Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Melco Resorts & Entertainment ADR
(NQ:
MLCO
)
8.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
3.292
3.468
3.213
3.372
11,919,050
+0.09(+2.67%)
Nov 27, 2009
3.268
3.332
3.205
3.284
3,930,328
-0.13(-3.74%)
Nov 25, 2009
3.348
3.460
3.348
3.412
4,457,370
+0.07(+2.15%)
Nov 24, 2009
3.396
3.412
3.324
3.340
5,878,399
-0.06(-1.87%)
Nov 23, 2009
3.619
3.635
3.388
3.404
11,167,079
-0.10(-2.95%)
Nov 20, 2009
3.364
3.548
3.348
3.508
7,817,216
+0.09(+2.56%)
Nov 19, 2009
3.436
3.508
3.308
3.420
6,797,722
+0.01(+0.23%)
Nov 18, 2009
3.739
3.803
3.396
3.412
16,859,304
-0.31(-8.35%)
Nov 17, 2009
4.058
4.098
3.707
3.723
21,050,598
-0.13(-3.31%)
Nov 16, 2009
3.619
3.938
3.563
3.850
13,439,403
+0.35(+10.02%)
Nov 13, 2009
3.579
3.675
3.468
3.500
10,406,637
-0.06(-1.57%)
Nov 12, 2009
3.723
3.779
3.548
3.555
10,127,743
-0.17(-4.50%)
Nov 11, 2009
3.827
3.866
3.715
3.723
12,833,033
+0.03(+0.86%)
Nov 10, 2009
3.906
3.938
3.308
3.691
42,570,892
-0.24(-6.09%)
Nov 09, 2009
4.106
4.177
3.890
3.930
15,721,867
-0.10(-2.38%)
Nov 06, 2009
3.962
4.129
3.962
4.026
4,364,100
-0.06(-1.37%)
Nov 05, 2009
4.050
4.122
4.010
4.082
6,421,548
+0.05(+1.19%)
Nov 04, 2009
4.201
4.249
3.986
4.034
10,856,921
-0.07(-1.75%)
Nov 03, 2009
4.066
4.153
3.994
4.106
7,438,841
-0.03(-0.77%)
Nov 02, 2009
3.986
4.281
3.986
4.137
9,651,041
+0.18(+4.64%)
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%)
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
.