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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.830 -0.290 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2011 8.116 8.658 8.060 8.562 11,720,825 +0.55(+6.92%)
Apr 28, 2011 7.924 8.052 7.853 8.008 6,511,443 +0.08(+1.06%)
Apr 27, 2011 7.693 7.960 7.581 7.924 8,752,282 +0.05(+0.61%)
Apr 26, 2011 8.155 8.155 7.853 7.876 8,001,192 -0.20(-2.47%)
Apr 25, 2011 7.932 8.092 7.845 8.076 5,012,548 +0.10(+1.30%)
Apr 21, 2011 7.996 8.004 7.813 7.972 8,036,879 +0.00(+0.00%)
Apr 20, 2011 8.052 8.052 7.845 7.972 11,335,122 +0.22(+2.88%)
Apr 19, 2011 7.853 7.964 7.653 7.749 13,304,816 +0.09(+1.14%)
Apr 18, 2011 7.215 7.677 7.151 7.661 13,102,308 +0.36(+4.97%)
Apr 15, 2011 7.302 7.430 7.199 7.298 14,688,974 +0.37(+5.35%)
Apr 14, 2011 6.880 7.023 6.760 6.928 5,332,850 +0.02(+0.23%)
Apr 13, 2011 6.760 6.992 6.689 6.912 8,510,132 +0.35(+5.35%)
Apr 12, 2011 6.617 6.617 6.457 6.561 5,105,003 -0.14(-2.14%)
Apr 11, 2011 6.736 6.896 6.673 6.705 6,255,025 -0.01(-0.12%)
Apr 08, 2011 6.896 6.976 6.649 6.713 6,415,770 -0.15(-2.21%)
Apr 07, 2011 6.617 6.920 6.545 6.864 8,789,704 +0.29(+4.49%)
Apr 06, 2011 6.744 6.752 6.426 6.569 8,725,467 -0.08(-1.20%)
Apr 05, 2011 6.697 6.800 6.545 6.649 8,786,880 -0.12(-1.77%)
Apr 04, 2011 6.481 6.824 6.457 6.768 19,179,252 +0.38(+5.99%)
Apr 01, 2011 6.178 6.394 6.035 6.386 18,746,158 +0.33(+5.39%)
Mar 31, 2011 6.107 6.146 6.003 6.059 6,384,659 -0.05(-0.78%)
Mar 30, 2011 6.107 6.194 6.043 6.107 5,964,698 +0.00(+0.00%)
Mar 29, 2011 6.266 6.266 6.059 6.107 3,959,235 -0.06(-0.91%)
Mar 28, 2011 6.314 6.330 6.123 6.162 3,460,673 -0.10(-1.65%)
Mar 25, 2011 6.139 6.274 6.043 6.266 6,608,939 +0.17(+2.75%)
Mar 24, 2011 6.115 6.139 5.995 6.099 6,217,889 +0.06(+1.06%)
Mar 23, 2011 5.788 6.091 5.756 6.035 7,115,358 +0.21(+3.56%)
Mar 22, 2011 5.836 5.955 5.780 5.828 5,063,174 +0.01(+0.14%)
Mar 21, 2011 5.700 5.828 5.541 5.820 8,223,124 +0.37(+6.73%)
Mar 18, 2011 5.580 5.652 5.453 5.453 5,000,792 -0.04(-0.73%)
Mar 17, 2011 5.565 5.644 5.457 5.493 7,016,707 +0.06(+1.17%)
Mar 16, 2011 5.596 5.700 5.396 5.429 7,244,410 -0.20(-3.54%)
Mar 15, 2011 5.541 5.700 5.445 5.628 9,061,743 -0.15(-2.62%)
Mar 14, 2011 5.748 5.859 5.748 5.780 4,571,626 -0.08(-1.36%)
Mar 11, 2011 5.740 5.899 5.724 5.859 4,200,078 +0.01(+0.14%)
Mar 10, 2011 5.820 6.095 5.676 5.852 9,238,501 -0.02(-0.27%)
Mar 09, 2011 5.756 6.011 5.708 5.867 8,250,283 +0.14(+2.36%)
Mar 08, 2011 5.684 5.796 5.684 5.732 3,441,047 +0.04(+0.70%)
Mar 07, 2011 5.875 5.899 5.660 5.692 5,326,242 -0.18(-3.12%)
Mar 04, 2011 5.875 5.891 5.724 5.875 4,514,113 +0.05(+0.82%)
Mar 03, 2011 5.708 5.915 5.676 5.828 8,819,182 +0.20(+3.54%)
Mar 02, 2011 5.525 5.732 5.469 5.628 5,429,338 +0.09(+1.58%)
Mar 01, 2011 5.628 5.668 5.429 5.541 9,765,476 +0.00(+0.00%)
Feb 28, 2011 5.541 5.588 5.421 5.541 6,444,571 +0.10(+1.76%)
Feb 25, 2011 5.421 5.501 5.381 5.445 5,709,294 +0.03(+0.59%)
Feb 24, 2011 5.421 5.501 5.285 5.413 6,735,630 -0.02(-0.44%)
Feb 23, 2011 5.636 5.644 5.150 5.437 10,687,775 -0.17(-2.99%)
Feb 22, 2011 5.820 5.979 5.604 5.604 11,457,976 -0.13(-2.23%)
Feb 18, 2011 5.883 5.939 5.684 5.732 8,512,831 -0.10(-1.78%)
Feb 17, 2011 5.788 5.891 5.780 5.836 4,115,465 -0.01(-0.14%)
Feb 16, 2011 5.780 5.899 5.764 5.844 7,202,436 +0.09(+1.52%)
Feb 15, 2011 5.891 5.907 5.692 5.756 4,773,538 -0.08(-1.37%)
Feb 14, 2011 5.724 5.939 5.724 5.836 6,371,038 +0.11(+1.95%)
Feb 11, 2011 5.580 5.788 5.580 5.724 9,247,622 +0.06(+1.13%)
Feb 10, 2011 5.580 5.692 5.477 5.660 6,410,506 +0.08(+1.43%)
Feb 09, 2011 5.708 5.740 5.437 5.580 14,171,348 -0.13(-2.23%)
Feb 08, 2011 5.844 5.979 5.652 5.708 11,718,622 -0.17(-2.85%)
Feb 07, 2011 5.907 5.931 5.748 5.875 6,264,277 +0.01(+0.14%)
Feb 04, 2011 5.955 5.987 5.780 5.867 6,474,517 -0.10(-1.74%)
Feb 03, 2011 6.067 6.162 5.891 5.971 9,343,172 -0.14(-2.22%)
Feb 02, 2011 6.067 6.210 5.724 6.107 7,109,697 -0.06(-0.91%)
Feb 01, 2011 6.274 6.298 6.075 6.162 9,541,630 -0.02(-0.39%)
Jan 31, 2011 6.035 6.266 5.987 6.186 9,780,814 +0.23(+3.88%)
Jan 28, 2011 5.979 6.210 5.820 5.955 8,309,062 -0.04(-0.66%)
Jan 27, 2011 6.083 6.258 5.955 5.995 6,517,591 -0.10(-1.57%)
Jan 26, 2011 5.700 6.146 5.700 6.091 13,275,965 +0.45(+8.06%)
Jan 25, 2011 5.844 5.875 5.389 5.636 17,699,930 -0.22(-3.68%)
Jan 24, 2011 5.923 5.947 5.780 5.852 4,728,038 +0.06(+1.00%)
Jan 21, 2011 5.883 6.011 5.780 5.794 5,796,878 +0.04(+0.62%)
Jan 20, 2011 6.019 6.123 5.708 5.758 11,326,506 -0.32(-5.34%)
Jan 19, 2011 6.178 6.262 6.027 6.083 9,258,958 +0.07(+1.19%)
Jan 18, 2011 6.210 6.282 6.003 6.011 9,891,997 -0.00(-0.07%)
Jan 14, 2011 5.836 6.027 5.788 6.015 7,233,285 +0.21(+3.57%)
Jan 13, 2011 5.939 5.971 5.764 5.808 5,115,528 -0.12(-1.95%)
Jan 12, 2011 5.939 5.979 5.796 5.923 6,762,975 +0.02(+0.27%)
Jan 11, 2011 5.812 6.019 5.780 5.907 14,310,940 +0.22(+3.85%)
Jan 10, 2011 5.652 5.724 5.517 5.688 10,793,029 +0.10(+1.78%)
Jan 07, 2011 5.565 5.596 5.493 5.588 7,559,482 +0.11(+2.04%)
Jan 06, 2011 5.429 5.517 5.405 5.477 6,401,282 +0.05(+0.88%)
Jan 05, 2011 5.341 5.445 5.301 5.429 7,218,090 +0.02(+0.44%)
Jan 04, 2011 5.421 5.477 5.262 5.405 7,388,160 +0.12(+2.26%)
Jan 03, 2011 5.230 5.445 5.222 5.285 10,049,392 +0.22(+4.25%)
Dec 31, 2010 4.983 5.126 4.959 5.070 3,406,327 +0.05(+0.95%)
Dec 30, 2010 4.991 5.038 4.983 5.022 1,407,334 -0.02(-0.32%)
Dec 29, 2010 5.022 5.054 4.975 5.038 1,943,634 +0.02(+0.32%)
Dec 28, 2010 4.959 5.030 4.935 5.022 1,845,571 +0.03(+0.64%)
Dec 27, 2010 4.983 4.999 4.887 4.991 2,467,147 +0.01(+0.16%)
Dec 23, 2010 4.991 5.022 4.959 4.983 1,817,880 -0.08(-1.57%)
Dec 22, 2010 5.022 5.102 4.943 5.062 3,917,398 +0.05(+0.95%)
Dec 21, 2010 5.062 5.062 4.991 5.014 2,296,436 +0.02(+0.48%)
Dec 20, 2010 4.983 5.070 4.959 4.991 4,911,420 +0.02(+0.32%)
Dec 17, 2010 4.887 5.030 4.863 4.975 10,211,604 +0.09(+1.79%)
Dec 16, 2010 4.496 4.887 4.496 4.887 13,025,192 +0.45(+10.25%)
Dec 15, 2010 4.464 4.504 4.425 4.432 3,468,871 -0.02(-0.54%)
Dec 14, 2010 4.584 4.600 4.425 4.456 8,337,239 -0.13(-2.78%)
Dec 13, 2010 4.680 4.680 4.552 4.584 5,249,539 -0.02(-0.35%)
Dec 10, 2010 4.624 4.648 4.560 4.600 3,480,000 -0.02(-0.52%)
Dec 09, 2010 4.743 4.743 4.552 4.624 4,465,366 -0.08(-1.61%)
Dec 08, 2010 4.783 4.807 4.568 4.700 7,716,960 -0.07(-1.42%)
Dec 07, 2010 4.863 4.871 4.759 4.767 4,969,214 -0.02(-0.42%)
Dec 06, 2010 4.775 4.815 4.775 4.787 2,452,127 -0.03(-0.58%)
Dec 03, 2010 4.863 4.887 4.775 4.815 4,566,722 -0.01(-0.17%)
Dec 02, 2010 4.919 4.927 4.743 4.823 10,393,774 -0.07(-1.47%)
Dec 01, 2010 4.967 4.975 4.871 4.895 9,216,994 +0.14(+2.85%)
Nov 30, 2010 4.751 4.799 4.704 4.759 6,171,781 -0.05(-1.00%)
Nov 29, 2010 4.863 4.887 4.727 4.807 5,963,864 -0.02(-0.33%)
Nov 26, 2010 4.967 5.022 4.799 4.823 4,918,785 -0.21(-4.20%)
Nov 24, 2010 4.903 5.034 5.034 5.034 7,884,554 +0.24(+4.90%)
Nov 23, 2010 4.783 4.855 4.767 4.799 10,190,448 -0.14(-2.90%)
Nov 22, 2010 4.943 4.991 4.855 4.943 10,100,223 -0.01(-0.16%)
Nov 19, 2010 4.991 4.999 4.903 4.951 4,638,338 +0.02(+0.32%)
Nov 18, 2010 5.158 5.174 4.895 4.935 5,886,370 +0.01(+0.16%)
Nov 17, 2010 4.807 4.975 4.743 4.927 6,999,210 +0.07(+1.48%)
Nov 16, 2010 5.022 5.038 4.727 4.855 10,805,042 -0.22(-4.25%)
Nov 15, 2010 4.983 5.126 4.959 5.070 5,927,529 +0.16(+3.25%)
Nov 12, 2010 5.134 5.167 4.871 4.911 9,886,683 -0.28(-5.38%)
Nov 11, 2010 5.142 5.222 5.086 5.190 3,865,536 -0.02(-0.46%)
Nov 10, 2010 5.270 5.341 5.094 5.214 6,404,026 -0.12(-2.24%)
Nov 09, 2010 5.477 5.509 5.285 5.333 5,775,775 -0.13(-2.41%)
Nov 08, 2010 5.333 5.525 5.274 5.465 10,936,037 +0.23(+4.34%)
Nov 05, 2010 5.373 5.397 5.222 5.238 7,280,003 -0.12(-2.23%)
Nov 04, 2010 5.421 5.421 5.270 5.357 8,914,126 +0.07(+1.36%)
Nov 03, 2010 5.182 5.325 5.062 5.285 12,461,398 +0.00(+0.08%)
Nov 02, 2010 5.572 5.684 5.222 5.282 41,950,488 +0.08(+1.63%)
Nov 01, 2010 5.198 5.222 5.110 5.197 15,468,630 +0.20(+3.97%)
Oct 29, 2010 4.871 5.006 4.783 4.999 8,871,124 +0.22(+4.50%)
Oct 28, 2010 4.943 4.975 4.719 4.783 13,575,240 +0.16(+3.45%)
Oct 27, 2010 4.743 4.743 4.608 4.624 5,790,508 -0.06(-1.36%)
Oct 25, 2010 4.735 4.783 4.680 4.688 3,271,132 -0.02(-0.34%)
Oct 22, 2010 4.688 4.815 4.672 4.704 5,737,854 +0.03(+0.68%)
Oct 21, 2010 4.664 4.863 4.624 4.672 10,702,170 +0.12(+2.63%)
Oct 20, 2010 4.257 4.576 4.241 4.552 8,777,607 +0.27(+6.38%)
Oct 19, 2010 4.409 4.418 4.273 4.279 5,026,949 -0.19(-4.15%)
Oct 18, 2010 4.464 4.496 4.393 4.464 3,249,553 +0.02(+0.54%)
Oct 15, 2010 4.568 4.576 4.362 4.440 4,796,997 -0.07(-1.59%)
Oct 14, 2010 4.616 4.656 4.456 4.512 6,650,399 -0.10(-2.25%)
Oct 13, 2010 4.512 4.616 4.472 4.616 5,101,562 +0.10(+2.12%)
Oct 12, 2010 4.448 4.544 4.409 4.520 5,605,116 +0.04(+0.89%)
Oct 11, 2010 4.496 4.560 4.432 4.480 6,716,103 +0.03(+0.72%)
Oct 08, 2010 4.353 4.464 4.313 4.448 7,823,682 +0.10(+2.20%)
Oct 07, 2010 4.281 4.377 4.281 4.353 5,940,839 +0.06(+1.30%)
Oct 06, 2010 4.361 4.393 4.257 4.297 10,325,421 -0.06(-1.46%)
Oct 05, 2010 4.353 4.409 4.249 4.361 13,830,938 +0.06(+1.48%)
Oct 04, 2010 4.185 4.345 4.169 4.297 16,177,128 +0.24(+5.89%)
Oct 01, 2010 4.058 4.130 4.050 4.058 3,150,272 +0.02(+0.39%)
Sep 30, 2010 4.098 4.145 4.018 4.042 5,286,928 -0.02(-0.59%)
Sep 29, 2010 4.130 4.153 4.042 4.066 5,123,862 -0.10(-2.30%)
Sep 28, 2010 4.281 4.281 4.074 4.161 7,587,050 -0.02(-0.38%)
Sep 27, 2010 3.994 4.233 3.946 4.177 9,103,985 +0.27(+6.94%)
Sep 24, 2010 3.986 3.986 3.835 3.906 9,004,637 +0.03(+0.82%)
Sep 23, 2010 3.978 4.002 3.851 3.874 4,143,141 -0.11(-2.80%)
Sep 22, 2010 3.827 3.986 3.827 3.986 6,812,001 +0.14(+3.73%)
Sep 21, 2010 3.986 4.010 3.843 3.843 5,037,915 -0.11(-2.82%)
Sep 20, 2010 3.906 4.002 3.906 3.954 8,279,232 +0.06(+1.43%)
Sep 17, 2010 3.827 3.962 3.811 3.898 15,612,629 +0.41(+11.64%)
Sep 15, 2010 3.492 3.548 3.468 3.492 2,589,409 +0.00(+0.00%)
Sep 14, 2010 3.571 3.619 3.460 3.492 5,397,446 -0.10(-2.88%)
Sep 13, 2010 3.683 3.723 3.516 3.595 6,502,912 -0.02(-0.44%)
Sep 10, 2010 3.603 3.611 3.516 3.611 2,957,233 +0.02(+0.67%)
Sep 09, 2010 3.747 3.811 3.571 3.587 9,015,312 -0.09(-2.39%)
Sep 08, 2010 3.508 3.683 3.500 3.675 6,677,331 +0.18(+5.25%)
Sep 07, 2010 3.484 3.603 3.416 3.492 4,988,133 -0.09(-2.45%)
Sep 03, 2010 3.587 3.631 3.516 3.579 7,632,840 +0.06(+1.81%)
Sep 02, 2010 3.277 3.579 3.237 3.516 16,945,860 +0.40(+12.79%)
Sep 01, 2010 3.157 3.197 3.093 3.117 8,363,024 +0.01(+0.26%)
Aug 31, 2010 3.189 3.197 3.085 3.109 5,024,768 -0.10(-3.23%)
Aug 30, 2010 3.300 3.348 3.189 3.213 3,890,947 -0.17(-4.95%)
Aug 27, 2010 3.284 3.388 3.213 3.380 3,242,178 +0.15(+4.69%)
Aug 26, 2010 3.356 3.388 3.205 3.229 2,835,036 -0.13(-3.80%)
Aug 25, 2010 3.237 3.364 3.189 3.356 2,707,103 +0.10(+2.93%)
Aug 24, 2010 3.300 3.332 3.245 3.261 4,210,763 -0.12(-3.54%)
Aug 23, 2010 3.340 3.436 3.332 3.380 3,789,306 +0.05(+1.44%)
Aug 20, 2010 3.316 3.356 3.253 3.332 2,606,207 -0.02(-0.71%)
Aug 19, 2010 3.388 3.428 3.308 3.356 5,491,629 -0.05(-1.41%)
Aug 18, 2010 3.388 3.484 3.261 3.404 10,169,301 +0.11(+3.39%)
Aug 17, 2010 3.101 3.308 3.085 3.292 11,222,888 +0.30(+10.13%)
Aug 16, 2010 3.037 3.117 2.990 2.990 9,012,576 -0.05(-1.57%)
Aug 13, 2010 3.069 3.101 3.029 3.037 2,838,953 -0.06(-1.80%)
Aug 12, 2010 3.013 3.133 2.990 3.093 2,560,604 +0.06(+1.84%)
Aug 11, 2010 3.069 3.125 3.029 3.037 3,977,510 -0.06(-2.06%)
Aug 10, 2010 3.149 3.205 3.101 3.101 2,416,264 -0.11(-3.47%)
Aug 09, 2010 3.141 3.229 3.109 3.213 2,952,069 +0.11(+3.60%)
Aug 06, 2010 3.029 3.125 3.029 3.101 1,780,761 +0.00(+0.00%)
Aug 05, 2010 3.069 3.149 3.061 3.101 3,693,443 +0.03(+1.04%)
Aug 04, 2010 3.093 3.133 3.053 3.069 2,742,166 -0.02(-0.77%)
Aug 03, 2010 3.149 3.167 3.085 3.093 5,034,588 -0.07(-2.27%)
Aug 02, 2010 3.181 3.197 3.133 3.165 4,983,469 +0.06(+2.06%)
Jul 30, 2010 2.982 3.125 2.972 3.101 4,384,432 +0.10(+3.18%)
Jul 29, 2010 3.069 3.117 2.974 3.005 9,055,507 -0.05(-1.57%)
Jul 28, 2010 3.157 3.189 3.005 3.053 11,997,477 -0.24(-7.26%)
Jul 27, 2010 3.436 3.460 3.269 3.292 10,600,630 -0.11(-3.28%)
Jul 26, 2010 3.340 3.428 3.205 3.404 7,187,281 +0.13(+3.89%)
Jul 23, 2010 3.284 3.324 3.237 3.277 4,978,907 -0.02(-0.72%)
Jul 22, 2010 3.181 3.300 3.157 3.300 7,818,564 +0.18(+5.88%)
Jul 21, 2010 3.117 3.133 3.061 3.117 5,498,091 +0.05(+1.56%)
Jul 20, 2010 2.894 3.069 2.894 3.069 3,468,833 +0.10(+3.22%)
Jul 19, 2010 2.910 2.982 2.870 2.974 3,569,418 +0.06(+2.19%)
Jul 16, 2010 2.918 2.950 2.870 2.910 5,530,778 -0.04(-1.35%)
Jul 15, 2010 3.069 3.125 2.870 2.950 11,330,987 -0.12(-3.90%)
Jul 14, 2010 3.109 3.149 3.069 3.069 3,024,951 -0.07(-2.28%)
Jul 13, 2010 3.109 3.141 3.061 3.141 4,048,409 +0.14(+4.79%)
Jul 12, 2010 3.149 3.221 2.998 2.998 4,850,104 -0.18(-5.53%)
Jul 09, 2010 3.069 3.181 3.069 3.173 2,554,495 +0.08(+2.58%)
Jul 08, 2010 3.133 3.221 3.029 3.093 3,206,426 -0.03(-1.02%)
Jul 07, 2010 2.950 3.137 2.918 3.125 4,893,562 +0.16(+5.38%)
Jul 06, 2010 3.069 3.101 2.910 2.966 4,082,199 +0.03(+1.09%)
Jul 02, 2010 2.974 3.014 2.878 2.934 3,265,936 -0.02(-0.54%)
Jul 01, 2010 2.966 3.037 2.838 2.950 6,074,104 -0.03(-1.07%)
Jun 30, 2010 3.061 3.149 2.950 2.982 4,237,989 -0.05(-1.58%)
Jun 29, 2010 3.197 3.197 2.934 3.029 8,257,728 -0.35(-10.38%)
Jun 25, 2010 3.308 3.412 3.245 3.380 4,666,876 +0.10(+2.91%)
Jun 24, 2010 3.372 3.452 3.269 3.284 3,841,100 -0.17(-4.85%)
Jun 23, 2010 3.388 3.460 3.372 3.452 2,714,896 +0.08(+2.36%)
Jun 22, 2010 3.516 3.587 3.340 3.372 5,788,021 -0.15(-4.30%)
Jun 21, 2010 3.579 3.659 3.500 3.524 7,086,015 +0.02(+0.68%)
Jun 18, 2010 3.460 3.500 3.428 3.500 4,344,519 +0.10(+3.05%)
Jun 17, 2010 3.508 3.508 3.372 3.396 3,417,645 -0.08(-2.29%)
Jun 16, 2010 3.388 3.508 3.364 3.476 5,009,929 +0.06(+1.63%)
Jun 15, 2010 3.380 3.436 3.364 3.420 6,090,511 +0.06(+1.66%)
Jun 14, 2010 3.356 3.444 3.348 3.364 7,788,484 +0.06(+1.93%)
Jun 11, 2010 3.157 3.308 3.157 3.300 4,575,623 +0.10(+3.24%)
Jun 10, 2010 3.125 3.229 3.125 3.197 5,492,028 +0.12(+3.89%)
Jun 09, 2010 3.077 3.197 3.045 3.077 5,497,660 +0.04(+1.31%)
Jun 08, 2010 3.045 3.141 2.990 3.037 7,098,685 +0.04(+1.33%)
Jun 07, 2010 3.229 3.229 2.990 2.998 6,557,047 -0.20(-6.23%)
Jun 04, 2010 3.245 3.388 3.165 3.197 10,417,952 -0.18(-5.42%)
Jun 03, 2010 3.508 3.579 3.364 3.380 7,283,413 -0.11(-3.20%)
Jun 02, 2010 3.524 3.556 3.372 3.492 11,209,654 -0.04(-1.13%)
Jun 01, 2010 3.324 3.548 3.292 3.532 14,305,683 +0.11(+3.26%)
May 28, 2010 3.197 3.452 3.133 3.420 12,749,681 +0.22(+6.98%)
May 27, 2010 3.117 3.197 3.037 3.197 8,169,090 +0.21(+6.93%)
May 26, 2010 3.093 3.149 2.958 2.990 5,059,095 -0.02(-0.79%)
May 25, 2010 2.806 3.013 2.798 3.013 10,080,761 +0.05(+1.61%)
May 24, 2010 2.990 3.029 2.934 2.966 6,123,071 +0.04(+1.36%)
May 21, 2010 2.790 2.982 2.726 2.926 8,637,949 +0.09(+3.09%)
May 20, 2010 2.870 3.069 2.814 2.838 13,468,889 -0.27(-8.72%)
May 19, 2010 3.101 3.141 3.045 3.109 9,308,512 -0.02(-0.51%)
May 18, 2010 3.261 3.292 3.117 3.125 7,196,249 -0.03(-1.01%)
May 17, 2010 3.197 3.221 3.037 3.157 8,357,913 -0.06(-1.98%)
May 14, 2010 3.308 3.308 3.133 3.221 8,792,320 -0.15(-4.49%)
May 13, 2010 3.436 3.444 3.292 3.372 7,725,430 -0.04(-1.17%)
May 12, 2010 3.412 3.444 3.348 3.412 6,046,534 +0.06(+1.90%)
May 11, 2010 3.396 3.424 3.253 3.348 10,294,516 -0.04(-1.18%)
May 10, 2010 3.277 3.388 3.197 3.388 14,342,158 +0.34(+11.26%)
May 07, 2010 3.125 3.221 2.910 3.045 19,339,976 -0.10(-3.05%)
May 06, 2010 3.316 3.428 2.870 3.141 20,736,346 -0.26(-7.73%)
May 05, 2010 3.372 3.508 3.197 3.404 31,128,686 -0.26(-7.17%)
May 04, 2010 3.866 3.882 3.667 3.667 11,605,918 -0.29(-7.26%)
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.