7.47%)
Mar 19, 2010 3.739 3.795 3.627 3.627 5,567,436 -0.11(-2.99%)
Mar 18, 2010 3.787 3.795 3.667 3.739 6,613,311 -0.04(-1.05%)
Mar 17, 2010 3.962 3.986 3.715 3.779 9,405,574 -0.09(-2.27%)
Mar 16, 2010 3.898 3.962 3.715 3.866 17,787,388 +0.30(+8.50%)
Mar 15, 2010 3.475 3.611 3.428 3.563 5,376,087 +0.00(+0.00%)
Mar 12, 2010 3.563 3.635 3.492 3.563 5,600,863 +0.01(+0.22%)
Mar 11, 2010 3.627 3.683 3.532 3.555 4,369,434 -0.06(-1.76%)
Mar 10, 2010 3.635 3.739 3.611 3.619 6,716,343 -0.01(-0.22%)
Mar 09, 2010 3.715 3.866 3.555 3.627 11,243,523 -0.18(-4.61%)
Mar 08, 2010 3.508 3.819 3.492 3.803 12,964,803 +0.31(+8.90%)
Mar 05, 2010 3.404 3.571 3.396 3.492 7,174,523 +0.12(+3.55%)
Mar 04, 2010 3.388 3.404 3.316 3.372 2,501,674 -0.02(-0.70%)
Mar 03, 2010 3.332 3.492 3.316 3.396 4,226,239 +0.04(+1.19%)
Mar 02, 2010 3.548 3.555 3.316 3.356 9,487,415 -0.11(-3.22%)
Mar 01, 2010 3.253 3.540 3.229 3.468 16,485,872 +0.25(+7.67%)
Feb 26, 2010 3.133 3.253 3.109 3.221 4,742,172 +0.14(+4.66%)
Feb 25, 2010 3.101 3.109 2.997 3.077 3,627,046 -0.05(-1.53%)
Feb 24, 2010 3.197 3.197 3.069 3.125 4,969,627 -0.09(-2.73%)
Feb 23, 2010 3.029 3.300 2.989 3.213 23,013,362 +0.18(+6.05%)
Feb 22, 2010 3.045 3.077 3.021 3.029 3,147,894 +0.01(+0.26%)
Feb 19, 2010 2.950 3.045 2.910 3.021 3,927,532 +0.05(+1.61%)
Feb 18, 2010 3.053 3.061 2.958 2.974 3,294,502 -0.12(-3.87%)
Feb 17, 2010 3.157 3.173 3.045 3.093 3,010,976 -0.04(-1.27%)
Feb 16, 2010 3.029 3.181 3.013 3.133 5,851,033 +0.15(+5.08%)
Feb 12, 2010 3.013 2.982 2.982 2.982 4,979,829 -0.09(-2.86%)
Feb 11, 2010 2.974 3.093 2.950 3.069 6,213,902 +0.14(+4.62%)
Feb 10, 2010 2.830 2.982 2.830 2.934 5,019,160 +0.13(+4.55%)
Feb 09, 2010 2.830 2.862 2.790 2.806 5,014,809 +0.06(+2.33%)
Feb 08, 2010 2.854 2.910 2.726 2.742 4,313,535 -0.06(-2.27%)
Feb 05, 2010 2.718 2.814 2.631 2.806 8,761,261 +0.08(+2.92%)
Feb 04, 2010 2.942 2.966 2.671 2.726 8,713,903 -0.29(-9.76%)
Feb 03, 2010 3.157 3.213 2.942 3.021 14,571,801 -0.24(-7.34%)
Feb 02, 2010 2.950 3.324 2.639 3.261 31,261,096 +0.26(+8.78%)
Feb 01, 2010 2.910 3.069 2.886 2.997 14,210,126 +0.15(+5.32%)
Jan 29, 2010 2.934 2.950 2.790 2.846 12,291,806 -0.01(-0.28%)
Jan 28, 2010 2.766 2.918 2.742 2.854 8,463,068 +0.15(+5.60%)
Jan 27, 2010 2.734 2.734 2.647 2.702 3,714,470 +0.00(+0.00%)
Jan 26, 2010 2.671 2.774 2.663 2.702 5,798,510 +0.01(+0.30%)
Jan 25, 2010 2.854 2.886 2.687 2.695 8,438,155 -0.11(-3.98%)
Jan 22, 2010 2.870 2.878 2.782 2.806 4,485,029 -0.09(-3.03%)
Jan 21, 2010 2.958 2.982 2.846 2.894 8,722,139 +0.05(+1.68%)
Jan 20, 2010 2.918 2.934 2.838 2.846 4,751,451 -0.13(-4.29%)
Jan 19, 2010 2.989 2.997 2.870 2.974 4,739,710 -0.02(-0.53%)
Jan 15, 2010 2.902 2.989 2.989 2.989 21,383,198 +0.13(+4.46%)
Jan 14, 2010 2.910 2.934 2.774 2.862 23,128,032 -0.07(-2.45%)
Jan 13, 2010 3.197 3.197 2.914 2.934 20,508,670 -0.26(-8.23%)
Jan 12, 2010 3.197 3.396 3.117 3.197 9,726,221 -0.07(-2.19%)
Jan 11, 2010 3.308 3.348 3.125 3.268 9,089,932 -0.02(-0.49%)
Jan 08, 2010 3.396 3.468 3.237 3.284 8,219,568 -0.14(-4.19%)
Jan 07, 2010 3.151 3.428 3.141 3.428 8,802,886 +0.23(+7.23%)
Jan 06, 2010 3.229 3.324 3.037 3.197 15,207,370 -0.10(-2.91%)
Jan 05, 2010 2.982 3.428 2.958 3.292 29,970,048 +0.44(+15.36%)
Jan 04, 2010 2.766 2.870 2.750 2.854 16,137,652 +0.18(+6.55%)
Dec 31, 2009 2.671 2.679 2.679 2.679 9,943,728 +0.01(+0.30%)
Dec 30, 2009 2.702 2.726 2.663 2.671 5,434,302 -0.06(-2.33%)
Dec 29, 2009 2.734 2.766 2.702 2.734 4,528,731 +0.00(+0.00%)
Dec 28, 2009 2.734 2.782 2.702 2.734 3,696,991 +0.00(+0.00%)
Dec 24, 2009 2.734 2.762 2.695 2.734 2,577,764 +0.02(+0.88%)
Dec 23, 2009 2.814 2.878 2.687 2.710 8,618,107 -0.09(-3.13%)
Dec 22, 2009 2.710 2.822 2.687 2.798 7,048,119 +0.13(+4.78%)
Dec 21, 2009 2.902 2.902 2.671 2.671 11,321,590 -0.22(-7.71%)
Dec 18, 2009 2.910 2.942 2.846 2.894 4,389,908 -0.02(-0.55%)
Dec 17, 2009 3.005 3.021 2.838 2.910 9,078,775 -0.16(-5.19%)
Dec 16, 2009 3.245 3.245 3.029 3.069 7,309,320 -0.13(-3.99%)
Dec 15, 2009 3.149 3.268 3.109 3.197 11,353,588 +0.03(+1.01%)
Dec 14, 2009 3.029 3.165 3.029 3.165 5,976,738 +0.18(+5.87%)
Dec 11, 2009 3.029 3.069 2.918 2.989 9,322,015 -0.03(-1.06%)
Dec 10, 2009 3.245 3.276 2.982 3.021 11,920,389 -0.18(-5.72%)
Dec 09, 2009 3.268 3.276 3.189 3.205 4,704,889 -0.05(-1.47%)
Dec 08, 2009 3.292 3.316 3.229 3.253 5,177,429 -0.10(-2.86%)
Dec 07, 2009 3.388 3.412 3.324 3.348 3,067,652 -0.06(-1.64%)
Dec 04, 2009 3.548 3.579 3.324 3.404 7,040,600 -0.11(-3.17%)
Dec 03, 2009 3.635 3.699 3.508 3.516 4,254,545 -0.10(-2.86%)
Dec 02, 2009 3.659 3.723 3.548 3.619 9,593,893 +0.01(+0.22%)
Dec 01, 2009 3.460 3.619 3.420 3.611 11,813,053 +0.24(+7.09%)
Nov 30, 2009 3.292 3.468 3.213 3.372 11,919,050 +0.09(+2.67%)
Nov 27, 2009 3.268 3.332 3.205 3.284 3,930,328 -0.13(-3.74%)
Nov 25, 2009 3.348 3.460 3.348 3.412 4,457,370 +0.07(+2.15%)
Nov 24, 2009 3.396 3.412 3.324 3.340 5,878,399 -0.06(-1.87%)
Nov 23, 2009 3.619 3.635 3.388 3.404 11,167,079 -0.10(-2.95%)
Nov 20, 2009 3.364 3.548 3.348 3.508 7,817,216 +0.09(+2.56%)
Nov 19, 2009 3.436 3.508 3.308 3.420 6,797,722 +0.01(+0.23%)
Nov 18, 2009 3.739 3.803 3.396 3.412 16,859,304 -0.31(-8.35%)
Nov 17, 2009 4.058 4.098 3.707 3.723 21,050,598 -0.13(-3.31%)
Nov 16, 2009 3.619 3.938 3.563 3.850 13,439,403 +0.35(+10.02%)
Nov 13, 2009 3.579 3.675 3.468 3.500 10,406,637 -0.06(-1.57%)
Nov 12, 2009 3.723 3.779 3.548 3.555 10,127,743 -0.17(-4.50%)
Nov 11, 2009 3.827 3.866 3.715 3.723 12,833,033 +0.03(+0.86%)
Nov 10, 2009 3.906 3.938 3.308 3.691 42,570,892 -0.24(-6.09%)
Nov 09, 2009 4.106 4.177 3.890 3.930 15,721,867 -0.10(-2.38%)
Nov 06, 2009 3.962 4.129 3.962 4.026 4,364,100 -0.06(-1.37%)
Nov 05, 2009 4.050 4.122 4.010 4.082 6,421,548 +0.05(+1.19%)
Nov 04, 2009 4.201 4.249 3.986 4.034 10,856,921 -0.07(-1.75%)
Nov 03, 2009 4.066 4.153 3.994 4.106 7,438,841 -0.03(-0.77%)
Nov 02, 2009 3.986 4.281 3.986 4.137 9,651,041 +0.18(+4.64%)
Oct 30, 2009 4.440 4.448 3.946 3.954 15,771,078 -0.35(-8.15%)
Oct 29, 2009 4.249 4.416 4.225 4.305 7,448,636 +0.12(+2.86%)
Oct 28, 2009 4.122 4.225 3.962 4.185 15,781,693 +0.12(+2.94%)
Oct 27, 2009 4.345 4.385 4.034 4.066 20,940,170 -0.31(-7.10%)
Oct 26, 2009 4.424 4.576 4.345 4.377 6,190,942 -0.04(-0.90%)
Oct 23, 2009 4.560 4.735 4.377 4.416 8,508,732 -0.29(-6.10%)
Oct 22, 2009 4.632 4.735 4.408 4.703 9,192,524 +0.05(+1.03%)
Oct 21, 2009 4.703 4.823 4.624 4.656 6,253,935 -0.11(-2.34%)
Oct 20, 2009 4.727 4.875 4.703 4.767 7,244,436 -0.02(-0.33%)
Oct 19, 2009 4.959 4.959 4.759 4.783 7,629,893 -0.05(-0.99%)
Oct 16, 2009 4.672 4.871 4.584 4.831 13,088,975 +0.05(+1.00%)
Oct 15, 2009 5.006 5.038 4.600 4.783 24,357,800 -0.41(-7.83%)
Oct 14, 2009 5.501 5.564 5.142 5.190 11,074,188 -0.18(-3.27%)
Oct 13, 2009 5.341 5.604 5.341 5.365 7,594,731 -0.14(-2.60%)
Oct 12, 2009 5.732 5.835 5.269 5.509 13,327,221 -0.22(-3.76%)
Oct 09, 2009 5.851 5.859 5.596 5.724 9,071,916 +0.02(+0.42%)
Oct 08, 2009 5.580 5.740 5.461 5.700 6,582,721 +0.26(+4.84%)
Oct 07, 2009 5.413 5.580 5.190 5.437 5,257,849 -0.17(-2.99%)
Oct 06, 2009 5.405 5.620 5.389 5.604 9,259,859 +0.31(+5.87%)
Oct 05, 2009 5.269 5.373 5.142 5.293 7,034,510 +0.12(+2.31%)
Oct 02, 2009 4.911 5.301 4.522 5.174 13,434,746 +0.03(+0.62%)
Oct 01, 2009 5.533 5.564 5.110 5.142 9,641,377 -0.41(-7.33%)
Sep 30, 2009 5.700 5.740 5.230 5.548 12,106,313 -0.02(-0.43%)
Sep 29, 2009 5.636 5.883 5.445 5.572 11,979,036 -0.10(-1.69%)
Sep 28, 2009 5.971 5.979 5.636 5.668 10,502,596 -0.25(-4.18%)
Sep 25, 2009 5.652 5.987 5.493 5.915 17,905,336 +0.17(+2.94%)
Sep 24, 2009 6.330 6.401 5.684 5.746 12,358,012 -0.57(-8.99%)
Sep 23, 2009 6.497 6.736 6.242 6.314 20,114,508 +0.02(+0.25%)
Sep 22, 2009 5.820 6.425 5.820 6.298 15,569,847 +0.56(+9.72%)
Sep 21, 2009 5.541 6.059 5.541 5.740 12,789,582 +0.15(+2.71%)
Sep 18, 2009 5.644 5.748 5.333 5.588 11,715,591 -0.01(-0.14%)
Sep 17, 2009 5.796 5.939 5.341 5.596 11,622,382 -0.22(-3.84%)
Sep 16, 2009 6.083 6.154 5.620 5.820 16,005,436 -0.08(-1.35%)
Sep 15, 2009 6.146 6.162 5.820 5.899 13,277,297 -0.04(-0.67%)
Sep 14, 2009 5.517 5.979 5.517 5.939 9,990,081 +0.38(+6.89%)
Sep 11, 2009 5.676 5.867 5.501 5.556 11,948,213 +0.02(+0.36%)
Sep 10, 2009 5.580 5.580 5.357 5.537 8,546,387 +0.12(+2.13%)
Sep 09, 2009 5.062 5.461 5.054 5.421 11,415,489 +0.42(+8.45%)
Sep 08, 2009 5.341 5.413 4.927 4.998 7,864,277 -0.12(-2.34%)
Sep 04, 2009 4.959 5.182 4.823 5.118 7,466,148 +0.23(+4.73%)
Sep 03, 2009 4.783 4.943 4.751 4.887 4,722,990 +0.22(+4.79%)
Sep 02, 2009 4.576 4.735 4.480 4.664 2,741,901 +0.03(+0.69%)
Sep 01, 2009 4.815 4.959 4.616 4.632 6,570,035 -0.26(-5.22%)
Aug 31, 2009 4.911 5.118 4.863 4.887 8,086,373 -0.29(-5.55%)
Aug 28, 2009 5.102 5.214 4.998 5.174 5,652,321 +0.15(+3.02%)
Aug 27, 2009 4.871 5.086 4.751 5.022 6,844,664 +0.07(+1.45%)
Aug 26, 2009 4.719 4.951 4.656 4.951 6,390,428 +0.16(+3.33%)
Aug 25, 2009 4.823 4.943 4.751 4.791 4,643,372 +0.04(+0.82%)
Aug 24, 2009 4.823 4.982 4.743 4.752 9,753,409 +0.09(+1.90%)
Aug 21, 2009 4.337 4.751 4.337 4.664 17,626,580 +0.47(+11.22%)
Aug 20, 2009 4.066 4.225 4.066 4.193 4,883,366 +0.16(+3.95%)
Aug 19, 2009 3.986 4.145 3.954 4.034 4,932,076 -0.02(-0.59%)
Aug 18, 2009 4.018 4.217 3.946 4.058 6,937,105 +0.15(+3.88%)
Aug 17, 2009 4.106 4.129 3.866 3.906 10,812,627 -0.41(-9.59%)
Aug 14, 2009 4.289 4.361 4.042 4.321 9,097,384 +0.04(+0.93%)
Aug 13, 2009 4.321 4.480 4.209 4.281 24,360,974 +0.08(+1.90%)
Aug 12, 2009 3.946 4.472 3.892 4.201 16,340,800 +0.10(+2.33%)
Aug 11, 2009 4.185 4.193 3.994 4.106 3,752,776 -0.10(-2.28%)
Aug 10, 2009 4.297 4.408 4.161 4.201 3,170,249 -0.10(-2.23%)
Aug 07, 2009 4.544 4.560 4.137 4.297 8,241,855 -0.10(-2.35%)
Aug 06, 2009 4.616 4.982 4.337 4.401 6,878,674 -0.29(-6.12%)
Aug 05, 2009 4.783 4.847 4.600 4.688 3,899,929 -0.09(-1.84%)
Aug 04, 2009 4.759 4.823 4.616 4.775 4,392,338 -0.03(-0.66%)
Aug 03, 2009 4.552 4.823 4.464 4.807 6,655,122 +0.37(+8.45%)
Jul 31, 2009 4.066 4.440 4.034 4.432 4,496,915 +0.28(+6.72%)
Jul 30, 2009 4.145 4.225 3.986 4.153 5,453,550 +0.18(+4.41%)
Jul 29, 2009 4.361 4.361 3.914 3.978 9,903,414 -0.49(-10.89%)
Jul 28, 2009 4.544 4.544 4.249 4.464 3,634,341 +0.06(+1.27%)
Jul 27, 2009 4.377 4.576 4.229 4.408 4,034,788 +0.18(+4.14%)
Jul 24, 2009 4.185 4.273 4.114 4.233 3,534,829 +0.03(+0.76%)
Jul 23, 2009 4.114 4.321 4.114 4.201 3,374,923 +0.03(+0.76%)
Jul 22, 2009 4.122 4.249 3.970 4.169 3,520,788 +0.00(+0.00%)
Jul 21, 2009 4.225 4.257 3.994 4.169 3,791,677 -0.01(-0.19%)
Jul 20, 2009 4.018 4.225 4.002 4.177 3,545,987 +0.26(+6.72%)
Jul 17, 2009 4.209 4.209 3.827 3.914 3,533,985 -0.14(-3.54%)
Jul 16, 2009 3.978 4.082 3.747 4.058 4,165,496 +0.19(+4.95%)
Jul 15, 2009 3.707 3.946 3.699 3.866 5,758,463 +0.35(+9.98%)
Jul 14, 2009 3.340 3.667 3.268 3.516 8,235,154 +0.18(+5.25%)
Jul 13, 2009 3.300 3.484 3.237 3.340 3,531,737 -0.04(-1.18%)
Jul 10, 2009 3.428 3.436 3.308 3.380 2,673,147 -0.05(-1.40%)
Jul 09, 2009 3.364 3.595 3.324 3.428 5,535,210 +0.03(+0.94%)
Jul 08, 2009 3.699 3.731 3.372 3.396 7,239,122 -0.30(-8.23%)
Jul 07, 2009 3.555 3.787 3.544 3.701 4,209,593 +0.07(+1.80%)
Jul 06, 2009 3.587 3.683 3.388 3.635 5,111,437 +0.01(+0.22%)
Jul 02, 2009 3.667 3.723 3.229 3.627 13,485,916 -0.10(-2.57%)
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.