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
Monarch Casino
(NQ:
MCRI
)
68.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2010
11.19
11.24
10.61
10.66
54,200
-0.49(-4.35%)
Apr 29, 2010
11.00
11.21
10.91
11.14
54,854
+0.11(+1.00%)
Apr 28, 2010
10.72
11.05
10.57
11.03
104,422
+0.56(+5.33%)
Apr 27, 2010
10.76
10.85
10.12
10.47
64,158
-0.38(-3.46%)
Apr 26, 2010
10.72
11.06
10.72
10.85
35,083
+0.15(+1.37%)
Apr 23, 2010
10.12
10.96
10.12
10.70
72,020
+0.49(+4.75%)
Apr 22, 2010
9.758
10.51
9.758
10.22
102,103
+0.92(+9.84%)
Apr 21, 2010
8.953
9.419
8.852
9.300
67,956
+0.31(+3.46%)
Apr 20, 2010
8.550
8.989
8.550
8.989
23,866
+0.45(+5.25%)
Apr 19, 2010
8.559
8.779
8.495
8.541
42,012
-0.05(-0.64%)
Apr 16, 2010
8.715
8.888
8.541
8.596
58,024
-0.12(-1.37%)
Apr 15, 2010
8.888
8.888
8.660
8.715
28,843
-0.16(-1.75%)
Apr 14, 2010
8.678
8.907
8.623
8.870
30,054
+0.34(+3.97%)
Apr 13, 2010
8.449
8.650
8.449
8.531
10,118
+0.05(+0.54%)
Apr 12, 2010
8.467
8.596
8.312
8.486
13,282
-0.04(-0.43%)
Apr 09, 2010
8.376
8.669
8.101
8.522
41,297
+0.15(+1.75%)
Apr 08, 2010
8.156
8.522
8.055
8.376
25,805
+0.11(+1.33%)
Apr 07, 2010
8.174
8.394
8.129
8.266
24,670
+0.05(+0.67%)
Apr 06, 2010
8.257
8.503
8.037
8.211
20,017
-0.07(-0.88%)
Apr 05, 2010
8.046
8.415
8.046
8.284
27,297
+0.25(+3.08%)
Apr 01, 2010
7.891
8.037
8.037
8.037
22,285
+0.26(+3.29%)
Mar 31, 2010
8.055
8.174
7.781
7.781
25,370
-0.33(-4.06%)
Mar 30, 2010
8.147
8.229
8.065
8.110
15,805
+0.00(+0.00%)
Mar 29, 2010
8.531
8.531
7.991
8.110
52,532
-0.38(-4.42%)
Mar 26, 2010
8.440
8.779
8.440
8.486
36,610
+0.05(+0.65%)
Mar 25, 2010
8.513
8.760
8.394
8.431
37,182
-0.04(-0.43%)
Mar 24, 2010
8.568
8.632
8.467
8.467
22,160
-0.11(-1.28%)
Mar 23, 2010
8.486
8.660
8.404
8.577
35,440
+0.14(+1.63%)
Mar 22, 2010
7.872
8.458
7.616
8.440
42,069
+0.53(+6.71%)
Mar 19, 2010
7.735
7.918
7.580
7.909
112,265
+0.24(+3.10%)
Mar 18, 2010
7.534
7.845
7.534
7.671
26,034
+0.16(+2.07%)
Mar 17, 2010
7.277
7.552
7.277
7.515
163,226
+0.27(+3.79%)
Mar 16, 2010
7.232
7.277
7.049
7.241
24,951
-0.01(-0.13%)
Mar 15, 2010
7.222
7.314
7.140
7.250
102,374
-0.05(-0.63%)
Mar 12, 2010
7.543
7.543
7.213
7.296
30,178
-0.02(-0.25%)
Mar 11, 2010
7.470
7.579
7.222
7.314
71,564
-0.24(-3.15%)
Mar 10, 2010
7.634
7.808
7.241
7.552
58,185
-0.10(-1.32%)
Mar 09, 2010
7.653
7.790
7.552
7.653
60,497
-0.05(-0.71%)
Mar 08, 2010
7.671
7.836
7.634
7.708
24,905
+0.07(+0.96%)
Mar 05, 2010
7.287
7.717
7.168
7.634
52,114
+0.37(+5.04%)
Mar 04, 2010
7.140
7.341
7.140
7.268
43,822
+0.13(+1.79%)
Mar 03, 2010
7.094
7.204
6.994
7.140
42,710
+0.07(+1.04%)
Mar 02, 2010
6.966
7.067
6.884
7.067
42,799
+0.22(+3.21%)
Mar 01, 2010
7.003
7.003
6.801
6.847
57,669
+0.03(+0.40%)
Feb 26, 2010
6.710
7.076
6.692
6.820
53,138
+0.12(+1.78%)
Feb 25, 2010
6.682
6.756
6.554
6.701
15,736
-0.09(-1.35%)
Feb 24, 2010
6.856
6.865
6.664
6.792
19,831
-0.08(-1.20%)
Feb 23, 2010
6.774
6.939
6.710
6.875
28,918
+0.10(+1.49%)
Feb 22, 2010
6.600
6.893
6.545
6.774
20,103
+0.17(+2.64%)
Feb 19, 2010
6.408
6.627
6.408
6.600
15,111
+0.19(+3.00%)
Feb 18, 2010
6.508
6.508
6.353
6.408
40,326
-0.08(-1.27%)
Feb 17, 2010
6.527
6.618
6.435
6.490
62,849
+0.00(+0.00%)
Feb 16, 2010
6.563
6.673
6.280
6.490
61,019
-0.04(-0.56%)
Feb 12, 2010
6.179
6.527
6.527
6.527
40,419
+0.20(+3.18%)
Feb 11, 2010
6.115
6.325
6.106
6.325
29,092
+0.17(+2.83%)
Feb 10, 2010
6.307
6.344
6.097
6.151
11,023
-0.18(-2.89%)
Feb 09, 2010
6.097
6.481
6.097
6.335
28,670
+0.33(+5.49%)
Feb 08, 2010
6.069
6.170
5.959
6.005
35,748
-0.23(-3.67%)
Feb 05, 2010
5.950
6.234
5.950
6.234
27,463
+0.27(+4.61%)
Feb 04, 2010
6.298
6.313
5.959
5.959
44,596
-0.41(-6.47%)
Feb 03, 2010
6.408
6.573
6.252
6.371
27,999
-0.05(-0.85%)
Feb 02, 2010
6.362
6.554
6.253
6.426
37,079
+0.05(+0.72%)
Feb 01, 2010
6.554
6.682
6.336
6.380
31,762
-0.16(-2.52%)
Jan 29, 2010
6.518
6.701
6.490
6.545
34,739
+0.07(+1.13%)
Jan 28, 2010
6.527
6.710
6.463
6.472
29,077
-0.02(-0.28%)
Jan 27, 2010
6.472
6.573
6.463
6.490
29,804
+0.03(+0.42%)
Jan 26, 2010
6.765
6.801
6.463
6.463
25,191
-0.33(-4.85%)
Jan 25, 2010
6.838
7.039
6.756
6.792
32,514
-0.05(-0.67%)
Jan 22, 2010
7.058
7.186
6.820
6.838
50,237
-0.26(-3.61%)
Jan 21, 2010
7.122
7.177
7.049
7.094
47,515
-0.01(-0.13%)
Jan 20, 2010
6.948
7.314
6.948
7.103
35,249
-0.24(-3.24%)
Jan 19, 2010
6.984
7.378
6.984
7.341
47,661
+0.35(+4.97%)
Jan 15, 2010
7.158
6.994
6.994
6.994
41,402
-0.14(-1.93%)
Jan 14, 2010
7.058
7.204
7.030
7.131
29,652
+0.07(+1.04%)
Jan 13, 2010
6.966
7.341
6.902
7.058
54,809
+0.10(+1.45%)
Jan 12, 2010
7.140
7.341
6.902
6.957
53,510
-0.24(-3.31%)
Jan 11, 2010
7.387
7.415
7.158
7.195
17,872
-0.13(-1.75%)
Jan 08, 2010
7.506
7.506
7.259
7.323
58,405
-0.23(-3.03%)
Jan 07, 2010
7.497
7.561
7.131
7.552
70,714
+0.08(+1.10%)
Jan 06, 2010
7.543
7.726
7.369
7.470
34,235
-0.11(-1.45%)
Jan 05, 2010
7.772
8.001
7.424
7.579
76,157
-0.20(-2.59%)
Jan 04, 2010
7.470
7.781
7.369
7.781
35,526
+0.37(+4.94%)
Dec 31, 2009
7.479
7.415
7.415
7.415
12,562
-0.05(-0.74%)
Dec 30, 2009
7.268
7.470
7.103
7.470
16,497
+0.19(+2.64%)
Dec 29, 2009
7.277
7.323
6.957
7.277
22,624
+0.04(+0.51%)
Dec 28, 2009
7.396
7.415
7.158
7.241
28,251
-0.12(-1.62%)
Dec 24, 2009
7.314
7.415
7.250
7.360
31,677
+0.08(+1.13%)
Dec 23, 2009
7.049
7.314
7.030
7.277
28,192
+0.24(+3.38%)
Dec 22, 2009
7.067
7.140
7.003
7.039
18,209
-0.02(-0.26%)
Dec 21, 2009
6.893
7.085
6.646
7.058
56,551
+0.19(+2.80%)
Dec 18, 2009
6.975
7.094
6.783
6.865
299,592
-0.03(-0.40%)
Dec 17, 2009
6.811
6.975
6.774
6.893
34,634
+0.01(+0.13%)
Dec 16, 2009
7.039
7.039
6.792
6.884
27,493
-0.10(-1.44%)
Dec 15, 2009
6.975
7.168
6.792
6.984
37,473
-0.04(-0.52%)
Dec 14, 2009
6.930
7.186
6.801
7.021
71,429
+0.06(+0.92%)
Dec 11, 2009
6.792
6.984
6.756
6.957
37,377
+0.22(+3.26%)
Dec 10, 2009
6.582
6.746
6.508
6.737
58,208
+0.19(+2.94%)
Dec 09, 2009
6.600
6.627
6.502
6.545
63,128
-0.06(-0.97%)
Dec 08, 2009
6.783
6.783
6.554
6.609
36,504
-0.25(-3.60%)
Dec 07, 2009
7.195
7.195
6.792
6.856
64,494
-0.36(-4.95%)
Dec 04, 2009
7.177
7.232
6.930
7.213
29,778
+0.20(+2.87%)
Dec 03, 2009
7.232
7.232
6.975
7.012
21,577
-0.17(-2.42%)
Dec 02, 2009
7.058
7.323
7.058
7.186
14,698
+0.16(+2.21%)
Dec 01, 2009
6.911
7.149
6.820
7.030
21,330
+0.18(+2.67%)
Nov 30, 2009
6.966
7.113
6.664
6.847
54,108
-0.11(-1.58%)
Nov 27, 2009
7.021
7.140
6.939
6.957
23,593
-0.30(-4.16%)
Nov 25, 2009
7.332
7.424
7.232
7.259
26,101
-0.02(-0.25%)
Nov 24, 2009
7.287
7.323
6.792
7.277
70,433
-0.05(-0.63%)
Nov 23, 2009
7.360
7.460
7.259
7.323
160,619
+0.03(+0.38%)
Nov 20, 2009
6.801
7.561
6.801
7.296
279,991
+0.42(+6.13%)
Nov 19, 2009
6.335
7.030
6.325
6.875
189,709
+0.50(+7.90%)
Nov 18, 2009
6.115
6.499
6.115
6.371
117,040
+0.27(+4.50%)
Nov 17, 2009
6.078
6.408
6.023
6.097
131,604
+0.01(+0.15%)
Nov 16, 2009
6.032
6.115
5.968
6.087
57,947
+0.14(+2.31%)
Nov 13, 2009
5.950
5.968
5.886
5.950
63,398
+0.02(+0.31%)
Nov 12, 2009
5.985
6.042
5.904
5.932
61,751
-0.05(-0.77%)
Nov 11, 2009
5.996
5.996
5.831
5.978
214,750
+0.05(+0.93%)
Nov 10, 2009
5.913
5.968
5.721
5.923
105,049
-0.02(-0.31%)
Nov 09, 2009
5.877
6.023
5.877
5.941
86,137
+0.12(+2.04%)
Nov 06, 2009
5.813
5.895
5.767
5.822
40,790
-0.05(-0.78%)
Nov 05, 2009
5.785
6.005
5.785
5.868
74,353
+0.11(+1.91%)
Nov 04, 2009
5.859
6.170
5.694
5.758
61,653
-0.06(-1.10%)
Nov 03, 2009
5.959
6.069
5.785
5.822
224,711
-0.20(-3.34%)
Nov 02, 2009
6.408
6.646
5.877
6.023
175,675
-0.33(-5.19%)
Oct 30, 2009
6.536
6.637
6.307
6.353
135,933
-0.24(-3.61%)
Oct 29, 2009
6.682
6.911
6.527
6.591
127,497
-0.04(-0.55%)
Oct 28, 2009
6.966
7.012
6.627
6.627
104,013
-0.37(-5.24%)
Oct 27, 2009
7.579
7.579
6.966
6.994
79,084
-0.51(-6.83%)
Oct 26, 2009
7.863
8.110
7.479
7.506
36,738
-0.31(-3.98%)
Oct 23, 2009
7.900
8.403
7.698
7.817
84,971
-0.42(-5.11%)
Oct 22, 2009
9.081
9.158
7.964
8.239
161,575
-1.31(-13.71%)
Oct 21, 2009
9.667
10.01
9.181
9.548
66,463
-0.20(-2.07%)
Oct 20, 2009
9.529
9.895
9.328
9.749
117,268
+0.20(+2.11%)
Oct 19, 2009
9.639
9.850
9.520
9.548
30,845
-0.13(-1.32%)
Oct 16, 2009
9.456
9.815
9.456
9.676
68,211
+0.05(+0.48%)
Oct 15, 2009
9.589
9.694
9.419
9.630
39,734
-0.04(-0.38%)
Oct 14, 2009
9.493
9.776
8.989
9.667
38,520
+0.27(+2.92%)
Oct 13, 2009
9.364
9.392
9.282
9.392
40,560
+0.05(+0.49%)
Oct 12, 2009
9.328
9.557
9.264
9.346
38,919
+0.07(+0.79%)
Oct 09, 2009
9.273
9.337
9.236
9.273
41,861
+0.05(+0.50%)
Oct 08, 2009
9.383
9.383
9.209
9.227
31,422
-0.05(-0.59%)
Oct 07, 2009
9.282
9.456
9.191
9.282
26,201
+0.01(+0.10%)
Oct 06, 2009
9.264
9.419
9.191
9.273
32,452
+0.10(+1.10%)
Oct 05, 2009
9.163
9.300
8.834
9.172
51,025
+0.06(+0.70%)
Oct 02, 2009
9.172
9.364
9.108
9.108
47,889
-0.19(-2.07%)
Oct 01, 2009
9.822
9.822
8.916
9.300
119,228
-0.55(-5.58%)
Sep 30, 2009
9.813
9.914
9.474
9.850
53,174
-0.13(-1.28%)
Sep 29, 2009
10.11
10.28
9.923
9.978
46,453
-0.14(-1.36%)
Sep 28, 2009
9.840
10.43
9.840
10.12
60,626
+0.31(+3.17%)
Sep 25, 2009
9.859
9.932
9.657
9.804
56,345
-0.12(-1.20%)
Sep 24, 2009
10.56
10.56
9.831
9.923
53,961
-0.38(-3.73%)
Sep 23, 2009
10.55
10.73
10.22
10.31
60,407
-0.06(-0.62%)
Sep 22, 2009
10.67
10.79
10.36
10.37
46,827
-0.24(-2.24%)
Sep 21, 2009
10.86
11.35
10.53
10.61
60,389
-0.34(-3.09%)
Sep 18, 2009
10.39
12.19
10.39
10.95
315,123
+0.56(+5.37%)
Sep 17, 2009
10.18
10.57
10.12
10.39
83,498
+0.22(+2.16%)
Sep 16, 2009
9.969
10.23
9.868
10.17
48,197
+0.26(+2.59%)
Sep 15, 2009
9.758
9.978
9.465
9.914
71,662
+0.10(+1.03%)
Sep 14, 2009
9.429
9.886
9.154
9.813
61,832
+0.30(+3.18%)
Sep 11, 2009
9.410
10.11
9.227
9.511
108,056
+0.15(+1.56%)
Sep 10, 2009
9.126
9.538
9.053
9.364
81,342
+0.25(+2.71%)
Sep 09, 2009
9.044
9.346
9.026
9.117
61,963
+0.16(+1.74%)
Sep 08, 2009
8.879
9.145
8.834
8.962
44,367
+0.14(+1.56%)
Sep 04, 2009
8.623
8.834
8.477
8.824
23,861
+0.26(+2.99%)
Sep 03, 2009
8.669
8.669
8.467
8.568
41,493
-0.12(-1.37%)
Sep 02, 2009
8.916
8.916
8.660
8.687
46,594
-0.19(-2.17%)
Sep 01, 2009
9.163
9.383
8.797
8.879
70,796
-0.30(-3.29%)
Aug 31, 2009
9.145
9.282
8.971
9.181
71,433
+0.01(+0.10%)
Aug 28, 2009
9.538
9.538
9.154
9.172
45,312
-0.27(-2.81%)
Aug 27, 2009
9.291
9.694
9.081
9.438
28,704
+0.01(+0.10%)
Aug 26, 2009
9.337
9.703
9.090
9.429
146,314
+0.05(+0.59%)
Aug 25, 2009
9.429
9.511
9.181
9.374
123,095
+0.12(+1.29%)
Aug 24, 2009
9.282
9.630
9.255
9.255
76,347
+0.13(+1.40%)
Aug 21, 2009
8.888
9.575
8.852
9.126
296,166
+0.17(+1.94%)
Aug 20, 2009
8.696
9.053
8.696
8.953
84,660
+0.18(+2.09%)
Aug 19, 2009
8.412
8.779
8.275
8.769
37,740
+0.26(+3.01%)
Aug 18, 2009
8.348
8.687
8.193
8.513
54,065
+0.19(+2.31%)
Aug 17, 2009
8.257
8.477
7.909
8.321
60,666
-0.14(-1.62%)
Aug 14, 2009
8.385
8.650
8.293
8.458
79,821
-0.10(-1.18%)
Aug 13, 2009
8.541
8.724
8.257
8.559
35,646
+0.05(+0.65%)
Aug 12, 2009
8.266
8.632
8.266
8.504
63,484
+0.23(+2.77%)
Aug 11, 2009
8.641
8.724
8.165
8.275
66,844
-0.39(-4.54%)
Aug 10, 2009
8.660
8.861
8.522
8.669
117,056
-0.10(-1.15%)
Aug 07, 2009
8.650
8.953
8.497
8.769
93,504
+0.28(+3.34%)
Aug 06, 2009
8.678
8.696
8.358
8.486
91,407
-0.17(-2.01%)
Aug 05, 2009
8.888
8.888
8.495
8.660
95,164
-0.28(-3.17%)
Aug 04, 2009
8.394
8.962
8.394
8.943
149,578
+0.45(+5.28%)
Aug 03, 2009
8.403
8.550
8.330
8.495
46,446
+0.20(+2.43%)
Jul 31, 2009
8.376
8.385
7.975
8.293
60,989
-0.08(-0.98%)
Jul 30, 2009
8.339
8.650
8.257
8.376
126,202
+0.17(+2.12%)
Jul 29, 2009
8.339
8.586
8.028
8.202
102,669
-0.19(-2.29%)
Jul 28, 2009
8.303
8.577
8.193
8.394
84,394
+0.05(+0.55%)
Jul 27, 2009
8.467
8.687
8.110
8.348
79,334
-0.11(-1.30%)
Jul 24, 2009
8.028
8.705
8.001
8.458
101,023
+0.34(+4.17%)
Jul 23, 2009
8.504
8.504
8.055
8.120
401,790
+0.02(+0.23%)
Jul 22, 2009
7.982
8.193
7.772
8.101
80,541
+0.05(+0.57%)
Jul 21, 2009
8.696
8.696
7.882
8.055
77,200
-0.57(-6.58%)
Jul 20, 2009
8.449
8.742
8.403
8.623
134,215
+0.22(+2.61%)
Jul 17, 2009
8.751
8.962
7.955
8.403
372,522
+0.15(+1.77%)
Jul 16, 2009
7.644
8.312
7.451
8.257
94,478
+0.61(+8.02%)
Jul 15, 2009
7.735
8.001
7.479
7.644
169,648
+0.06(+0.85%)
Jul 14, 2009
7.543
7.708
7.376
7.579
150,864
+0.05(+0.73%)
Jul 13, 2009
7.323
7.552
7.012
7.525
142,815
+0.27(+3.79%)
Jul 10, 2009
6.692
7.314
6.655
7.250
167,685
+0.49(+7.17%)
Jul 09, 2009
6.646
7.003
6.472
6.765
196,586
+0.16(+2.35%)
Jul 08, 2009
6.508
6.756
6.289
6.609
209,199
+0.16(+2.56%)
Jul 07, 2009
6.481
6.527
6.362
6.444
107,841
-0.02(-0.28%)
Jul 06, 2009
6.518
6.811
6.307
6.463
178,145
-0.22(-3.29%)
Jul 02, 2009
6.536
6.774
6.344
6.682
160,582
-0.01(-0.14%)
Jul 01, 2009
6.728
6.847
6.586
6.692
121,250
+0.01(+0.14%)
Jun 30, 2009
6.554
6.737
6.325
6.682
152,067
+0.11(+1.67%)
Jun 29, 2009
6.216
6.682
5.959
6.573
172,714
+0.44(+7.16%)
Jun 26, 2009
6.637
6.728
6.133
6.133
771,000
-0.52(-7.84%)
Jun 25, 2009
6.399
6.728
6.142
6.655
134,456
+0.35(+5.52%)
Jun 24, 2009
6.298
6.655
6.206
6.307
117,264
+0.07(+1.17%)
Jun 23, 2009
6.417
6.499
6.078
6.234
200,364
-0.14(-2.16%)
Jun 22, 2009
6.582
6.719
6.335
6.371
209,755
-0.29(-4.40%)
Jun 19, 2009
6.756
6.829
6.573
6.664
302,570
+0.05(+0.83%)
Jun 18, 2009
6.573
6.627
6.426
6.609
145,212
+0.10(+1.55%)
Jun 17, 2009
6.380
6.545
6.170
6.508
198,940
+0.19(+3.04%)
Jun 16, 2009
6.362
6.435
6.252
6.316
140,097
-0.05(-0.72%)
Jun 15, 2009
6.463
6.472
6.216
6.362
177,232
-0.26(-3.87%)
Jun 12, 2009
6.591
6.692
6.417
6.618
120,008
+0.06(+0.98%)
Jun 11, 2009
6.783
6.893
6.536
6.554
79,907
-0.23(-3.37%)
Jun 10, 2009
7.058
7.067
6.682
6.783
160,014
-0.22(-3.14%)
Jun 09, 2009
7.021
7.094
6.884
7.003
80,423
-0.01(-0.13%)
Jun 08, 2009
6.939
7.277
6.884
7.012
126,614
-0.41(-5.55%)
Jun 05, 2009
7.369
7.579
7.259
7.424
94,551
+0.11(+1.50%)
Jun 04, 2009
7.378
7.415
7.140
7.314
106,858
-0.10(-1.36%)
Jun 03, 2009
7.396
7.717
7.094
7.415
143,183
-0.05(-0.61%)
Jun 02, 2009
7.909
7.909
7.103
7.460
307,436
-0.40(-5.12%)
Jun 01, 2009
7.552
8.303
7.415
7.863
236,799
+0.42(+5.66%)
May 29, 2009
7.598
7.598
7.177
7.442
213,142
+0.01(+0.12%)
May 28, 2009
7.506
7.717
7.158
7.433
193,886
-0.02(-0.25%)
May 27, 2009
7.781
8.110
7.323
7.451
1,417,402
-0.38(-4.80%)
May 26, 2009
7.296
8.165
7.158
7.827
1,003,992
+0.42(+5.69%)
May 22, 2009
7.808
7.955
7.305
7.406
357,488
-0.37(-4.71%)
May 21, 2009
8.055
8.184
7.250
7.772
711,921
-0.33(-4.07%)
May 20, 2009
8.440
8.760
7.909
8.101
736,119
-0.20(-2.43%)
May 19, 2009
8.605
9.099
8.046
8.303
804,425
-0.44(-5.03%)
May 18, 2009
8.284
8.953
7.799
8.742
579,852
+0.55(+6.70%)
May 15, 2009
8.907
9.245
7.030
8.193
1,710,928
-0.88(-9.69%)
May 14, 2009
7.991
9.392
7.186
9.072
1,121,893
+1.07(+13.39%)
May 13, 2009
9.813
9.813
7.854
8.001
915,145
-1.98(-19.82%)
May 12, 2009
9.721
10.10
8.843
9.978
1,112,498
+0.36(+3.71%)
May 11, 2009
9.529
9.758
9.007
9.621
696,111
-0.14(-1.41%)
May 08, 2009
9.456
9.905
9.108
9.758
220,923
+0.46(+4.92%)
May 07, 2009
9.291
9.511
9.104
9.300
512,858
+0.12(+1.30%)
May 06, 2009
9.657
9.721
8.568
9.181
160,742
-0.40(-4.20%)
May 05, 2009
9.511
10.14
9.465
9.584
321,506
+0.12(+1.26%)
May 04, 2009
9.419
9.502
9.117
9.465
235,167
+0.35(+3.82%)
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
.