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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.150 +0.560 (+8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2009 3.731 3.747 3.611 3.723 3,468,714 +0.14(+3.78%)
Jun 30, 2009 3.587 3.683 3.528 3.587 4,060,656 +0.03(+0.90%)
Jun 29, 2009 3.691 3.699 3.548 3.555 3,245,077 -0.18(-4.70%)
Jun 26, 2009 3.723 3.779 3.659 3.731 4,213,385 -0.02(-0.43%)
Jun 25, 2009 3.627 3.787 3.595 3.747 5,888,943 +0.08(+2.17%)
Jun 24, 2009 3.763 3.906 3.667 3.667 4,820,512 -0.02(-0.65%)
Jun 23, 2009 3.898 3.978 3.659 3.691 4,683,881 -0.22(-5.70%)
Jun 22, 2009 4.106 4.145 3.771 3.914 8,820,766 -0.33(-7.71%)
Jun 19, 2009 4.145 4.265 4.066 4.241 7,399,088 +0.29(+7.26%)
Jun 18, 2009 3.747 3.986 3.699 3.954 12,490,201 +0.42(+11.96%)
Jun 17, 2009 3.516 3.667 3.292 3.532 6,902,883 -0.02(-0.45%)
Jun 16, 2009 3.532 3.795 3.492 3.548 8,725,520 +0.04(+1.14%)
Jun 15, 2009 3.803 3.835 3.476 3.508 6,315,565 -0.44(-11.11%)
Jun 12, 2009 4.321 4.321 3.747 3.946 8,209,605 -0.38(-8.84%)
Jun 11, 2009 4.464 4.552 4.305 4.329 4,265,071 -0.20(-4.40%)
Jun 10, 2009 4.648 4.703 4.480 4.528 4,228,338 -0.10(-2.24%)
Jun 09, 2009 4.703 4.823 4.584 4.632 2,993,217 -0.10(-2.19%)
Jun 08, 2009 4.520 4.759 4.385 4.735 3,327,327 +0.12(+2.59%)
Jun 05, 2009 4.823 4.827 4.544 4.616 2,765,826 -0.12(-2.53%)
Jun 04, 2009 4.448 4.759 4.345 4.735 3,091,039 +0.31(+7.03%)
Jun 03, 2009 4.584 4.672 4.369 4.424 5,399,131 -0.30(-6.41%)
Jun 02, 2009 4.536 4.863 4.369 4.727 5,428,570 +0.04(+0.85%)
Jun 01, 2009 4.982 5.102 4.656 4.688 6,204,024 -0.11(-2.33%)
May 29, 2009 4.982 4.998 4.719 4.799 3,509,247 -0.03(-0.66%)
May 28, 2009 5.166 5.261 4.664 4.831 6,971,002 -0.19(-3.81%)
May 27, 2009 4.863 5.222 4.703 5.022 7,459,687 +0.37(+7.88%)
May 26, 2009 4.353 4.759 4.353 4.656 5,003,251 +0.20(+4.47%)
May 22, 2009 4.377 4.464 4.225 4.456 2,431,097 +0.15(+3.52%)
May 21, 2009 4.241 4.393 4.145 4.305 4,353,636 -0.36(-7.69%)
May 20, 2009 4.895 4.895 4.265 4.664 11,398,546 +0.05(+1.00%)
May 19, 2009 4.680 4.775 4.552 4.617 3,464,552 -0.01(-0.31%)
May 18, 2009 4.664 4.887 4.520 4.632 4,258,355 +0.28(+6.41%)
May 15, 2009 4.568 4.664 4.305 4.353 2,953,996 -0.02(-0.36%)
May 14, 2009 4.026 4.496 3.986 4.369 4,318,933 +0.11(+2.62%)
May 13, 2009 4.424 4.456 4.082 4.257 3,253,081 -0.29(-6.32%)
May 12, 2009 4.927 4.927 4.353 4.544 3,080,768 -0.18(-3.72%)
May 11, 2009 4.624 4.935 4.424 4.719 6,968,247 -0.06(-1.33%)
May 08, 2009 4.385 4.855 4.345 4.783 6,872,339 +0.37(+8.30%)
May 07, 2009 4.743 4.799 4.345 4.416 3,278,470 -0.21(-4.48%)
May 06, 2009 5.046 5.174 4.377 4.624 8,601,704 -0.16(-3.33%)
May 05, 2009 4.767 5.102 4.640 4.783 18,502,682 +0.29(+6.38%)
May 04, 2009 4.265 4.759 4.082 4.496 13,475,646 +0.51(+12.80%)
May 01, 2009 3.906 4.074 3.603 3.986 4,538,790 +0.36(+9.89%)
Apr 30, 2009 3.978 3.978 3.619 3.627 6,059,137 +0.12(+3.41%)
Apr 29, 2009 3.460 3.763 3.428 3.508 8,086,121 +0.22(+6.54%)
Apr 28, 2009 3.332 3.468 3.149 3.292 12,208,908 -0.22(-6.14%)
Apr 27, 2009 3.715 3.747 3.508 3.508 3,903,612 -0.38(-9.84%)
Apr 24, 2009 3.771 4.026 3.691 3.890 7,242,819 +0.27(+7.49%)
Apr 23, 2009 3.508 3.707 3.412 3.619 2,682,548 +0.21(+6.07%)
Apr 22, 2009 3.476 3.516 3.396 3.412 3,154,104 +0.08(+2.39%)
Apr 21, 2009 3.388 3.452 3.276 3.332 1,007,091 -0.02(-0.71%)
Apr 20, 2009 3.707 3.795 3.292 3.356 2,201,482 -0.26(-7.06%)
Apr 17, 2009 3.404 3.643 3.396 3.611 4,650,597 +0.27(+8.11%)
Apr 16, 2009 3.420 3.540 3.278 3.340 1,476,620 -0.07(-2.10%)
Apr 15, 2009 3.548 3.627 3.332 3.412 1,031,248 -0.25(-6.75%)
Apr 14, 2009 3.866 3.866 3.548 3.659 1,019,219 -0.15(-3.97%)
Apr 13, 2009 3.819 3.946 3.675 3.811 1,433,261 -0.03(-0.83%)
Apr 09, 2009 3.595 3.946 3.551 3.842 1,432,642 +0.48(+14.22%)
Apr 08, 2009 3.372 3.540 3.181 3.364 1,123,057 +0.14(+4.20%)
Apr 07, 2009 3.707 3.978 3.229 3.229 1,661,111 -0.37(-10.20%)
Apr 06, 2009 3.651 3.962 3.500 3.595 2,626,730 -0.06(-1.53%)
Apr 03, 2009 3.253 3.659 3.237 3.651 2,829,940 +0.48(+15.08%)
Apr 02, 2009 2.982 3.292 2.982 3.173 3,664,839 +0.31(+10.86%)
Apr 01, 2009 2.702 2.926 2.623 2.862 1,722,241 +0.25(+9.45%)
Mar 31, 2009 2.631 2.702 2.591 2.615 469,654 -0.01(-0.30%)
Mar 30, 2009 2.679 2.679 2.511 2.623 698,928 -0.33(-11.08%)
Mar 26, 2009 2.806 3.061 2.806 2.950 1,303,103 +0.06(+2.21%)
Mar 25, 2009 2.695 2.910 2.591 2.886 1,052,563 +0.00(+0.00%)
Mar 24, 2009 2.591 2.934 2.455 2.886 1,771,677 +0.16(+5.85%)
Mar 23, 2009 2.575 2.774 2.471 2.726 1,132,135 +0.22(+8.57%)
Mar 20, 2009 2.766 2.774 2.439 2.511 966,110 -0.26(-9.48%)
Mar 19, 2009 2.631 2.774 2.609 2.774 869,419 +0.19(+7.41%)
Mar 18, 2009 2.495 2.695 2.455 2.583 415,115 -0.02(-0.61%)
Mar 17, 2009 2.384 2.599 2.328 2.599 367,767 +0.27(+11.64%)
Mar 16, 2009 2.655 2.710 2.328 2.328 873,913 -0.26(-9.88%)
Mar 13, 2009 2.535 2.655 2.439 2.583 863,474 +0.07(+2.86%)
Mar 12, 2009 2.208 2.543 2.129 2.511 1,221,159 +0.22(+9.76%)
Mar 11, 2009 2.264 2.336 2.240 2.288 610,098 +0.03(+1.41%)
Mar 10, 2009 2.057 2.264 2.057 2.256 661,646 +0.14(+6.39%)
Mar 09, 2009 2.073 2.192 2.017 2.121 572,604 +0.02(+1.14%)
Mar 06, 2009 2.089 2.264 2.065 2.097 741,054 -0.17(-7.39%)
Mar 05, 2009 2.384 2.384 2.081 2.264 1,310,686 -0.13(-5.33%)
Mar 04, 2009 2.352 2.416 2.232 2.392 664,501 +0.29(+13.64%)
Mar 02, 2009 2.392 2.392 2.009 2.105 980,504 -0.15(-6.71%)
Feb 27, 2009 2.471 2.471 2.256 2.256 973,586 -0.25(-9.87%)
Feb 26, 2009 2.471 2.575 2.392 2.503 1,089,896 +0.17(+7.17%)
Feb 25, 2009 2.360 2.495 2.232 2.336 957,287 -0.22(-8.44%)
Feb 24, 2009 1.945 2.551 1.945 2.551 1,856,656 +0.61(+31.15%)
Feb 23, 2009 1.977 2.113 1.873 1.945 1,741,244 -0.02(-0.81%)
Feb 20, 2009 1.913 1.969 1.913 1.961 1,240,010 +0.08(+4.24%)
Feb 19, 2009 1.953 1.961 1.881 1.881 1,045,040 -0.02(-0.84%)
Feb 18, 2009 1.953 1.984 1.897 1.897 614,412 -0.02(-1.24%)
Feb 17, 2009 1.969 1.969 1.899 1.921 660,912 -0.06(-3.21%)
Feb 13, 2009 1.905 2.065 1.873 1.985 736,817 +0.13(+6.86%)
Feb 12, 2009 1.818 2.055 1.810 1.858 1,311,504 -0.16(-7.90%)
Feb 11, 2009 2.001 2.184 2.001 2.017 915,912 -0.18(-8.00%)
Feb 10, 2009 2.392 2.392 2.136 2.192 444,664 -0.18(-7.72%)
Feb 09, 2009 2.312 2.384 2.296 2.376 350,588 +0.02(+1.02%)
Feb 06, 2009 2.272 2.511 2.216 2.352 1,180,724 +0.12(+5.36%)
Feb 05, 2009 2.184 2.384 2.160 2.232 974,488 +0.06(+2.56%)
Feb 04, 2009 2.176 2.232 2.129 2.176 656,154 +0.05(+2.25%)
Feb 03, 2009 2.089 2.248 2.089 2.129 644,642 +0.03(+1.52%)
Feb 02, 2009 2.232 2.344 2.097 2.097 764,261 -0.13(-5.73%)
Jan 30, 2009 2.320 2.352 2.200 2.224 899,322 -0.15(-6.38%)
Jan 29, 2009 2.463 2.466 2.368 2.376 392,762 -0.11(-4.49%)
Jan 28, 2009 2.471 2.487 2.400 2.487 579,891 +0.07(+2.97%)
Jan 27, 2009 2.535 2.535 2.400 2.416 202,531 -0.10(-3.81%)
Jan 26, 2009 2.431 2.551 2.392 2.511 314,491 +0.10(+3.96%)
Jan 23, 2009 2.392 2.471 2.328 2.415 253,351 +0.02(+0.66%)
Jan 22, 2009 2.527 2.527 2.368 2.400 282,688 -0.09(-3.53%)
Jan 21, 2009 2.615 2.615 2.312 2.487 845,834 +0.06(+2.63%)
Jan 20, 2009 2.647 2.647 2.400 2.424 531,426 -0.33(-11.88%)
Jan 16, 2009 2.647 2.782 2.615 2.750 534,748 +0.20(+7.81%)
Jan 15, 2009 2.591 2.766 2.416 2.551 567,180 +0.00(+0.00%)
Jan 14, 2009 2.750 2.750 2.471 2.551 376,884 -0.16(-5.88%)
Jan 13, 2009 2.575 2.790 2.575 2.710 1,015,056 +0.22(+8.63%)
Jan 12, 2009 2.894 2.934 2.471 2.495 1,803,373 -0.49(-16.53%)
Jan 09, 2009 2.974 3.149 2.886 2.989 314,527 -0.10(-3.10%)
Jan 08, 2009 3.181 3.189 2.886 3.085 819,469 -0.10(-3.25%)
Jan 07, 2009 3.468 3.468 2.982 3.189 1,799,440 -0.32(-9.09%)
Jan 06, 2009 3.237 3.707 3.237 3.508 2,607,115 +0.32(+10.00%)
Jan 05, 2009 2.838 3.189 2.798 3.189 2,259,414 +0.41(+14.94%)
Jan 02, 2009 2.511 2.774 2.503 2.774 1,241,694 +0.25(+9.78%)
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%)
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.