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 UNCHANGED
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, 2014 20.62 20.62 20.62 20.62 4,303,535 -0.11(-0.51%)
Dec 30, 2014 20.84 20.98 20.51 20.72 4,358,162 -0.11(-0.55%)
Dec 29, 2014 20.13 20.98 19.99 20.84 6,807,574 +0.50(+2.48%)
Dec 26, 2014 20.61 20.62 20.27 20.33 3,743,679 +0.19(+0.97%)
Dec 24, 2014 19.99 20.14 20.14 20.14 2,200,307 +0.16(+0.81%)
Dec 23, 2014 19.39 20.21 19.19 19.98 6,483,792 +0.59(+3.06%)
Dec 22, 2014 19.44 19.55 19.25 19.38 3,490,665 -0.04(-0.21%)
Dec 19, 2014 18.92 19.51 18.92 19.42 7,542,332 +0.75(+4.04%)
Dec 18, 2014 18.34 18.88 18.24 18.67 6,407,884 +0.73(+4.07%)
Dec 17, 2014 17.52 18.04 17.07 17.94 11,286,330 -0.09(-0.50%)
Dec 16, 2014 18.59 18.76 18.00 18.03 8,250,279 -0.76(-4.06%)
Dec 15, 2014 19.03 19.33 18.78 18.79 4,314,421 -0.19(-1.03%)
Dec 12, 2014 19.22 19.48 18.95 18.99 3,479,156 -0.31(-1.62%)
Dec 11, 2014 18.68 19.51 18.61 19.30 6,333,848 +0.64(+3.41%)
Dec 10, 2014 19.80 19.87 18.56 18.66 7,178,574 -0.93(-4.76%)
Dec 09, 2014 19.34 19.67 19.12 19.59 5,104,117 -0.06(-0.29%)
Dec 08, 2014 20.27 20.27 19.42 19.65 5,504,453 -0.73(-3.58%)
Dec 05, 2014 20.17 20.41 20.17 20.38 5,260,741 +0.09(+0.44%)
Dec 04, 2014 19.97 20.34 19.96 20.29 7,653,538 +0.12(+0.60%)
Dec 03, 2014 19.56 20.26 19.51 20.17 5,079,239 +0.32(+1.64%)
Dec 02, 2014 20.34 20.51 19.84 19.85 5,396,165 -0.46(-2.28%)
Dec 01, 2014 20.51 20.88 20.18 20.31 4,108,243 -0.70(-3.32%)
Nov 28, 2014 20.87 21.02 20.57 21.01 1,680,285 +0.27(+1.29%)
Nov 26, 2014 20.64 20.74 20.74 20.74 1,745,092 -0.11(-0.54%)
Nov 25, 2014 21.32 21.59 20.74 20.85 2,852,242 -0.50(-2.36%)
Nov 24, 2014 21.14 21.39 21.06 21.36 3,509,893 +0.16(+0.77%)
Nov 21, 2014 21.10 21.80 21.10 21.19 7,192,174 +0.79(+3.86%)
Nov 20, 2014 20.13 20.63 20.01 20.41 3,095,272 +0.20(+1.01%)
Nov 19, 2014 21.04 21.04 20.16 20.20 2,942,098 -0.51(-2.46%)
Nov 18, 2014 20.71 20.84 20.29 20.71 3,708,544 -0.31(-1.46%)
Nov 17, 2014 21.12 21.16 20.86 21.02 3,099,353 -0.45(-2.11%)
Nov 14, 2014 21.31 21.65 21.10 21.47 3,177,512 +0.22(+1.03%)
Nov 13, 2014 21.07 21.35 21.05 21.25 3,905,205 +0.21(+1.00%)
Nov 12, 2014 20.79 21.07 20.78 21.04 3,049,731 -0.02(-0.12%)
Nov 11, 2014 20.44 21.12 20.41 21.07 5,830,690 +0.68(+3.33%)
Nov 10, 2014 19.83 20.68 19.83 20.39 4,851,579 +0.34(+1.70%)
Nov 07, 2014 19.68 20.30 19.68 20.05 4,231,624 +0.07(+0.36%)
Nov 06, 2014 20.19 20.42 19.68 19.98 7,286,158 +0.23(+1.19%)
Nov 05, 2014 19.64 19.90 19.50 19.74 9,043,694 -0.87(-4.22%)
Nov 04, 2014 21.17 21.25 20.09 20.61 6,530,032 -0.89(-4.16%)
Nov 03, 2014 21.94 21.95 21.40 21.50 3,618,855 -0.46(-2.10%)
Oct 31, 2014 21.70 22.01 21.69 21.97 4,966,676 +0.63(+2.96%)
Oct 30, 2014 20.77 21.37 20.77 21.34 3,526,668 +0.17(+0.80%)
Oct 29, 2014 21.04 21.41 21.01 21.17 5,146,709 +0.49(+2.39%)
Oct 28, 2014 20.50 20.71 20.09 20.67 3,055,682 +0.31(+1.51%)
Oct 27, 2014 20.52 20.74 20.74 20.36 2,221,775 -0.37(-1.80%)
Oct 24, 2014 20.61 20.92 20.47 20.74 1,774,421 +0.00(+0.00%)
Oct 23, 2014 20.78 21.02 20.51 20.74 2,531,914 +0.03(+0.16%)
Oct 22, 2014 21.00 21.43 20.64 20.70 3,457,341 -0.28(-1.35%)
Oct 21, 2014 20.74 20.99 20.47 20.99 4,594,598 +0.31(+1.49%)
Oct 20, 2014 20.61 20.74 20.48 20.68 3,118,133 +0.05(+0.24%)
Oct 17, 2014 20.61 21.12 20.57 20.63 4,810,022 +0.31(+1.51%)
Oct 16, 2014 19.07 20.53 19.06 20.32 7,728,442 +0.81(+4.15%)
Oct 15, 2014 19.08 19.74 19.02 19.51 4,383,901 +0.08(+0.42%)
Oct 14, 2014 19.22 19.83 19.18 19.43 6,422,367 +0.20(+1.05%)
Oct 13, 2014 19.87 20.13 19.22 19.23 4,704,246 -0.71(-3.57%)
Oct 10, 2014 20.17 20.47 19.91 19.94 2,893,291 -0.44(-2.14%)
Oct 09, 2014 20.95 21.13 20.36 20.38 5,165,054 -0.57(-2.74%)
Oct 08, 2014 20.49 21.23 20.19 20.95 6,173,950 +0.64(+3.15%)
Oct 07, 2014 20.12 20.64 20.04 20.32 4,929,428 -0.42(-2.03%)
Oct 06, 2014 20.89 21.26 20.70 20.74 5,786,839 +0.66(+3.31%)
Oct 03, 2014 19.99 20.29 19.70 20.07 4,916,668 -0.01(-0.04%)
Oct 02, 2014 20.56 20.76 19.55 20.08 9,216,544 -0.50(-2.44%)
Oct 01, 2014 20.84 20.98 20.27 20.58 7,944,727 -0.70(-3.27%)
Sep 30, 2014 20.88 22.12 20.05 21.28 15,944,941 +0.45(+2.18%)
Sep 29, 2014 21.33 21.33 20.80 20.83 5,387,068 -0.62(-2.91%)
Sep 26, 2014 21.46 21.76 21.42 21.45 5,785,908 +0.32(+1.49%)
Sep 25, 2014 21.53 21.70 21.11 21.13 5,207,936 -0.62(-2.86%)
Sep 24, 2014 21.47 21.97 21.47 21.76 5,731,656 +0.26(+1.20%)
Sep 23, 2014 21.15 21.57 21.06 21.50 5,961,716 +0.11(+0.53%)
Sep 22, 2014 21.56 21.66 21.09 21.38 6,654,961 -0.52(-2.37%)
Sep 19, 2014 22.44 22.72 21.66 21.90 5,495,125 -0.24(-1.10%)
Sep 18, 2014 21.89 22.71 21.76 22.14 7,371,864 +0.52(+2.40%)
Sep 17, 2014 20.89 21.87 20.84 21.63 10,725,807 +0.28(+1.33%)
Sep 16, 2014 21.25 21.38 20.70 21.34 20,029,080 -0.57(-2.62%)
Sep 15, 2014 22.22 22.35 21.54 21.92 6,161,620 -0.54(-2.41%)
Sep 12, 2014 22.70 22.74 22.36 22.46 3,072,440 -0.19(-0.82%)
Sep 11, 2014 22.31 23.05 22.30 22.65 4,061,085 +0.15(+0.68%)
Sep 10, 2014 22.52 22.55 22.21 22.49 6,695,245 -0.19(-0.86%)
Sep 09, 2014 22.56 22.84 22.52 22.69 4,787,368 -0.04(-0.18%)
Sep 08, 2014 22.66 22.90 22.57 22.73 7,796,241 -0.02(-0.11%)
Sep 05, 2014 22.73 22.75 22.39 22.75 3,836,987 +0.17(+0.75%)
Sep 04, 2014 22.10 22.90 22.04 22.58 8,687,835 +0.49(+2.24%)
Sep 03, 2014 22.26 22.60 21.90 22.09 4,072,279 -0.02(-0.11%)
Sep 02, 2014 22.61 22.61 21.27 22.11 12,889,056 -0.84(-3.67%)
Aug 29, 2014 23.16 22.95 22.95 22.95 4,235,005 -0.26(-1.12%)
Aug 28, 2014 23.09 23.34 22.80 23.21 3,112,492 -0.02(-0.10%)
Aug 27, 2014 23.29 23.34 23.09 23.24 2,278,385 -0.06(-0.24%)
Aug 26, 2014 23.41 23.51 23.09 23.29 3,565,819 +0.06(+0.28%)
Aug 25, 2014 23.54 23.57 23.16 23.23 3,171,941 -0.31(-1.31%)
Aug 22, 2014 23.33 23.54 23.19 23.54 3,458,603 +0.04(+0.17%)
Aug 21, 2014 23.62 23.83 23.47 23.50 2,326,021 -0.18(-0.76%)
Aug 20, 2014 23.60 23.73 23.46 23.68 2,572,170 -0.05(-0.20%)
Aug 19, 2014 23.94 24.09 23.62 23.72 3,758,705 +0.02(+0.07%)
Aug 18, 2014 23.39 23.76 23.33 23.71 3,921,500 +0.16(+0.69%)
Aug 15, 2014 24.06 24.14 23.19 23.55 5,344,104 -0.49(-2.05%)
Aug 14, 2014 23.86 24.19 23.84 24.04 3,141,370 +0.32(+1.36%)
Aug 13, 2014 23.16 23.87 23.16 23.72 4,957,757 +0.57(+2.44%)
Aug 12, 2014 23.38 23.64 22.96 23.15 4,176,373 -0.27(-1.14%)
Aug 11, 2014 23.78 23.85 23.31 23.42 5,212,023 -0.40(-1.69%)
Aug 08, 2014 23.15 23.86 22.84 23.82 5,826,136 +0.78(+3.36%)
Aug 07, 2014 22.84 23.98 22.14 23.05 14,822,516 -1.18(-4.89%)
Aug 06, 2014 25.30 25.49 23.70 24.23 15,115,158 -1.45(-5.64%)
Aug 05, 2014 26.23 26.42 25.43 25.68 5,150,396 -0.57(-2.18%)
Aug 04, 2014 26.15 26.39 25.80 26.25 2,891,098 +0.14(+0.53%)
Aug 01, 2014 26.53 27.00 25.48 26.11 5,299,745 -0.69(-2.56%)
Jul 31, 2014 27.25 27.40 26.53 26.80 4,255,002 -0.69(-2.53%)
Jul 30, 2014 27.45 27.64 26.81 27.49 4,495,641 +0.25(+0.92%)
Jul 29, 2014 27.45 27.70 27.14 27.24 4,700,411 +0.09(+0.33%)
Jul 28, 2014 26.40 27.38 26.40 27.16 5,955,878 +0.64(+2.40%)
Jul 25, 2014 26.36 26.53 26.07 26.52 2,858,854 +0.11(+0.43%)
Jul 24, 2014 26.52 26.63 26.23 26.40 4,935,269 +0.04(+0.15%)
Jul 23, 2014 26.63 26.64 26.23 26.36 2,921,023 +0.07(+0.28%)
Jul 22, 2014 26.03 26.53 26.03 26.29 6,239,024 +0.48(+1.88%)
Jul 21, 2014 26.26 26.31 25.59 25.81 5,487,235 -0.48(-1.84%)
Jul 18, 2014 25.77 26.52 25.75 26.29 7,774,825 +0.49(+1.91%)
Jul 17, 2014 26.26 26.40 25.67 25.80 5,043,718 -0.87(-3.27%)
Jul 16, 2014 26.56 26.95 26.53 26.67 3,773,091 +0.15(+0.58%)
Jul 15, 2014 26.88 26.95 26.41 26.52 4,062,477 -0.19(-0.73%)
Jul 14, 2014 27.04 27.27 26.64 26.71 3,801,907 +0.08(+0.30%)
Jul 11, 2014 27.39 27.39 26.55 26.63 3,573,962 -0.40(-1.49%)
Jul 10, 2014 26.99 27.24 26.52 27.03 2,692,326 -0.41(-1.49%)
Jul 09, 2014 27.27 27.57 26.93 27.44 2,667,030 +0.04(+0.16%)
Jul 08, 2014 28.34 28.38 27.08 27.40 6,130,853 -1.40(-4.85%)
Jul 07, 2014 29.26 29.51 28.60 28.79 3,223,655 -0.94(-3.18%)
Jul 03, 2014 29.85 29.74 29.74 29.74 1,779,171 +0.34(+1.15%)
Jul 02, 2014 29.87 29.87 29.30 29.40 3,912,720 -0.07(-0.25%)
Jul 01, 2014 29.08 29.79 28.93 29.47 5,956,846 +0.65(+2.24%)
Jun 30, 2014 28.83 28.98 28.47 28.83 4,016,562 +0.36(+1.28%)
Jun 27, 2014 28.71 28.89 28.45 28.46 3,780,303 -0.04(-0.14%)
Jun 26, 2014 28.29 28.74 28.22 28.50 5,897,460 +1.13(+4.13%)
Jun 25, 2014 27.17 27.57 27.15 27.37 2,397,640 +0.01(+0.03%)
Jun 24, 2014 26.86 27.58 26.74 27.37 3,985,117 +0.56(+2.08%)
Jun 23, 2014 27.04 27.04 26.34 26.81 2,703,469 -0.28(-1.04%)
Jun 20, 2014 27.35 27.39 27.07 27.09 3,150,564 -0.09(-0.33%)
Jun 19, 2014 26.75 27.41 26.70 27.18 4,022,769 +0.58(+2.19%)
Jun 18, 2014 26.09 26.62 25.67 26.60 3,875,232 +0.07(+0.27%)
Jun 17, 2014 25.79 26.60 25.65 26.53 3,674,580 +0.31(+1.17%)
Jun 16, 2014 26.57 26.61 25.48 26.22 6,864,448 -0.65(-2.43%)
Jun 13, 2014 26.23 26.99 26.07 26.87 3,578,819 +0.58(+2.21%)
Jun 12, 2014 26.18 26.57 26.03 26.29 4,148,741 +0.18(+0.68%)
Jun 11, 2014 25.50 26.18 25.39 26.11 7,657,097 +1.26(+5.07%)
Jun 10, 2014 24.72 24.88 24.04 24.85 9,522,612 -1.42(-5.41%)
Jun 06, 2014 26.80 26.84 26.19 26.28 5,223,608 -0.74(-2.75%)
Jun 05, 2014 27.14 27.45 26.82 27.02 2,629,433 -0.28(-1.03%)
Jun 04, 2014 26.65 27.37 26.32 27.30 4,266,471 +0.26(+0.96%)
Jun 03, 2014 27.45 27.69 26.84 27.04 8,147,325 -1.70(-5.90%)
Jun 02, 2014 27.95 28.84 27.61 28.74 3,013,934 +0.91(+3.28%)
May 30, 2014 28.35 28.56 27.50 27.83 3,327,907 -0.40(-1.43%)
May 29, 2014 28.42 28.50 27.87 28.23 3,786,532 -0.27(-0.93%)
May 28, 2014 28.22 28.67 27.98 28.50 5,015,108 +0.52(+1.85%)
May 27, 2014 27.73 28.16 27.38 27.98 2,681,521 +0.62(+2.27%)
May 23, 2014 27.45 27.36 27.36 27.36 2,648,811 -0.10(-0.35%)
May 22, 2014 26.94 27.98 26.54 27.45 4,521,917 +0.76(+2.84%)
May 21, 2014 25.96 26.80 25.86 26.70 3,715,024 +0.95(+3.70%)
May 20, 2014 26.71 26.89 25.61 25.74 4,429,908 -1.08(-4.02%)
May 19, 2014 25.61 26.90 25.45 26.82 4,518,973 +0.91(+3.51%)
May 16, 2014 25.99 26.01 25.37 25.91 5,293,589 -0.06(-0.25%)
May 15, 2014 25.93 26.08 24.94 25.98 5,786,181 -0.09(-0.35%)
May 14, 2014 26.53 26.83 25.83 26.07 4,681,295 -0.69(-2.57%)
May 13, 2014 27.04 27.17 26.21 26.76 3,782,308 -0.12(-0.45%)
May 12, 2014 27.02 27.47 26.64 26.88 4,939,287 -0.06(-0.21%)
May 09, 2014 26.76 27.32 26.13 26.93 6,217,730 +1.23(+4.79%)
May 08, 2014 26.26 27.83 25.47 25.70 10,638,589 -1.53(-5.61%)
May 07, 2014 28.11 28.20 26.76 27.23 8,688,442 -1.17(-4.11%)
May 06, 2014 28.89 29.18 28.25 28.40 2,604,278 -0.50(-1.72%)
May 05, 2014 28.77 29.18 28.37 28.89 3,369,359 -0.41(-1.40%)
May 02, 2014 28.48 29.67 28.23 29.30 7,193,556 +1.70(+6.14%)
May 01, 2014 27.21 27.79 27.21 27.61 5,083,863 +0.15(+0.53%)
Apr 30, 2014 27.51 28.01 27.00 27.46 8,167,385 -0.34(-1.22%)
Apr 29, 2014 27.09 27.97 27.01 27.80 6,575,507 +1.09(+4.06%)
Apr 28, 2014 28.56 28.67 25.59 26.72 11,135,348 -1.89(-6.60%)
Apr 25, 2014 29.31 29.47 28.14 28.61 4,558,510 -1.18(-3.97%)
Apr 24, 2014 29.34 30.08 29.01 29.79 7,307,330 +0.55(+1.90%)
Apr 23, 2014 30.67 30.74 28.89 29.23 4,365,439 -1.34(-4.39%)
Apr 22, 2014 30.15 31.24 29.71 30.57 6,053,676 +1.36(+4.65%)
Apr 21, 2014 29.53 29.83 29.10 29.22 2,956,955 -0.68(-2.26%)
Apr 17, 2014 28.45 29.89 29.89 29.89 5,692,865 +1.21(+4.20%)
Apr 16, 2014 27.91 28.85 27.85 28.69 4,240,222 +1.24(+4.51%)
Apr 15, 2014 28.12 28.18 26.40 27.45 7,165,280 -0.68(-2.40%)
Apr 14, 2014 28.94 29.63 27.48 28.12 5,405,078 -0.55(-1.91%)
Apr 11, 2014 28.55 29.62 28.48 28.67 3,390,585 -0.60(-2.03%)
Apr 10, 2014 31.22 31.44 29.09 29.26 5,947,871 -1.17(-3.86%)
Apr 09, 2014 30.00 30.49 29.72 30.44 5,430,648 +0.94(+3.19%)
Apr 08, 2014 28.98 29.87 28.45 29.50 7,755,715 +0.84(+2.92%)
Apr 07, 2014 29.28 29.79 27.68 28.66 9,564,666 -1.21(-4.04%)
Apr 04, 2014 30.57 30.78 29.60 29.87 5,309,520 -0.55(-1.82%)
Apr 03, 2014 31.76 31.87 30.00 30.42 5,170,837 -1.33(-4.20%)
Apr 02, 2014 32.90 32.91 31.57 31.76 4,010,358 -0.80(-2.46%)
Apr 01, 2014 32.53 33.40 31.91 32.56 7,214,511 +1.75(+5.67%)
Mar 31, 2014 30.26 31.55 30.21 30.81 6,068,115 +0.95(+3.18%)
Mar 28, 2014 29.42 30.26 29.23 29.86 5,630,264 +1.08(+3.74%)
Mar 27, 2014 29.30 29.49 27.95 28.79 8,989,630 -0.72(-2.43%)
Mar 26, 2014 30.37 30.37 29.30 29.50 5,461,949 -0.62(-2.06%)
Mar 25, 2014 31.22 31.44 29.79 30.13 6,236,550 -1.00(-3.20%)
Mar 24, 2014 32.25 32.31 30.41 31.12 4,016,965 -0.77(-2.42%)
Mar 21, 2014 32.41 32.72 31.81 31.90 2,415,221 -0.57(-1.77%)
Mar 20, 2014 32.31 32.60 31.73 32.47 3,003,862 -0.22(-0.68%)
Mar 19, 2014 33.28 33.39 32.49 32.69 2,264,424 -0.61(-1.82%)
Mar 18, 2014 33.24 34.28 32.86 33.30 4,167,577 +0.06(+0.19%)
Mar 17, 2014 33.24 33.55 32.98 33.24 2,782,109 +0.31(+0.94%)
Mar 14, 2014 33.08 33.24 32.50 32.92 3,214,059 -0.18(-0.53%)
Mar 13, 2014 34.06 34.20 32.61 33.10 5,429,706 -1.01(-2.97%)
Mar 12, 2014 33.52 34.36 33.40 34.11 3,160,136 +0.52(+1.54%)
Mar 11, 2014 34.82 35.34 33.58 33.59 4,418,166 -1.15(-3.30%)
Mar 10, 2014 35.08 35.23 34.12 34.74 2,872,242 -0.65(-1.82%)
Mar 07, 2014 36.06 36.26 35.15 35.39 2,188,169 -0.51(-1.42%)
Mar 06, 2014 36.13 36.35 35.68 35.90 2,068,411 -0.10(-0.29%)
Mar 05, 2014 35.67 36.43 35.52 36.00 3,301,390 +0.46(+1.30%)
Mar 04, 2014 35.14 35.79 34.97 35.54 4,253,004 +1.13(+3.29%)
Mar 03, 2014 33.75 34.84 33.62 34.41 3,158,981 +0.19(+0.56%)
Feb 28, 2014 34.09 34.56 33.91 34.22 2,349,559 -0.15(-0.44%)
Feb 27, 2014 33.55 34.51 33.51 34.37 4,234,082 +1.08(+3.26%)
Feb 26, 2014 34.13 34.22 33.00 33.28 4,466,564 -0.40(-1.18%)
Feb 25, 2014 34.57 35.04 33.65 33.68 3,882,164 -0.50(-1.47%)
Feb 24, 2014 33.70 34.61 33.28 34.18 5,634,328 +0.49(+1.44%)
Feb 21, 2014 33.65 33.94 33.38 33.70 3,698,597 +0.02(+0.07%)
Feb 20, 2014 33.63 34.01 33.39 33.67 4,062,235 +0.01(+0.02%)
Feb 19, 2014 34.17 34.19 33.51 33.67 5,473,861 -0.55(-1.61%)
Feb 18, 2014 34.05 34.64 34.00 34.22 5,107,158 +0.24(+0.70%)
Feb 14, 2014 34.03 33.98 33.98 33.98 4,186,172 +0.30(+0.90%)
Feb 13, 2014 34.73 34.80 33.45 33.67 5,020,570 -0.10(-0.28%)
Feb 12, 2014 33.78 34.58 33.35 33.77 4,964,238 -0.12(-0.35%)
Feb 11, 2014 32.88 34.18 32.83 33.89 6,249,492 +1.47(+4.52%)
Feb 10, 2014 32.62 33.04 32.12 32.42 3,061,877 -0.22(-0.66%)
Feb 07, 2014 32.49 32.76 31.97 32.64 2,771,831 +0.33(+1.04%)
Feb 06, 2014 31.95 32.62 31.64 32.30 5,964,009 +1.23(+3.95%)
Feb 05, 2014 29.63 31.49 29.18 31.07 12,292,829 -0.55(-1.74%)
Feb 04, 2014 31.15 31.68 30.52 31.62 3,437,640 +0.57(+1.82%)
Feb 03, 2014 33.03 33.05 30.81 31.06 4,836,777 -1.62(-4.95%)
Jan 31, 2014 32.34 33.12 32.21 32.68 5,219,877 +0.06(+0.20%)
Jan 30, 2014 31.90 32.79 31.80 32.61 5,166,289 +0.90(+2.84%)
Jan 29, 2014 31.99 32.21 31.39 31.71 3,790,744 -0.88(-2.69%)
Jan 28, 2014 31.09 32.61 31.07 32.59 6,237,195 +1.89(+6.15%)
Jan 27, 2014 31.44 31.83 29.80 30.70 7,673,428 +0.25(+0.81%)
Jan 24, 2014 32.74 32.84 30.29 30.45 10,947,197 -2.81(-8.46%)
Jan 23, 2014 33.51 33.64 32.69 33.27 5,215,121 -1.07(-3.11%)
Jan 22, 2014 34.28 34.63 33.31 34.34 6,234,750 -0.91(-2.59%)
Jan 21, 2014 35.92 35.99 35.08 35.25 4,965,014 -0.60(-1.68%)
Jan 17, 2014 35.81 35.85 35.85 35.85 3,188,551 +0.59(+1.67%)
Jan 16, 2014 35.43 35.63 35.08 35.26 3,619,770 -0.02(-0.07%)
Jan 15, 2014 34.52 35.42 34.63 35.28 3,472,964 +0.77(+2.22%)
Jan 14, 2014 34.11 34.55 33.49 34.52 2,699,959 +0.53(+1.57%)
Jan 13, 2014 34.51 35.04 33.80 33.98 3,502,414 -0.30(-0.88%)
Jan 10, 2014 33.96 34.30 33.47 34.29 3,086,783 +0.32(+0.94%)
Jan 09, 2014 34.52 34.82 33.69 33.97 4,153,749 -0.30(-0.88%)
Jan 08, 2014 33.89 34.44 33.43 34.27 4,572,000 +0.92(+2.75%)
Jan 07, 2014 32.53 33.59 32.48 33.35 5,237,441 +1.36(+4.24%)
Jan 06, 2014 31.86 32.35 31.69 32.00 2,788,646 +0.41(+1.29%)
Jan 03, 2014 32.01 32.09 31.30 31.59 2,597,125 -0.38(-1.20%)
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.