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 30, 2008 7.390 7.741 7.374 7.430 1,975,212 -0.03(-0.43%)
Jun 27, 2008 7.438 7.661 7.374 7.462 2,685,095 -0.04(-0.53%)
Jun 26, 2008 7.565 7.565 7.390 7.502 2,670,904 -0.02(-0.32%)
Jun 25, 2008 7.430 7.693 7.326 7.526 2,280,392 +0.10(+1.29%)
Jun 24, 2008 7.310 7.573 7.175 7.430 3,203,824 +0.10(+1.30%)
Jun 23, 2008 7.374 7.669 7.334 7.334 4,181,471 -0.02(-0.33%)
Jun 20, 2008 7.653 7.653 7.175 7.358 7,269,959 -0.49(-6.20%)
Jun 19, 2008 7.908 8.068 7.565 7.844 6,466,161 -0.21(-2.57%)
Jun 18, 2008 8.410 8.416 7.948 8.052 2,679,934 -0.32(-3.81%)
Jun 17, 2008 8.626 8.658 8.335 8.371 1,696,564 -0.11(-1.32%)
Jun 16, 2008 8.331 8.578 8.291 8.482 1,805,391 +0.16(+1.92%)
Jun 13, 2008 8.394 8.466 8.131 8.323 1,406,674 -0.02(-0.29%)
Jun 12, 2008 8.355 8.450 7.972 8.347 4,329,467 +0.45(+5.76%)
Jun 11, 2008 8.323 8.402 7.860 7.892 4,442,028 -0.38(-4.62%)
Jun 10, 2008 8.251 8.466 8.100 8.275 3,112,687 -0.01(-0.10%)
Jun 09, 2008 8.538 8.642 8.155 8.283 3,635,774 -0.18(-2.17%)
Jun 06, 2008 8.801 8.801 8.442 8.466 3,323,677 -0.29(-3.37%)
Jun 05, 2008 8.809 8.905 8.713 8.761 2,258,173 +0.06(+0.73%)
Jun 04, 2008 8.514 8.881 8.506 8.697 3,869,797 +0.12(+1.39%)
Jun 03, 2008 8.968 9.096 8.458 8.578 4,225,956 -0.37(-4.19%)
Jun 02, 2008 9.311 9.471 8.849 8.953 5,041,377 -0.53(-5.55%)
May 30, 2008 9.622 9.670 9.160 9.479 4,758,719 -0.20(-2.06%)
May 29, 2008 9.726 9.821 9.590 9.678 2,138,361 -0.09(-0.90%)
May 28, 2008 9.965 9.973 9.526 9.766 2,037,418 -0.20(-2.00%)
May 27, 2008 9.925 10.06 9.798 9.965 1,360,802 +0.10(+0.97%)
May 26, 2008 9.989 10.04 9.766 9.869 1,277,669 +0.00(+0.00%)
May 23, 2008 9.989 10.04 9.766 9.869 1,277,361 -0.03(-0.32%)
May 22, 2008 9.702 10.03 9.702 9.901 2,259,117 +0.18(+1.89%)
May 21, 2008 10.32 10.54 9.590 9.718 5,849,179 -0.53(-5.14%)
May 20, 2008 10.28 10.44 10.16 10.24 2,536,613 -0.26(-2.43%)
May 19, 2008 10.48 10.60 10.32 10.50 3,316,039 +0.05(+0.46%)
May 16, 2008 10.75 10.89 10.33 10.45 5,547,825 -0.41(-3.74%)
May 15, 2008 11.11 11.32 10.22 10.86 10,341,670 -0.51(-4.49%)
May 14, 2008 11.28 11.69 11.25 11.37 2,587,839 +0.13(+1.13%)
May 13, 2008 11.58 11.58 11.12 11.24 1,859,138 -0.24(-2.08%)
May 12, 2008 11.58 11.58 11.43 11.48 1,267,566 -0.02(-0.14%)
May 09, 2008 11.18 11.55 11.16 11.50 1,291,637 +0.18(+1.62%)
May 08, 2008 11.42 11.51 11.19 11.31 1,738,181 -0.16(-1.39%)
May 07, 2008 11.56 11.77 11.40 11.47 4,741,963 -0.06(-0.55%)
May 06, 2008 11.40 11.61 11.15 11.54 1,989,547 +0.06(+0.49%)
May 05, 2008 11.25 11.50 11.04 11.48 6,365,855 +0.77(+7.22%)
May 02, 2008 10.65 10.99 10.51 10.71 3,690,130 +0.14(+1.28%)
May 01, 2008 10.21 10.61 10.16 10.57 2,517,054 +0.05(+0.45%)
Apr 30, 2008 10.65 10.81 10.43 10.52 1,382,262 -0.17(-1.57%)
Apr 29, 2008 10.80 10.88 10.58 10.69 1,590,616 -0.24(-2.19%)
Apr 28, 2008 11.14 11.14 10.82 10.93 920,314 -0.15(-1.37%)
Apr 25, 2008 11.28 11.31 10.80 11.08 1,544,537 -0.14(-1.28%)
Apr 24, 2008 11.04 11.46 11.01 11.22 4,181,441 +0.18(+1.66%)
Apr 23, 2008 10.64 11.13 10.55 11.04 4,421,613 +0.57(+5.40%)
Apr 22, 2008 9.686 11.05 9.654 10.48 8,369,930 +0.65(+6.66%)
Apr 21, 2008 9.925 10.11 9.694 9.821 2,253,680 -0.41(-4.05%)
Apr 18, 2008 9.957 10.36 9.790 10.24 3,709,481 +0.51(+5.25%)
Apr 17, 2008 9.965 10.02 9.566 9.726 1,019,996 -0.18(-1.85%)
Apr 16, 2008 9.981 10.14 9.790 9.909 1,480,795 +0.20(+2.05%)
Apr 15, 2008 10.10 10.16 9.622 9.710 1,225,721 -0.45(-4.47%)
Apr 14, 2008 10.44 10.44 10.06 10.16 1,521,058 -0.16(-1.54%)
Apr 11, 2008 10.68 10.71 10.15 10.32 1,761,820 -0.37(-3.50%)
Apr 10, 2008 10.57 10.88 10.52 10.70 1,062,839 +0.00(+0.00%)
Apr 09, 2008 10.84 10.93 10.68 10.70 1,267,438 -0.08(-0.74%)
Apr 08, 2008 10.18 10.89 10.17 10.78 2,314,203 +0.38(+3.68%)
Apr 07, 2008 10.28 10.83 10.28 10.40 2,172,659 +0.16(+1.56%)
Apr 04, 2008 10.20 10.41 10.12 10.24 1,080,154 -0.06(-0.54%)
Apr 03, 2008 10.27 10.34 10.02 10.29 851,221 +0.12(+1.18%)
Apr 02, 2008 10.03 10.43 9.965 10.17 2,194,529 +0.06(+0.55%)
Apr 01, 2008 9.136 10.16 9.136 10.12 3,824,078 +1.04(+11.51%)
Mar 31, 2008 9.335 9.351 8.968 9.072 1,987,693 -0.37(-3.97%)
Mar 28, 2008 9.654 9.654 9.383 9.447 2,352,820 +0.01(+0.08%)
Mar 27, 2008 9.582 9.718 9.335 9.439 808,227 -0.19(-1.99%)
Mar 26, 2008 9.726 9.798 9.471 9.630 989,865 -0.18(-1.79%)
Mar 25, 2008 9.519 9.837 9.375 9.806 1,025,422 +0.24(+2.50%)
Mar 24, 2008 9.439 9.861 9.247 9.566 1,095,068 +0.14(+1.44%)
Mar 21, 2008 8.992 9.566 8.945 9.431 1,085,504 +0.00(+0.00%)
Mar 20, 2008 8.992 9.566 8.945 9.431 1,084,877 +0.14(+1.46%)
Mar 19, 2008 9.511 9.750 9.263 9.295 1,339,797 -0.30(-3.16%)
Mar 18, 2008 9.032 9.654 9.032 9.598 1,820,719 +0.64(+7.12%)
Mar 17, 2008 9.216 9.319 8.849 8.960 1,639,446 -0.38(-4.10%)
Mar 14, 2008 9.965 9.965 9.255 9.343 2,432,321 -0.58(-5.86%)
Mar 13, 2008 9.821 10.04 9.367 9.925 2,072,130 -0.19(-1.89%)
Mar 12, 2008 10.14 10.35 9.877 10.12 2,335,754 +0.03(+0.32%)
Mar 11, 2008 9.949 10.23 9.766 10.08 2,764,931 +0.57(+6.03%)
Mar 10, 2008 9.104 9.845 9.104 9.511 2,910,801 +0.22(+2.40%)
Mar 07, 2008 9.072 9.327 8.889 9.287 2,050,487 +0.26(+2.82%)
Mar 06, 2008 9.096 9.192 8.841 9.032 1,556,720 -0.22(-2.33%)
Mar 05, 2008 9.016 9.271 8.897 9.247 2,054,833 +0.31(+3.48%)
Mar 04, 2008 8.857 8.992 8.769 8.937 1,466,610 -0.10(-1.06%)
Mar 03, 2008 9.566 9.981 8.984 9.032 1,848,058 -0.62(-6.40%)
Feb 29, 2008 9.877 10.12 9.566 9.650 1,490,138 -0.51(-5.06%)
Feb 28, 2008 10.20 10.38 9.853 10.16 1,784,690 -0.22(-2.07%)
Feb 27, 2008 10.20 10.55 9.909 10.38 1,387,976 +0.15(+1.48%)
Feb 26, 2008 10.28 10.36 10.06 10.23 1,206,877 +0.06(+0.55%)
Feb 25, 2008 9.901 10.18 9.662 10.17 1,292,136 +0.20(+2.00%)
Feb 22, 2008 10.06 10.20 9.710 9.973 1,527,643 -0.26(-2.49%)
Feb 21, 2008 10.08 10.26 9.933 10.23 1,753,424 +0.11(+1.10%)
Feb 20, 2008 9.941 10.12 9.511 10.12 2,391,805 +0.33(+3.42%)
Feb 19, 2008 9.598 9.845 9.423 9.782 3,217,989 +0.26(+2.76%)
Feb 18, 2008 9.176 9.654 9.176 9.519 2,273,310 +0.00(+0.00%)
Feb 15, 2008 9.176 9.654 9.176 9.519 2,273,059 +0.14(+1.44%)
Feb 14, 2008 9.168 9.543 9.152 9.383 784,723 +0.18(+1.99%)
Feb 13, 2008 9.168 9.566 9.104 9.200 1,065,036 -0.20(-2.12%)
Feb 12, 2008 9.088 9.630 9.056 9.399 1,809,147 +0.37(+4.06%)
Feb 11, 2008 8.753 9.064 8.610 9.032 1,232,518 +0.37(+4.33%)
Feb 08, 2008 9.080 9.216 8.658 8.658 1,426,454 -0.44(-4.82%)
Feb 07, 2008 8.873 9.144 8.626 9.096 2,154,411 +0.06(+0.71%)
Feb 06, 2008 9.487 9.487 8.905 9.032 1,571,628 -0.41(-4.31%)
Feb 05, 2008 9.566 9.798 9.327 9.439 2,704,406 -0.06(-0.67%)
Feb 04, 2008 10.03 10.03 9.399 9.503 2,597,935 -0.37(-3.72%)
Feb 01, 2008 9.614 10.16 9.550 9.869 2,841,600 +0.22(+2.31%)
Jan 31, 2008 9.479 9.654 9.247 9.646 3,494,133 +0.02(+0.25%)
Jan 30, 2008 9.925 10.14 9.263 9.622 2,857,291 -0.30(-3.05%)
Jan 29, 2008 9.335 10.00 9.335 9.925 3,943,549 +0.59(+6.32%)
Jan 28, 2008 8.777 9.566 8.769 9.335 3,389,859 +0.10(+1.04%)
Jan 25, 2008 8.371 9.239 8.371 9.239 5,236,648 +1.05(+12.85%)
Jan 24, 2008 7.972 8.315 7.805 8.187 1,918,634 +0.33(+4.26%)
Jan 23, 2008 7.254 8.394 7.175 7.852 2,469,868 +0.34(+4.56%)
Jan 22, 2008 6.816 7.597 6.816 7.510 2,165,808 -0.08(-1.05%)
Jan 21, 2008 7.988 8.100 7.414 7.589 2,151,244 +0.00(+0.00%)
Jan 18, 2008 7.988 8.100 7.414 7.589 2,151,244 -0.37(-4.61%)
Jan 17, 2008 8.044 8.410 7.725 7.956 2,955,706 +0.22(+2.78%)
Jan 16, 2008 6.696 8.219 6.669 7.741 10,609,971 +0.86(+12.51%)
Jan 15, 2008 7.733 7.733 6.537 6.880 14,217,066 -0.83(-10.75%)
Jan 14, 2008 8.020 8.084 7.653 7.709 2,896,941 -0.22(-2.81%)
Jan 11, 2008 8.243 8.243 7.852 7.932 3,230,325 -0.32(-3.86%)
Jan 10, 2008 8.123 8.379 7.820 8.251 1,917,967 +0.04(+0.49%)
Jan 09, 2008 7.733 8.211 7.406 8.211 5,925,242 +0.65(+8.54%)
Jan 08, 2008 8.386 8.450 7.478 7.565 5,937,709 -0.65(-7.86%)
Jan 07, 2008 8.777 8.841 7.916 8.211 5,400,918 -0.49(-5.59%)
Jan 04, 2008 8.610 8.881 8.418 8.697 2,503,753 +0.16(+1.87%)
Jan 03, 2008 9.239 9.247 8.323 8.538 4,060,526 -0.60(-6.54%)
Jan 02, 2008 9.295 9.487 8.937 9.136 1,342,207 -0.08(-0.87%)
Jan 01, 2008 9.367 9.487 9.040 9.216 1,809,435 +0.00(+0.00%)
Dec 31, 2007 9.367 9.487 9.040 9.216 1,809,310 -0.18(-1.87%)
Dec 28, 2007 9.550 9.566 9.287 9.391 1,222,368 +0.02(+0.26%)
Dec 27, 2007 9.415 9.622 9.287 9.367 1,541,307 -0.18(-1.84%)
Dec 26, 2007 9.574 9.646 9.407 9.542 1,259,480 -0.10(-1.07%)
Dec 24, 2007 9.662 9.750 9.598 9.646 496,881 -0.06(-0.58%)
Dec 21, 2007 9.734 9.806 9.606 9.702 1,222,620 -0.03(-0.33%)
Dec 20, 2007 9.774 9.917 9.598 9.734 1,436,850 -0.07(-0.73%)
Dec 19, 2007 9.853 10.08 9.742 9.806 1,774,863 +0.06(+0.65%)
Dec 18, 2007 10.44 10.44 9.622 9.742 2,442,484 -0.30(-3.02%)
Dec 17, 2007 9.224 10.61 9.224 10.04 6,804,833 +0.69(+7.42%)
Dec 14, 2007 9.893 9.893 9.247 9.351 3,078,509 -0.45(-4.63%)
Dec 13, 2007 10.31 10.42 9.742 9.806 2,671,798 -0.60(-5.75%)
Dec 12, 2007 10.53 10.92 10.33 10.40 1,045,921 +0.03(+0.31%)
Dec 11, 2007 10.68 10.87 10.37 10.37 1,623,706 -0.31(-2.91%)
Dec 10, 2007 10.36 10.74 10.35 10.68 1,095,938 +0.38(+3.71%)
Dec 07, 2007 10.56 10.68 10.26 10.30 1,855,704 -0.20(-1.90%)
Dec 06, 2007 10.58 10.74 10.32 10.50 3,710,434 -0.08(-0.75%)
Dec 05, 2007 11.15 11.16 10.41 10.58 2,080,874 -0.23(-2.14%)
Dec 04, 2007 10.64 11.64 10.55 10.81 4,900,040 +0.40(+3.83%)
Dec 03, 2007 11.31 11.56 10.24 10.41 3,863,033 -1.14(-9.87%)
Nov 30, 2007 11.82 11.82 11.22 11.55 4,547,905 -0.41(-3.40%)
Nov 29, 2007 11.57 12.08 11.56 11.96 4,663,598 +0.25(+2.11%)
Nov 28, 2007 11.12 11.80 11.04 11.71 6,451,637 +0.65(+5.84%)
Nov 27, 2007 10.49 11.15 10.49 11.07 3,173,847 +0.54(+5.15%)
Nov 26, 2007 10.68 10.86 10.28 10.52 2,496,531 +0.18(+1.77%)
Nov 23, 2007 10.50 10.68 10.16 10.34 1,041,040 -0.07(-0.69%)
Nov 21, 2007 10.76 10.80 10.16 10.41 2,875,093 -0.41(-3.76%)
Nov 20, 2007 11.18 11.54 10.76 10.82 2,602,470 -0.36(-3.21%)
Nov 19, 2007 11.64 11.76 11.18 11.18 2,580,580 -0.77(-6.47%)
Nov 16, 2007 11.92 11.97 11.50 11.95 4,274,138 +0.19(+1.63%)
Nov 15, 2007 11.16 11.77 11.10 11.76 2,391,444 +0.48(+4.24%)
Nov 14, 2007 11.23 12.32 11.18 11.28 4,076,502 -0.37(-3.15%)
Nov 13, 2007 11.15 11.76 10.91 11.65 3,985,466 +0.71(+6.49%)
Nov 12, 2007 11.07 11.12 10.59 10.94 2,736,211 -0.09(-0.80%)
Nov 09, 2007 10.16 11.45 10.16 11.03 6,321,519 +0.82(+8.05%)
Nov 08, 2007 10.48 10.59 9.742 10.20 3,298,154 -0.16(-1.54%)
Nov 07, 2007 10.48 10.95 10.30 10.36 3,669,526 -0.48(-4.41%)
Nov 06, 2007 11.25 11.56 10.08 10.84 14,387,723 -0.10(-0.87%)
Nov 05, 2007 11.30 11.50 10.85 10.94 7,723,951 -0.63(-5.44%)
Nov 02, 2007 11.49 11.74 11.15 11.57 6,114,388 -0.03(-0.28%)
Nov 01, 2007 12.04 12.13 11.59 11.60 18,739,604 -1.08(-8.49%)
Oct 31, 2007 12.76 13.35 12.37 12.68 4,377,686 -0.64(-4.79%)
Oct 30, 2007 13.35 13.35 12.82 13.31 1,813,694 -0.20(-1.47%)
Oct 29, 2007 12.24 13.59 12.16 13.51 4,642,917 +1.34(+11.00%)
Oct 26, 2007 12.17 12.72 12.05 12.17 4,320,866 -0.41(-3.29%)
Oct 25, 2007 13.33 13.34 12.56 12.59 2,907,196 -0.64(-4.82%)
Oct 24, 2007 13.23 13.29 13.01 13.23 1,706,684 -0.13(-0.95%)
Oct 23, 2007 13.72 13.83 13.31 13.35 1,391,247 -0.03(-0.24%)
Oct 22, 2007 13.15 13.56 12.87 13.38 2,519,832 -0.04(-0.30%)
Oct 19, 2007 13.46 13.63 13.31 13.42 4,104,250 -0.24(-1.75%)
Oct 18, 2007 14.33 14.45 13.41 13.66 4,507,964 -0.81(-5.56%)
Oct 17, 2007 14.56 14.56 14.17 14.47 2,094,515 +0.06(+0.44%)
Oct 16, 2007 14.47 14.72 14.28 14.41 1,523,348 -0.10(-0.71%)
Oct 15, 2007 14.72 14.72 14.18 14.51 2,432,279 -0.20(-1.36%)
Oct 12, 2007 14.37 14.97 14.23 14.71 3,542,021 +0.36(+2.50%)
Oct 11, 2007 14.43 14.51 13.39 14.35 6,324,240 +0.18(+1.29%)
Oct 10, 2007 14.45 15.00 14.08 14.17 2,099,550 -0.37(-2.58%)
Oct 09, 2007 14.91 15.12 14.39 14.54 3,509,921 -0.28(-1.88%)
Oct 08, 2007 14.83 15.11 14.55 14.82 1,651,854 -0.01(-0.05%)
Oct 05, 2007 14.63 14.89 14.48 14.83 3,260,464 +0.45(+3.10%)
Oct 04, 2007 14.15 14.57 13.55 14.38 5,089,272 +0.21(+1.46%)
Oct 03, 2007 14.03 14.69 13.85 14.17 9,774,096 -0.91(-6.03%)
Oct 02, 2007 14.58 15.22 14.26 15.08 11,843,049 +0.33(+2.26%)
Oct 01, 2007 13.49 14.79 13.46 14.75 10,932,600 +1.60(+12.13%)
Sep 28, 2007 13.19 13.55 12.91 13.15 2,906,807 -0.05(-0.36%)
Sep 27, 2007 12.72 13.54 12.64 13.20 3,733,908 +0.53(+4.15%)
Sep 26, 2007 13.03 13.11 12.50 12.68 3,214,409 -0.04(-0.31%)
Sep 25, 2007 13.47 13.50 12.60 12.72 4,915,171 -0.78(-5.79%)
Sep 24, 2007 12.48 13.55 12.44 13.50 4,856,706 +1.13(+9.16%)
Sep 21, 2007 12.31 12.48 12.22 12.36 3,157,700 +0.24(+1.97%)
Sep 20, 2007 11.69 12.25 11.65 12.13 2,300,171 +0.33(+2.77%)
Sep 19, 2007 12.04 12.12 11.72 11.80 1,594,870 -0.10(-0.80%)
Sep 18, 2007 11.70 12.09 11.50 11.89 2,896,454 +0.18(+1.50%)
Sep 17, 2007 12.03 12.05 11.65 11.72 2,952,471 -0.39(-3.23%)
Sep 14, 2007 11.80 12.99 11.58 12.11 6,955,652 +0.22(+1.88%)
Sep 13, 2007 11.16 11.96 11.05 11.89 4,855,145 +0.86(+7.81%)
Sep 12, 2007 10.79 11.16 10.79 11.03 1,810,677 +0.24(+2.22%)
Sep 11, 2007 10.57 10.98 10.57 10.79 1,182,242 +0.22(+2.04%)
Sep 10, 2007 10.87 10.87 10.43 10.57 801,403 -0.33(-3.00%)
Sep 07, 2007 11.03 11.03 10.61 10.90 1,205,120 -0.18(-1.65%)
Sep 06, 2007 10.88 11.24 10.88 11.08 2,160,087 +0.23(+2.13%)
Sep 05, 2007 10.84 11.04 10.60 10.85 1,714,671 +0.00(+0.00%)
Sep 04, 2007 10.36 10.93 10.33 10.85 1,405,221 +0.46(+4.45%)
Aug 31, 2007 10.55 10.55 10.35 10.39 1,178,907 -0.16(-1.51%)
Aug 30, 2007 10.49 10.56 10.36 10.55 669,668 -0.09(-0.82%)
Aug 29, 2007 10.37 10.73 10.30 10.63 1,156,245 +0.29(+2.77%)
Aug 28, 2007 10.74 10.83 10.23 10.35 1,706,648 -0.37(-3.49%)
Aug 27, 2007 10.43 10.92 10.43 10.72 2,116,279 +0.38(+3.70%)
Aug 24, 2007 10.16 10.40 10.13 10.34 6,675,150 +0.31(+3.10%)
Aug 23, 2007 10.54 10.61 9.965 10.03 1,248,565 -0.41(-3.97%)
Aug 22, 2007 9.957 10.48 9.885 10.44 1,679,559 +0.71(+7.29%)
Aug 21, 2007 9.566 9.853 9.487 9.734 1,293,945 +0.21(+2.18%)
Aug 20, 2007 9.582 9.845 9.335 9.526 1,899,221 +0.37(+4.09%)
Aug 17, 2007 8.769 9.447 8.761 9.152 4,597,993 +1.10(+13.66%)
Aug 16, 2007 8.721 8.721 7.932 8.052 5,757,901 -0.92(-10.22%)
Aug 15, 2007 9.742 9.766 8.658 8.968 6,945,639 -1.05(-10.50%)
Aug 14, 2007 10.35 10.52 9.965 10.02 1,214,066 -0.41(-3.90%)
Aug 13, 2007 10.60 10.68 10.30 10.43 922,808 -0.15(-1.43%)
Aug 10, 2007 10.43 10.61 10.29 10.58 1,953,192 +0.00(+0.00%)
Aug 09, 2007 10.48 10.76 10.43 10.58 2,302,661 -0.38(-3.49%)
Aug 08, 2007 10.92 11.16 10.75 10.96 2,774,690 +0.02(+0.22%)
Aug 07, 2007 10.66 11.15 10.42 10.94 5,795,257 +0.84(+8.29%)
Aug 06, 2007 10.16 10.24 9.662 10.10 2,491,495 -0.10(-0.94%)
Aug 03, 2007 10.23 10.57 10.20 10.20 1,595,667 -0.03(-0.31%)
Aug 02, 2007 10.18 10.45 10.08 10.23 1,783,417 +0.06(+0.55%)
Aug 01, 2007 10.49 10.51 9.949 10.17 2,440,022 -0.40(-3.77%)
Jul 31, 2007 10.49 10.81 10.43 10.57 3,287,925 +0.29(+2.79%)
Jul 30, 2007 9.885 10.40 9.853 10.28 3,735,162 +0.49(+5.05%)
Jul 27, 2007 9.574 9.965 9.574 9.789 2,081,050 +0.11(+1.15%)
Jul 26, 2007 9.686 9.726 9.471 9.678 4,115,931 -0.14(-1.38%)
Jul 25, 2007 9.965 10.16 9.582 9.813 2,467,078 -0.14(-1.44%)
Jul 24, 2007 10.32 10.36 9.885 9.957 1,529,109 -0.35(-3.40%)
Jul 23, 2007 10.63 10.63 10.29 10.31 1,737,221 -0.06(-0.54%)
Jul 20, 2007 10.48 10.48 10.28 10.36 1,430,793 -0.16(-1.52%)
Jul 19, 2007 10.88 10.90 10.44 10.52 1,666,215 -0.24(-2.22%)
Jul 18, 2007 11.03 11.07 10.68 10.76 1,404,305 -0.17(-1.53%)
Jul 17, 2007 11.12 11.15 10.68 10.93 1,472,718 -0.11(-1.01%)
Jul 16, 2007 11.24 11.39 11.02 11.04 2,170,595 -0.06(-0.50%)
Jul 13, 2007 10.73 11.15 10.66 11.10 2,660,013 +0.54(+5.14%)
Jul 12, 2007 10.51 10.76 10.41 10.55 1,216,131 +0.10(+0.91%)
Jul 11, 2007 10.37 10.53 10.32 10.46 913,138 -0.05(-0.45%)
Jul 10, 2007 10.64 10.69 10.16 10.51 2,887,467 -0.26(-2.37%)
Jul 09, 2007 11.07 11.07 10.68 10.76 1,527,233 -0.14(-1.24%)
Jul 06, 2007 10.54 11.00 10.50 10.90 3,204,203 +0.37(+3.56%)
Jul 05, 2007 10.20 10.55 9.973 10.52 5,147,685 +0.78(+8.02%)
Jul 03, 2007 9.981 10.12 9.702 9.742 1,252,574 -0.17(-1.69%)
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.