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
)
8.120
+0.020 (+0.25%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 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:
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 (%)
Dec 31, 2007
9.367
9.487
9.040
9.216
1,809,310
-0.18(-1.87%)
Dec 28, 2007
9.550
9.566
9.287
9.391
1,222,368
+0.02(+0.26%)
Dec 27, 2007
9.415
9.622
9.287
9.367
1,541,307
-0.18(-1.84%)
Dec 26, 2007
9.574
9.646
9.407
9.542
1,259,480
-0.10(-1.07%)
Dec 24, 2007
9.662
9.750
9.598
9.646
496,881
-0.06(-0.58%)
Dec 21, 2007
9.734
9.806
9.606
9.702
1,222,620
-0.03(-0.33%)
Dec 20, 2007
9.774
9.917
9.598
9.734
1,436,850
-0.07(-0.73%)
Dec 19, 2007
9.853
10.08
9.742
9.806
1,774,863
+0.06(+0.65%)
Dec 18, 2007
10.44
10.44
9.622
9.742
2,442,484
-0.30(-3.02%)
Dec 17, 2007
9.224
10.61
9.224
10.04
6,804,833
+0.69(+7.42%)
Dec 14, 2007
9.893
9.893
9.247
9.351
3,078,509
-0.45(-4.63%)
Dec 13, 2007
10.31
10.42
9.742
9.806
2,671,798
-0.60(-5.75%)
Dec 12, 2007
10.53
10.92
10.33
10.40
1,045,921
+0.03(+0.31%)
Dec 11, 2007
10.68
10.87
10.37
10.37
1,623,706
-0.31(-2.91%)
Dec 10, 2007
10.36
10.74
10.35
10.68
1,095,938
+0.38(+3.71%)
Dec 07, 2007
10.56
10.68
10.26
10.30
1,855,704
-0.20(-1.90%)
Dec 06, 2007
10.58
10.74
10.32
10.50
3,710,434
-0.08(-0.75%)
Dec 05, 2007
11.15
11.16
10.41
10.58
2,080,874
-0.23(-2.14%)
Dec 04, 2007
10.64
11.64
10.55
10.81
4,900,040
+0.40(+3.83%)
Dec 03, 2007
11.31
11.56
10.24
10.41
3,863,033
-1.14(-9.87%)
Nov 30, 2007
11.82
11.82
11.22
11.55
4,547,905
-0.41(-3.40%)
Nov 29, 2007
11.57
12.08
11.56
11.96
4,663,598
+0.25(+2.11%)
Nov 28, 2007
11.12
11.80
11.04
11.71
6,451,637
+0.65(+5.84%)
Nov 27, 2007
10.49
11.15
10.49
11.07
3,173,847
+0.54(+5.15%)
Nov 26, 2007
10.68
10.86
10.28
10.52
2,496,531
+0.18(+1.77%)
Nov 23, 2007
10.50
10.68
10.16
10.34
1,041,040
-0.07(-0.69%)
Nov 21, 2007
10.76
10.80
10.16
10.41
2,875,093
-0.41(-3.76%)
Nov 20, 2007
11.18
11.54
10.76
10.82
2,602,470
-0.36(-3.21%)
Nov 19, 2007
11.64
11.76
11.18
11.18
2,580,580
-0.77(-6.47%)
Nov 16, 2007
11.92
11.97
11.50
11.95
4,274,138
+0.19(+1.63%)
Nov 15, 2007
11.16
11.77
11.10
11.76
2,391,444
+0.48(+4.24%)
Nov 14, 2007
11.23
12.32
11.18
11.28
4,076,502
-0.37(-3.15%)
Nov 13, 2007
11.15
11.76
10.91
11.65
3,985,466
+0.71(+6.49%)
Nov 12, 2007
11.07
11.12
10.59
10.94
2,736,211
-0.09(-0.80%)
Nov 09, 2007
10.16
11.45
10.16
11.03
6,321,519
+0.82(+8.05%)
Nov 08, 2007
10.48
10.59
9.742
10.20
3,298,154
-0.16(-1.54%)
Nov 07, 2007
10.48
10.95
10.30
10.36
3,669,526
-0.48(-4.41%)
Nov 06, 2007
11.25
11.56
10.08
10.84
14,387,723
-0.10(-0.87%)
Nov 05, 2007
11.30
11.50
10.85
10.94
7,723,951
-0.63(-5.44%)
Nov 02, 2007
11.49
11.74
11.15
11.57
6,114,388
-0.03(-0.28%)
Nov 01, 2007
12.04
12.13
11.59
11.60
18,739,604
-1.08(-8.49%)
Oct 31, 2007
12.76
13.35
12.37
12.68
4,377,686
-0.64(-4.79%)
Oct 30, 2007
13.35
13.35
12.82
13.31
1,813,694
-0.20(-1.47%)
Oct 29, 2007
12.24
13.59
12.16
13.51
4,642,917
+1.34(+11.00%)
Oct 26, 2007
12.17
12.72
12.05
12.17
4,320,866
-0.41(-3.29%)
Oct 25, 2007
13.33
13.34
12.56
12.59
2,907,196
-0.64(-4.82%)
Oct 24, 2007
13.23
13.29
13.01
13.23
1,706,684
-0.13(-0.95%)
Oct 23, 2007
13.72
13.83
13.31
13.35
1,391,247
-0.03(-0.24%)
Oct 22, 2007
13.15
13.56
12.87
13.38
2,519,832
-0.04(-0.30%)
Oct 19, 2007
13.46
13.63
13.31
13.42
4,104,250
-0.24(-1.75%)
Oct 18, 2007
14.33
14.45
13.41
13.66
4,507,964
-0.81(-5.56%)
Oct 17, 2007
14.56
14.56
14.17
14.47
2,094,515
+0.06(+0.44%)
Oct 16, 2007
14.47
14.72
14.28
14.41
1,523,348
-0.10(-0.71%)
Oct 15, 2007
14.72
14.72
14.18
14.51
2,432,279
-0.20(-1.36%)
Oct 12, 2007
14.37
14.97
14.23
14.71
3,542,021
+0.36(+2.50%)
Oct 11, 2007
14.43
14.51
13.39
14.35
6,324,240
+0.18(+1.29%)
Oct 10, 2007
14.45
15.00
14.08
14.17
2,099,550
-0.37(-2.58%)
Oct 09, 2007
14.91
15.12
14.39
14.54
3,509,921
-0.28(-1.88%)
Oct 08, 2007
14.83
15.11
14.55
14.82
1,651,854
-0.01(-0.05%)
Oct 05, 2007
14.63
14.89
14.48
14.83
3,260,464
+0.45(+3.10%)
Oct 04, 2007
14.15
14.57
13.55
14.38
5,089,272
+0.21(+1.46%)
Oct 03, 2007
14.03
14.69
13.85
14.17
9,774,096
-0.91(-6.03%)
Oct 02, 2007
14.58
15.22
14.26
15.08
11,843,049
+0.33(+2.26%)
Oct 01, 2007
13.49
14.79
13.46
14.75
10,932,600
+1.60(+12.13%)
Sep 28, 2007
13.19
13.55
12.91
13.15
2,906,807
-0.05(-0.36%)
Sep 27, 2007
12.72
13.54
12.64
13.20
3,733,908
+0.53(+4.15%)
Sep 26, 2007
13.03
13.11
12.50
12.68
3,214,409
-0.04(-0.31%)
Sep 25, 2007
13.47
13.50
12.60
12.72
4,915,171
-0.78(-5.79%)
Sep 24, 2007
12.48
13.55
12.44
13.50
4,856,706
+1.13(+9.16%)
Sep 21, 2007
12.31
12.48
12.22
12.36
3,157,700
+0.24(+1.97%)
Sep 20, 2007
11.69
12.25
11.65
12.13
2,300,171
+0.33(+2.77%)
Sep 19, 2007
12.04
12.12
11.72
11.80
1,594,870
-0.10(-0.80%)
Sep 18, 2007
11.70
12.09
11.50
11.89
2,896,454
+0.18(+1.50%)
Sep 17, 2007
12.03
12.05
11.65
11.72
2,952,471
-0.39(-3.23%)
Sep 14, 2007
11.80
12.99
11.58
12.11
6,955,652
+0.22(+1.88%)
Sep 13, 2007
11.16
11.96
11.05
11.89
4,855,145
+0.86(+7.81%)
Sep 12, 2007
10.79
11.16
10.79
11.03
1,810,677
+0.24(+2.22%)
Sep 11, 2007
10.57
10.98
10.57
10.79
1,182,242
+0.22(+2.04%)
Sep 10, 2007
10.87
10.87
10.43
10.57
801,403
-0.33(-3.00%)
Sep 07, 2007
11.03
11.03
10.61
10.90
1,205,120
-0.18(-1.65%)
Sep 06, 2007
10.88
11.24
10.88
11.08
2,160,087
+0.23(+2.13%)
Sep 05, 2007
10.84
11.04
10.60
10.85
1,714,671
+0.00(+0.00%)
Sep 04, 2007
10.36
10.93
10.33
10.85
1,405,221
+0.46(+4.45%)
Aug 31, 2007
10.55
10.55
10.35
10.39
1,178,907
-0.16(-1.51%)
Aug 30, 2007
10.49
10.56
10.36
10.55
669,668
-0.09(-0.82%)
Aug 29, 2007
10.37
10.73
10.30
10.63
1,156,245
+0.29(+2.77%)
Aug 28, 2007
10.74
10.83
10.23
10.35
1,706,648
-0.37(-3.49%)
Aug 27, 2007
10.43
10.92
10.43
10.72
2,116,279
+0.38(+3.70%)
Aug 24, 2007
10.16
10.40
10.13
10.34
6,675,150
+0.31(+3.10%)
Aug 23, 2007
10.54
10.61
9.965
10.03
1,248,565
-0.41(-3.97%)
Aug 22, 2007
9.957
10.48
9.885
10.44
1,679,559
+0.71(+7.29%)
Aug 21, 2007
9.566
9.853
9.487
9.734
1,293,945
+0.21(+2.18%)
Aug 20, 2007
9.582
9.845
9.335
9.526
1,899,221
+0.37(+4.09%)
Aug 17, 2007
8.769
9.447
8.761
9.152
4,597,993
+1.10(+13.66%)
Aug 16, 2007
8.721
8.721
7.932
8.052
5,757,901
-0.92(-10.22%)
Aug 15, 2007
9.742
9.766
8.658
8.968
6,945,639
-1.05(-10.50%)
Aug 14, 2007
10.35
10.52
9.965
10.02
1,214,066
-0.41(-3.90%)
Aug 13, 2007
10.60
10.68
10.30
10.43
922,808
-0.15(-1.43%)
Aug 10, 2007
10.43
10.61
10.29
10.58
1,953,192
+0.00(+0.00%)
Aug 09, 2007
10.48
10.76
10.43
10.58
2,302,661
-0.38(-3.49%)
Aug 08, 2007
10.92
11.16
10.75
10.96
2,774,690
+0.02(+0.22%)
Aug 07, 2007
10.66
11.15
10.42
10.94
5,795,257
+0.84(+8.29%)
Aug 06, 2007
10.16
10.24
9.662
10.10
2,491,495
-0.10(-0.94%)
Aug 03, 2007
10.23
10.57
10.20
10.20
1,595,667
-0.03(-0.31%)
Aug 02, 2007
10.18
10.45
10.08
10.23
1,783,417
+0.06(+0.55%)
Aug 01, 2007
10.49
10.51
9.949
10.17
2,440,022
-0.40(-3.77%)
Jul 31, 2007
10.49
10.81
10.43
10.57
3,287,925
+0.29(+2.79%)
Jul 30, 2007
9.885
10.40
9.853
10.28
3,735,162
+0.49(+5.05%)
Jul 27, 2007
9.574
9.965
9.574
9.789
2,081,050
+0.11(+1.15%)
Jul 26, 2007
9.686
9.726
9.471
9.678
4,115,931
-0.14(-1.38%)
Jul 25, 2007
9.965
10.16
9.582
9.813
2,467,078
-0.14(-1.44%)
Jul 24, 2007
10.32
10.36
9.885
9.957
1,529,109
-0.35(-3.40%)
Jul 23, 2007
10.63
10.63
10.29
10.31
1,737,221
-0.06(-0.54%)
Jul 20, 2007
10.48
10.48
10.28
10.36
1,430,793
-0.16(-1.52%)
Jul 19, 2007
10.88
10.90
10.44
10.52
1,666,215
-0.24(-2.22%)
Jul 18, 2007
11.03
11.07
10.68
10.76
1,404,305
-0.17(-1.53%)
Jul 17, 2007
11.12
11.15
10.68
10.93
1,472,718
-0.11(-1.01%)
Jul 16, 2007
11.24
11.39
11.02
11.04
2,170,595
-0.06(-0.50%)
Jul 13, 2007
10.73
11.15
10.66
11.10
2,660,013
+0.54(+5.14%)
Jul 12, 2007
10.51
10.76
10.41
10.55
1,216,131
+0.10(+0.91%)
Jul 11, 2007
10.37
10.53
10.32
10.46
913,138
-0.05(-0.45%)
Jul 10, 2007
10.64
10.69
10.16
10.51
2,887,467
-0.26(-2.37%)
Jul 09, 2007
11.07
11.07
10.68
10.76
1,527,233
-0.14(-1.24%)
Jul 06, 2007
10.54
11.00
10.50
10.90
3,204,203
+0.37(+3.56%)
Jul 05, 2007
10.20
10.55
9.973
10.52
5,147,685
+0.78(+8.02%)
Jul 03, 2007
9.981
10.12
9.702
9.742
1,252,574
-0.17(-1.69%)
Jul 02, 2007
10.12
10.24
9.766
9.909
1,697,292
-0.10(-1.04%)
Jun 29, 2007
9.813
10.20
9.813
10.01
2,654,203
+0.21(+2.11%)
Jun 28, 2007
9.487
9.912
9.447
9.806
2,667,373
+0.37(+3.89%)
Jun 27, 2007
9.327
9.606
9.327
9.439
4,977,376
+0.20(+2.16%)
Jun 26, 2007
9.311
9.638
9.144
9.239
2,313,795
-0.06(-0.69%)
Jun 25, 2007
9.168
9.375
9.000
9.303
4,323,461
+0.10(+1.04%)
Jun 22, 2007
9.343
9.350
9.096
9.208
1,787,815
-0.20(-2.12%)
Jun 21, 2007
9.726
9.726
9.088
9.407
5,053,337
-0.29(-3.04%)
Jun 20, 2007
9.885
9.885
9.598
9.702
2,461,126
-0.18(-1.85%)
Jun 19, 2007
9.845
9.957
9.766
9.885
2,045,921
-0.01(-0.08%)
Jun 18, 2007
10.08
10.27
9.861
9.893
3,254,783
-0.17(-1.66%)
Jun 15, 2007
9.965
10.08
9.766
10.06
6,671,383
+0.43(+4.47%)
Jun 14, 2007
9.806
9.806
9.574
9.630
3,268,330
-0.18(-1.87%)
Jun 13, 2007
9.861
10.03
9.726
9.813
2,512,054
-0.03(-0.32%)
Jun 12, 2007
10.50
10.51
9.726
9.845
7,555,607
-0.64(-6.08%)
Jun 11, 2007
10.60
10.75
10.43
10.48
2,631,422
-0.08(-0.79%)
Jun 08, 2007
10.62
10.63
10.44
10.57
1,783,393
-0.08(-0.71%)
Jun 07, 2007
10.76
10.79
10.36
10.64
2,919,682
+0.02(+0.15%)
Jun 06, 2007
10.68
10.76
10.52
10.63
3,854,374
-0.17(-1.55%)
Jun 05, 2007
10.88
10.99
10.60
10.79
3,026,831
-0.10(-0.95%)
Jun 04, 2007
11.00
11.08
10.76
10.90
3,190,176
-0.26(-2.36%)
Jun 01, 2007
11.32
11.33
10.97
11.16
1,988,344
-0.02(-0.14%)
May 31, 2007
10.96
11.18
10.71
11.18
1,946,067
+0.31(+2.86%)
May 30, 2007
10.68
10.96
10.52
10.87
1,965,359
+0.02(+0.15%)
May 29, 2007
10.75
11.05
10.67
10.85
2,362,367
+0.02(+0.15%)
May 25, 2007
10.76
11.06
10.57
10.83
2,778,103
-0.05(-0.44%)
May 24, 2007
11.08
11.10
10.84
10.88
1,593,618
-0.24(-2.15%)
May 23, 2007
11.40
11.40
11.07
11.12
2,184,934
-0.20(-1.76%)
May 22, 2007
11.52
11.68
11.12
11.32
5,397,602
+0.26(+2.38%)
May 21, 2007
11.14
11.21
10.97
11.06
2,591,152
-0.10(-0.93%)
May 18, 2007
11.29
11.29
11.07
11.16
2,033,265
-0.02(-0.14%)
May 17, 2007
11.24
11.27
10.85
11.18
5,800,622
-0.06(-0.50%)
May 16, 2007
11.45
11.61
11.16
11.23
5,063,640
-0.34(-2.96%)
May 15, 2007
12.16
12.32
10.96
11.58
9,911,386
-0.45(-3.71%)
May 14, 2007
13.31
13.33
11.98
12.02
6,204,887
-1.19(-8.99%)
May 11, 2007
13.15
13.38
12.93
13.21
1,643,603
+0.28(+2.16%)
May 10, 2007
13.47
13.47
12.85
12.93
1,964,264
-0.50(-3.74%)
May 09, 2007
13.15
13.59
13.15
13.43
1,923,417
+0.33(+2.49%)
May 08, 2007
13.87
13.89
13.04
13.11
4,187,222
-0.61(-4.42%)
May 07, 2007
14.30
14.34
13.55
13.71
2,501,203
-0.51(-3.59%)
May 04, 2007
14.27
14.44
14.15
14.22
1,194,269
-0.02(-0.11%)
May 03, 2007
14.41
14.47
14.03
14.24
2,509,635
-0.49(-3.35%)
May 02, 2007
14.00
14.96
13.84
14.73
2,920,277
+0.73(+5.24%)
May 01, 2007
13.84
14.11
13.74
14.00
976,658
+0.11(+0.80%)
Apr 30, 2007
14.23
14.25
13.82
13.89
1,603,600
-0.41(-2.84%)
Apr 27, 2007
14.35
14.49
14.19
14.29
1,469,140
-0.26(-1.81%)
Apr 26, 2007
14.33
14.63
14.17
14.56
1,501,866
+0.05(+0.33%)
Apr 25, 2007
14.84
14.88
14.08
14.51
2,962,454
-0.28(-1.89%)
Apr 24, 2007
15.17
15.27
14.76
14.79
2,030,523
-0.41(-2.73%)
Apr 23, 2007
15.39
15.43
15.07
15.20
1,692,440
+0.13(+0.85%)
Apr 20, 2007
15.35
15.35
14.91
15.07
2,870,799
+0.28(+1.89%)
Apr 19, 2007
14.34
15.51
14.17
14.80
7,631,959
+0.20(+1.37%)
Apr 18, 2007
13.35
14.68
13.27
14.60
5,036,541
+1.29(+9.71%)
Apr 17, 2007
13.27
13.38
13.14
13.31
641,898
+0.06(+0.42%)
Apr 16, 2007
13.30
13.31
13.08
13.25
1,275,904
+0.04(+0.30%)
Apr 13, 2007
13.07
13.23
12.74
13.21
1,983,238
+0.10(+0.76%)
Apr 12, 2007
13.11
13.30
12.99
13.11
1,265,305
-0.08(-0.57%)
Apr 11, 2007
13.97
13.97
12.97
13.19
2,126,984
-0.70(-5.05%)
Apr 10, 2007
13.54
13.94
13.39
13.89
1,878,471
+0.51(+3.81%)
Apr 09, 2007
13.11
13.55
12.99
13.38
978,504
+0.38(+2.94%)
Apr 05, 2007
12.91
13.06
12.77
12.99
766,842
+0.17(+1.31%)
Apr 04, 2007
13.15
13.18
12.79
12.83
1,044,275
-0.25(-1.89%)
Apr 03, 2007
13.01
13.15
12.90
13.07
1,715,855
+0.32(+2.50%)
Apr 02, 2007
12.87
12.92
12.72
12.76
1,430,859
-0.11(-0.87%)
Mar 30, 2007
12.96
13.01
12.61
12.87
2,296,634
+0.19(+1.51%)
Mar 29, 2007
12.90
12.91
12.46
12.68
1,482,063
+0.07(+0.57%)
Mar 28, 2007
12.79
12.86
12.54
12.60
1,215,178
+0.02(+0.19%)
Mar 27, 2007
12.95
13.07
12.56
12.58
1,848,928
-0.42(-3.25%)
Mar 26, 2007
13.50
13.64
12.92
13.00
1,443,411
-0.18(-1.39%)
Mar 23, 2007
13.55
13.86
13.08
13.19
1,673,411
-0.29(-2.16%)
Mar 22, 2007
13.38
13.63
13.25
13.48
2,052,144
+0.26(+1.96%)
Mar 21, 2007
12.65
13.46
12.48
13.22
3,970,248
+0.67(+5.34%)
Mar 20, 2007
12.09
12.68
12.01
12.55
2,424,318
+0.37(+3.08%)
Mar 19, 2007
12.48
12.53
12.16
12.17
1,145,187
-0.19(-1.55%)
Mar 16, 2007
12.36
12.47
12.17
12.36
760,912
+0.02(+0.19%)
Mar 15, 2007
12.16
12.72
12.05
12.34
3,305,521
+0.17(+1.38%)
Mar 14, 2007
11.57
12.21
11.26
12.17
3,286,861
+0.56(+4.80%)
Mar 13, 2007
12.44
12.35
11.57
11.62
3,122,633
-0.82(-6.60%)
Mar 12, 2007
12.76
12.82
12.41
12.44
1,718,998
-0.29(-2.25%)
Mar 09, 2007
12.56
12.84
12.40
12.72
1,967,453
+0.02(+0.19%)
Mar 08, 2007
13.15
13.31
12.64
12.70
2,986,600
-0.30(-2.33%)
Mar 07, 2007
13.22
13.22
12.95
13.00
1,224,011
-0.36(-2.68%)
Mar 06, 2007
13.07
13.54
12.86
13.36
1,699,785
+0.69(+5.41%)
Mar 05, 2007
12.60
12.75
12.39
12.68
3,531,574
-0.45(-3.40%)
Mar 02, 2007
13.31
13.63
13.03
13.12
1,285,854
-0.19(-1.44%)
Mar 01, 2007
12.76
13.70
12.37
13.31
3,577,240
+0.08(+0.60%)
Feb 28, 2007
13.58
13.81
13.16
13.23
3,468,401
-0.32(-2.35%)
Feb 27, 2007
13.95
14.03
12.91
13.55
5,089,440
-0.93(-6.40%)
Feb 26, 2007
14.89
14.91
14.29
14.48
2,330,197
-0.19(-1.29%)
Feb 23, 2007
14.67
14.71
14.56
14.67
1,118,821
-0.13(-0.86%)
Feb 22, 2007
14.67
14.81
14.51
14.80
1,217,477
+0.10(+0.65%)
Feb 21, 2007
14.72
14.84
14.59
14.70
998,069
+0.00(+0.00%)
Feb 20, 2007
14.67
14.94
14.52
14.70
1,390,824
+0.07(+0.49%)
Feb 16, 2007
14.31
14.84
14.27
14.63
2,295,623
+0.22(+1.49%)
Feb 15, 2007
14.38
14.50
14.19
14.41
2,800,937
-0.10(-0.71%)
Feb 14, 2007
14.38
14.70
14.24
14.52
3,871,139
+0.45(+3.23%)
Feb 13, 2007
13.91
14.25
13.77
14.06
5,197,171
+0.15(+1.09%)
Feb 12, 2007
14.66
14.69
13.69
13.91
5,881,809
-0.93(-6.28%)
Feb 09, 2007
15.11
15.23
14.67
14.84
4,311,406
-0.18(-1.22%)
Feb 08, 2007
15.37
15.39
14.79
15.03
6,174,266
-0.28(-1.82%)
Feb 07, 2007
15.76
15.76
15.26
15.31
3,837,956
-0.32(-2.04%)
Feb 06, 2007
15.82
16.09
15.62
15.62
2,505,188
-0.28(-1.75%)
Feb 05, 2007
16.37
16.50
15.85
15.90
2,003,962
-0.37(-2.30%)
Feb 02, 2007
16.30
16.34
16.13
16.28
2,183,010
+0.16(+0.99%)
Feb 01, 2007
15.66
16.25
15.55
16.12
3,896,722
+0.69(+4.50%)
Jan 31, 2007
15.47
15.86
15.35
15.43
4,363,406
+0.13(+0.83%)
Jan 30, 2007
16.12
16.12
15.25
15.30
5,030,612
-0.69(-4.29%)
Jan 29, 2007
16.22
16.34
15.95
15.98
1,518,033
-0.27(-1.67%)
Jan 26, 2007
16.46
16.58
16.14
16.25
2,951,026
-0.21(-1.26%)
Jan 25, 2007
17.18
17.18
16.34
16.46
5,897,621
-0.39(-2.32%)
Jan 24, 2007
16.79
17.39
16.62
16.85
4,099,299
+0.08(+0.48%)
Jan 23, 2007
16.82
17.04
16.52
16.77
2,236,507
-0.22(-1.31%)
Jan 22, 2007
17.59
17.59
16.94
17.00
1,723,881
-0.40(-2.29%)
Jan 19, 2007
17.54
17.81
17.03
17.39
5,030,189
-0.30(-1.71%)
Jan 18, 2007
17.03
17.71
16.98
17.70
5,922,334
+0.79(+4.67%)
Jan 17, 2007
16.57
17.04
16.43
16.91
3,073,966
+0.37(+2.27%)
Jan 16, 2007
16.69
16.80
16.30
16.53
2,682,815
+0.09(+0.53%)
Jan 12, 2007
16.50
16.58
16.15
16.45
1,720,151
+0.02(+0.10%)
Jan 11, 2007
16.81
16.88
16.14
16.43
4,369,918
-0.28(-1.67%)
Jan 10, 2007
15.74
17.14
15.57
16.71
5,238,281
+0.87(+5.49%)
Jan 09, 2007
15.94
16.00
15.54
15.84
3,651,737
-0.10(-0.65%)
Jan 08, 2007
16.54
16.55
15.85
15.94
1,935,987
-0.62(-3.75%)
Jan 05, 2007
17.22
17.22
16.35
16.57
4,350,347
-0.69(-4.02%)
Jan 04, 2007
17.26
17.54
17.16
17.26
3,384,215
+0.07(+0.42%)
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
.