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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.395 +0.155 (+2.14%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 6, 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, 2008 2.431 2.583 2.431 2.527 768,632 +0.13(+5.32%)
Dec 30, 2008 2.455 2.511 2.400 2.400 636,749 -0.07(-2.90%)
Dec 29, 2008 2.439 2.551 2.408 2.471 758,386 +0.02(+0.98%)
Dec 26, 2008 2.527 2.647 2.447 2.447 340,956 -0.10(-4.06%)
Dec 24, 2008 2.551 2.623 2.535 2.551 200,270 +0.02(+0.63%)
Dec 23, 2008 2.734 2.782 2.535 2.535 774,835 -0.26(-9.14%)
Dec 22, 2008 2.695 2.910 2.671 2.790 1,511,535 -0.15(-5.15%)
Dec 19, 2008 2.687 2.942 2.551 2.942 1,300,399 +0.26(+9.50%)
Dec 18, 2008 2.527 2.822 2.487 2.687 2,393,108 +0.27(+11.22%)
Dec 17, 2008 2.288 2.487 2.272 2.416 990,475 +0.12(+5.21%)
Dec 16, 2008 2.272 2.392 2.232 2.296 1,063,911 +0.01(+0.35%)
Dec 15, 2008 2.272 2.360 2.248 2.288 1,254,282 +0.08(+3.61%)
Dec 12, 2008 2.376 2.384 2.160 2.208 1,371,776 -0.22(-9.18%)
Dec 11, 2008 2.471 2.543 2.320 2.431 1,909,198 +0.00(+0.00%)
Dec 10, 2008 2.631 2.695 2.392 2.431 1,117,771 -0.13(-4.98%)
Dec 09, 2008 2.447 2.639 2.416 2.559 1,549,073 +0.06(+2.23%)
Dec 08, 2008 2.702 2.702 2.487 2.503 1,343,177 -0.05(-1.88%)
Dec 05, 2008 2.591 2.663 2.423 2.551 1,180,939 -0.12(-4.48%)
Dec 04, 2008 2.471 2.774 2.352 2.671 1,404,526 +0.18(+7.03%)
Dec 03, 2008 2.471 2.511 2.344 2.495 1,520,439 +0.08(+3.30%)
Dec 02, 2008 2.471 2.527 2.416 2.416 1,143,273 -0.02(-0.66%)
Dec 01, 2008 2.447 2.511 2.392 2.431 437,871 -0.10(-4.09%)
Nov 28, 2008 2.687 2.710 2.527 2.535 283,663 -0.07(-2.75%)
Nov 26, 2008 2.623 2.742 2.487 2.607 1,369,618 +0.18(+7.57%)
Nov 25, 2008 2.392 2.567 2.392 2.423 820,564 -0.05(-1.94%)
Nov 24, 2008 2.224 2.471 2.160 2.471 1,520,572 +0.36(+16.98%)
Nov 21, 2008 2.368 2.368 2.001 2.113 1,154,307 -0.14(-6.03%)
Nov 20, 2008 2.400 2.511 2.232 2.248 961,373 -0.16(-6.62%)
Nov 19, 2008 2.766 2.790 2.408 2.408 906,709 -0.14(-5.63%)
Nov 18, 2008 2.599 2.655 2.479 2.551 814,951 -0.10(-3.90%)
Nov 17, 2008 2.718 2.814 2.647 2.655 522,688 -0.16(-5.67%)
Nov 14, 2008 2.790 2.910 2.758 2.814 605,982 -0.18(-5.87%)
Nov 13, 2008 2.878 3.125 2.639 2.989 1,591,508 -0.15(-4.82%)
Nov 12, 2008 2.974 3.205 2.710 3.141 1,355,284 +0.11(+3.68%)
Nov 11, 2008 2.950 3.133 2.671 3.029 1,030,579 -0.22(-6.86%)
Nov 10, 2008 3.229 3.348 2.989 3.253 1,780,135 +0.20(+6.53%)
Nov 07, 2008 2.774 3.109 2.695 3.053 2,530,043 +0.45(+17.48%)
Nov 06, 2008 2.989 3.037 2.511 2.599 1,925,767 -0.56(-17.68%)
Nov 05, 2008 3.508 3.508 3.149 3.157 1,269,379 -0.41(-11.61%)
Nov 04, 2008 3.715 3.787 3.284 3.571 1,508,690 +0.06(+1.59%)
Nov 03, 2008 3.510 3.747 3.205 3.516 2,186,276 +0.25(+7.56%)
Oct 31, 2008 2.790 3.324 2.718 3.268 1,901,356 +0.53(+19.19%)
Oct 30, 2008 2.894 3.157 2.599 2.742 2,413,153 -0.10(-3.64%)
Oct 29, 2008 2.408 2.958 2.408 2.846 4,086,095 +0.57(+25.26%)
Oct 28, 2008 2.487 2.671 2.081 2.272 3,110,994 -0.12(-5.00%)
Oct 27, 2008 2.886 2.886 2.320 2.392 2,374,076 -0.14(-5.66%)
Oct 24, 2008 2.431 2.639 2.312 2.535 1,586,051 -0.10(-3.93%)
Oct 23, 2008 3.300 3.348 2.479 2.639 4,705,356 -0.63(-19.27%)
Oct 22, 2008 3.380 3.508 3.221 3.268 2,018,324 -0.25(-7.03%)
Oct 21, 2008 3.388 3.898 3.356 3.516 4,085,923 -0.03(-0.90%)
Oct 20, 2008 2.854 3.587 2.846 3.548 5,413,783 +0.95(+36.50%)
Oct 17, 2008 2.384 2.966 2.296 2.599 5,777,140 +0.37(+16.43%)
Oct 16, 2008 2.392 2.479 2.041 2.232 4,102,149 -0.17(-6.98%)
Oct 15, 2008 2.439 2.487 2.272 2.400 1,440,647 -0.12(-4.75%)
Oct 14, 2008 2.591 2.687 2.439 2.519 4,156,773 +0.06(+2.60%)
Oct 13, 2008 2.551 2.551 2.280 2.455 1,536,549 +0.18(+7.69%)
Oct 10, 2008 2.089 2.376 1.842 2.280 3,382,552 -0.11(-4.67%)
Oct 09, 2008 2.702 2.710 2.192 2.392 1,710,812 -0.14(-5.66%)
Oct 08, 2008 2.097 2.567 2.097 2.535 3,035,949 +0.18(+7.80%)
Oct 07, 2008 2.312 2.710 2.168 2.352 5,758,801 +0.12(+5.36%)
Oct 06, 2008 2.392 2.431 2.001 2.232 6,114,292 -0.33(-12.77%)
Oct 03, 2008 3.189 3.189 2.551 2.559 2,511,138 -0.23(-8.29%)
Oct 02, 2008 3.037 3.189 2.734 2.790 3,843,211 -0.35(-11.17%)
Oct 01, 2008 3.229 3.229 3.021 3.141 1,768,231 -0.04(-1.25%)
Sep 30, 2008 3.117 3.229 3.029 3.181 1,063,191 +0.16(+5.28%)
Sep 29, 2008 3.189 3.300 3.005 3.021 2,634,553 -0.23(-7.11%)
Sep 26, 2008 3.268 3.340 3.181 3.253 1,363,343 -0.10(-2.86%)
Sep 25, 2008 3.563 3.587 3.332 3.348 1,846,228 -0.07(-2.10%)
Sep 24, 2008 3.771 3.771 3.420 3.420 2,427,396 -0.10(-2.94%)
Sep 23, 2008 3.635 3.835 3.253 3.524 3,804,975 -0.39(-9.98%)
Sep 22, 2008 3.890 4.145 3.755 3.914 2,555,829 +0.06(+1.66%)
Sep 19, 2008 4.616 4.616 3.555 3.850 7,482,475 -0.49(-11.21%)
Sep 18, 2008 3.324 4.385 3.229 4.337 5,275,325 +1.02(+30.77%)
Sep 17, 2008 3.667 3.691 3.253 3.316 3,305,756 -0.26(-7.14%)
Sep 16, 2008 3.811 3.890 3.428 3.571 4,836,100 -0.32(-8.20%)
Sep 15, 2008 4.026 4.257 3.890 3.890 2,223,148 -0.35(-8.27%)
Sep 12, 2008 4.058 4.305 4.002 4.241 4,724,056 +0.29(+7.26%)
Sep 11, 2008 3.978 4.114 3.930 3.954 3,633,456 -0.03(-0.80%)
Sep 10, 2008 4.472 4.488 3.914 3.986 9,250,697 -0.51(-11.35%)
Sep 09, 2008 4.871 4.911 4.496 4.496 4,324,073 -0.37(-7.69%)
Sep 08, 2008 4.998 5.078 4.831 4.871 2,390,843 -0.03(-0.65%)
Sep 05, 2008 4.703 4.935 4.664 4.903 2,555,473 +0.12(+2.50%)
Sep 04, 2008 4.911 5.046 4.783 4.783 2,684,296 -0.24(-4.76%)
Sep 03, 2008 5.070 5.190 4.863 5.022 2,533,937 -0.14(-2.63%)
Sep 02, 2008 5.182 5.365 5.110 5.158 2,694,715 -0.10(-1.97%)
Aug 29, 2008 5.333 5.333 5.078 5.261 1,945,647 +0.02(+0.30%)
Aug 28, 2008 4.911 5.309 4.911 5.246 2,066,560 +0.18(+3.62%)
Aug 27, 2008 4.943 5.094 4.903 5.062 1,464,116 +0.14(+2.92%)
Aug 26, 2008 5.014 5.102 4.911 4.919 2,160,828 -0.06(-1.28%)
Aug 25, 2008 4.974 5.054 4.823 4.982 1,998,985 +0.08(+1.63%)
Aug 22, 2008 4.855 5.102 4.855 4.903 4,014,812 +0.06(+1.32%)
Aug 21, 2008 4.982 5.142 4.839 4.839 5,505,923 -0.17(-3.34%)
Aug 20, 2008 5.206 5.269 4.982 5.006 2,865,193 -0.16(-3.09%)
Aug 19, 2008 5.620 5.684 5.102 5.166 5,396,708 -0.65(-11.23%)
Aug 18, 2008 5.919 5.979 5.708 5.820 3,931,505 -0.05(-0.82%)
Aug 15, 2008 6.035 6.091 5.812 5.867 7,482,825 -0.29(-4.79%)
Aug 14, 2008 5.206 6.298 5.062 6.162 9,045,422 +0.85(+15.89%)
Aug 13, 2008 5.341 5.612 5.261 5.317 6,436,311 -0.06(-1.19%)
Aug 12, 2008 5.413 5.612 5.317 5.381 6,858,747 +0.00(+0.00%)
Aug 11, 2008 4.903 5.429 4.807 5.381 8,148,531 +0.41(+8.17%)
Aug 08, 2008 4.839 4.974 4.799 4.974 2,146,284 +0.22(+4.52%)
Aug 07, 2008 4.903 4.919 4.759 4.759 1,975,158 -0.13(-2.61%)
Aug 06, 2008 4.895 4.998 4.751 4.887 3,843,822 -0.03(-0.65%)
Aug 05, 2008 4.584 4.959 4.584 4.919 3,651,502 +0.37(+8.06%)
Aug 04, 2008 4.664 4.719 4.544 4.552 3,569,926 -0.10(-2.23%)
Aug 01, 2008 5.006 5.054 4.624 4.656 4,715,154 -0.27(-5.50%)
Jul 31, 2008 4.903 5.054 4.847 4.927 5,480,211 +0.02(+0.32%)
Jul 30, 2008 5.102 5.222 4.879 4.911 3,811,582 -0.18(-3.45%)
Jul 29, 2008 5.086 5.389 5.086 5.086 4,130,481 -0.10(-2.00%)
Jul 28, 2008 5.118 5.517 5.022 5.190 3,931,327 -0.26(-4.69%)
Jul 25, 2008 5.612 5.660 5.190 5.445 5,125,558 -0.34(-5.92%)
Jul 24, 2008 6.274 6.290 5.764 5.788 3,904,425 -0.57(-9.02%)
Jul 23, 2008 6.051 6.370 5.812 6.362 7,688,606 +0.40(+6.68%)
Jul 22, 2008 5.501 6.051 5.405 5.963 5,608,823 +0.35(+6.25%)
Jul 21, 2008 5.485 5.780 5.349 5.612 8,725,175 +0.31(+5.86%)
Jul 18, 2008 5.102 5.341 5.022 5.301 7,869,405 +0.31(+6.23%)
Jul 17, 2008 4.903 5.038 4.743 4.990 15,698,802 +0.10(+1.95%)
Jul 16, 2008 4.879 5.022 4.703 4.895 13,073,987 -0.01(-0.16%)
Jul 15, 2008 5.230 5.238 4.703 4.903 8,487,072 -0.50(-9.29%)
Jul 14, 2008 5.780 5.835 5.381 5.405 4,235,006 -0.26(-4.51%)
Jul 11, 2008 6.099 6.170 5.580 5.660 6,512,028 -0.33(-5.59%)
Jul 10, 2008 6.266 6.274 5.939 5.995 2,387,103 -0.15(-2.46%)
Jul 09, 2008 6.649 6.712 6.130 6.146 3,116,897 -0.40(-6.09%)
Jul 08, 2008 6.019 6.577 5.899 6.545 6,542,786 +0.51(+8.45%)
Jul 07, 2008 6.250 6.378 5.947 6.035 4,475,249 -0.21(-3.32%)
Jul 04, 2008 6.473 6.569 6.107 6.242 5,868,440 +0.00(+0.00%)
Jul 03, 2008 6.473 6.569 6.107 6.242 5,868,440 -0.45(-6.79%)
Jul 02, 2008 7.302 7.334 6.688 6.696 5,866,182 -0.73(-9.87%)
Jul 01, 2008 7.502 7.677 7.366 7.430 3,687,795 +0.00(+0.00%)
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%)
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.