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 (%)
Jun 30, 2010
3.061
3.149
2.950
2.982
4,238,063
-0.05(-1.58%)
Jun 29, 2010
3.197
3.197
2.934
3.029
8,257,873
-0.35(-10.38%)
Jun 25, 2010
3.308
3.412
3.245
3.380
4,666,958
+0.10(+2.91%)
Jun 24, 2010
3.372
3.452
3.268
3.284
3,841,167
-0.17(-4.85%)
Jun 23, 2010
3.388
3.460
3.372
3.452
2,714,943
+0.08(+2.36%)
Jun 22, 2010
3.516
3.587
3.340
3.372
5,788,122
-0.15(-4.30%)
Jun 21, 2010
3.579
3.659
3.500
3.524
7,086,139
+0.02(+0.68%)
Jun 18, 2010
3.460
3.500
3.428
3.500
4,344,595
+0.10(+3.05%)
Jun 17, 2010
3.508
3.508
3.372
3.396
3,417,705
-0.08(-2.29%)
Jun 16, 2010
3.388
3.508
3.364
3.476
5,010,016
+0.06(+1.63%)
Jun 15, 2010
3.380
3.436
3.364
3.420
6,090,618
+0.06(+1.66%)
Jun 14, 2010
3.356
3.444
3.348
3.364
7,788,620
+0.06(+1.93%)
Jun 11, 2010
3.157
3.308
3.157
3.300
4,575,703
+0.10(+3.24%)
Jun 10, 2010
3.125
3.229
3.125
3.197
5,492,124
+0.12(+3.89%)
Jun 09, 2010
3.077
3.197
3.045
3.077
5,497,756
+0.04(+1.31%)
Jun 08, 2010
3.045
3.141
2.989
3.037
7,098,809
+0.04(+1.33%)
Jun 07, 2010
3.229
3.229
2.989
2.997
6,557,162
-0.20(-6.23%)
Jun 04, 2010
3.245
3.388
3.165
3.197
10,418,135
-0.18(-5.42%)
Jun 03, 2010
3.508
3.579
3.364
3.380
7,283,540
-0.11(-3.20%)
Jun 02, 2010
3.524
3.555
3.372
3.492
11,209,850
-0.04(-1.13%)
Jun 01, 2010
3.324
3.548
3.292
3.532
14,305,933
+0.11(+3.26%)
May 28, 2010
3.197
3.452
3.133
3.420
12,749,904
+0.22(+6.98%)
May 27, 2010
3.117
3.197
3.037
3.197
8,169,233
+0.21(+6.93%)
May 26, 2010
3.093
3.149
2.958
2.989
5,059,184
-0.02(-0.79%)
May 25, 2010
2.806
3.013
2.798
3.013
10,080,938
+0.05(+1.61%)
May 24, 2010
2.989
3.029
2.934
2.966
6,123,178
+0.04(+1.36%)
May 21, 2010
2.790
2.982
2.726
2.926
8,638,101
+0.09(+3.09%)
May 20, 2010
2.870
3.069
2.814
2.838
13,469,125
-0.27(-8.72%)
May 19, 2010
3.101
3.141
3.045
3.109
9,308,675
-0.02(-0.51%)
May 18, 2010
3.261
3.292
3.117
3.125
7,196,375
-0.03(-1.01%)
May 17, 2010
3.197
3.221
3.037
3.157
8,358,059
-0.06(-1.98%)
May 14, 2010
3.308
3.308
3.133
3.221
8,792,474
-0.15(-4.49%)
May 13, 2010
3.436
3.444
3.292
3.372
7,725,566
-0.04(-1.17%)
May 12, 2010
3.412
3.444
3.348
3.412
6,046,640
+0.06(+1.90%)
May 11, 2010
3.396
3.424
3.253
3.348
10,294,696
-0.04(-1.18%)
May 10, 2010
3.276
3.388
3.197
3.388
14,342,409
+0.34(+11.26%)
May 07, 2010
3.125
3.221
2.910
3.045
19,340,314
-0.10(-3.05%)
May 06, 2010
3.316
3.428
2.870
3.141
20,736,710
-0.26(-7.73%)
May 05, 2010
3.372
3.508
3.197
3.404
31,129,232
-0.26(-7.17%)
May 04, 2010
3.866
3.882
3.667
3.667
11,606,121
-0.29(-7.26%)
May 03, 2010
3.803
3.978
3.739
3.954
10,643,576
+0.16(+4.20%)
Apr 30, 2010
3.882
3.914
3.747
3.795
8,378,098
-0.06(-1.65%)
Apr 29, 2010
3.771
3.938
3.747
3.858
12,518,204
+0.15(+4.09%)
Apr 28, 2010
3.922
3.946
3.548
3.707
19,345,094
-0.06(-1.48%)
Apr 27, 2010
3.914
3.946
3.739
3.763
9,724,958
-0.14(-3.48%)
Apr 26, 2010
3.986
4.042
3.874
3.898
10,331,537
+0.03(+0.82%)
Apr 23, 2010
4.026
4.026
3.842
3.866
9,418,515
-0.04(-1.02%)
Apr 22, 2010
3.835
3.946
3.771
3.906
6,669,233
+0.00(+0.00%)
Apr 21, 2010
4.018
4.058
3.858
3.906
10,627,906
-0.12(-2.97%)
Apr 20, 2010
3.827
4.066
3.787
4.026
12,251,493
+0.33(+8.84%)
Apr 19, 2010
3.691
3.827
3.627
3.699
9,406,092
-0.09(-2.32%)
Apr 16, 2010
3.882
3.906
3.683
3.787
14,078,133
-0.10(-2.46%)
Apr 15, 2010
3.986
3.994
3.795
3.882
23,306,250
-0.22(-5.44%)
Apr 14, 2010
4.265
4.281
4.098
4.106
10,767,336
-0.10(-2.28%)
Apr 13, 2010
4.257
4.305
4.201
4.201
6,264,734
-0.07(-1.68%)
Apr 12, 2010
4.305
4.408
4.194
4.273
10,184,038
-0.09(-2.01%)
Apr 09, 2010
4.480
4.528
4.281
4.361
14,278,336
-0.05(-1.08%)
Apr 08, 2010
4.225
4.464
4.145
4.408
19,850,796
+0.17(+3.95%)
Apr 07, 2010
4.209
4.337
4.137
4.241
15,617,175
-0.02(-0.56%)
Apr 06, 2010
4.201
4.424
4.114
4.265
25,789,458
+0.18(+4.29%)
Apr 05, 2010
3.962
4.098
3.930
4.090
22,206,826
+0.37(+10.09%)
Apr 01, 2010
3.842
3.715
3.715
3.715
10,794,711
-0.11(-2.92%)
Mar 31, 2010
3.627
3.842
3.496
3.827
12,805,993
+0.18(+4.80%)
Mar 30, 2010
3.755
3.858
3.635
3.651
9,910,359
-0.18(-4.78%)
Mar 29, 2010
3.938
3.946
3.731
3.835
6,214,133
-0.05(-1.23%)
Mar 26, 2010
3.962
4.010
3.835
3.882
9,256,832
-0.01(-0.21%)
Mar 25, 2010
4.201
4.241
3.866
3.890
14,093,589
-0.22(-5.43%)
Mar 24, 2010
4.098
4.289
4.058
4.114
23,199,836
+0.10(+2.58%)
Mar 23, 2010
3.986
4.058
3.930
4.010
13,347,121
+0.11(+2.86%)
Mar 22, 2010
3.587
3.938
3.532
3.898
8,876,003
+0.27(+7.47%)
Mar 19, 2010
3.739
3.795
3.627
3.627
5,567,436
-0.11(-2.99%)
Mar 18, 2010
3.787
3.795
3.667
3.739
6,613,311
-0.04(-1.05%)
Mar 17, 2010
3.962
3.986
3.715
3.779
9,405,574
-0.09(-2.27%)
Mar 16, 2010
3.898
3.962
3.715
3.866
17,787,388
+0.30(+8.50%)
Mar 15, 2010
3.475
3.611
3.428
3.563
5,376,087
+0.00(+0.00%)
Mar 12, 2010
3.563
3.635
3.492
3.563
5,600,863
+0.01(+0.22%)
Mar 11, 2010
3.627
3.683
3.532
3.555
4,369,434
-0.06(-1.76%)
Mar 10, 2010
3.635
3.739
3.611
3.619
6,716,343
-0.01(-0.22%)
Mar 09, 2010
3.715
3.866
3.555
3.627
11,243,523
-0.18(-4.61%)
Mar 08, 2010
3.508
3.819
3.492
3.803
12,964,803
+0.31(+8.90%)
Mar 05, 2010
3.404
3.571
3.396
3.492
7,174,523
+0.12(+3.55%)
Mar 04, 2010
3.388
3.404
3.316
3.372
2,501,674
-0.02(-0.70%)
Mar 03, 2010
3.332
3.492
3.316
3.396
4,226,239
+0.04(+1.19%)
Mar 02, 2010
3.548
3.555
3.316
3.356
9,487,415
-0.11(-3.22%)
Mar 01, 2010
3.253
3.540
3.229
3.468
16,485,872
+0.25(+7.67%)
Feb 26, 2010
3.133
3.253
3.109
3.221
4,742,172
+0.14(+4.66%)
Feb 25, 2010
3.101
3.109
2.997
3.077
3,627,046
-0.05(-1.53%)
Feb 24, 2010
3.197
3.197
3.069
3.125
4,969,627
-0.09(-2.73%)
Feb 23, 2010
3.029
3.300
2.989
3.213
23,013,362
+0.18(+6.05%)
Feb 22, 2010
3.045
3.077
3.021
3.029
3,147,894
+0.01(+0.26%)
Feb 19, 2010
2.950
3.045
2.910
3.021
3,927,532
+0.05(+1.61%)
Feb 18, 2010
3.053
3.061
2.958
2.974
3,294,502
-0.12(-3.87%)
Feb 17, 2010
3.157
3.173
3.045
3.093
3,010,976
-0.04(-1.27%)
Feb 16, 2010
3.029
3.181
3.013
3.133
5,851,033
+0.15(+5.08%)
Feb 12, 2010
3.013
2.982
2.982
2.982
4,979,829
-0.09(-2.86%)
Feb 11, 2010
2.974
3.093
2.950
3.069
6,213,902
+0.14(+4.62%)
Feb 10, 2010
2.830
2.982
2.830
2.934
5,019,160
+0.13(+4.55%)
Feb 09, 2010
2.830
2.862
2.790
2.806
5,014,809
+0.06(+2.33%)
Feb 08, 2010
2.854
2.910
2.726
2.742
4,313,535
-0.06(-2.27%)
Feb 05, 2010
2.718
2.814
2.631
2.806
8,761,261
+0.08(+2.92%)
Feb 04, 2010
2.942
2.966
2.671
2.726
8,713,903
-0.29(-9.76%)
Feb 03, 2010
3.157
3.213
2.942
3.021
14,571,801
-0.24(-7.34%)
Feb 02, 2010
2.950
3.324
2.639
3.261
31,261,096
+0.26(+8.78%)
Feb 01, 2010
2.910
3.069
2.886
2.997
14,210,126
+0.15(+5.32%)
Jan 29, 2010
2.934
2.950
2.790
2.846
12,291,806
-0.01(-0.28%)
Jan 28, 2010
2.766
2.918
2.742
2.854
8,463,068
+0.15(+5.60%)
Jan 27, 2010
2.734
2.734
2.647
2.702
3,714,470
+0.00(+0.00%)
Jan 26, 2010
2.671
2.774
2.663
2.702
5,798,510
+0.01(+0.30%)
Jan 25, 2010
2.854
2.886
2.687
2.695
8,438,155
-0.11(-3.98%)
Jan 22, 2010
2.870
2.878
2.782
2.806
4,485,029
-0.09(-3.03%)
Jan 21, 2010
2.958
2.982
2.846
2.894
8,722,139
+0.05(+1.68%)
Jan 20, 2010
2.918
2.934
2.838
2.846
4,751,451
-0.13(-4.29%)
Jan 19, 2010
2.989
2.997
2.870
2.974
4,739,710
-0.02(-0.53%)
Jan 15, 2010
2.902
2.989
2.989
2.989
21,383,198
+0.13(+4.46%)
Jan 14, 2010
2.910
2.934
2.774
2.862
23,128,032
-0.07(-2.45%)
Jan 13, 2010
3.197
3.197
2.914
2.934
20,508,670
-0.26(-8.23%)
Jan 12, 2010
3.197
3.396
3.117
3.197
9,726,221
-0.07(-2.19%)
Jan 11, 2010
3.308
3.348
3.125
3.268
9,089,932
-0.02(-0.49%)
Jan 08, 2010
3.396
3.468
3.237
3.284
8,219,568
-0.14(-4.19%)
Jan 07, 2010
3.151
3.428
3.141
3.428
8,802,886
+0.23(+7.23%)
Jan 06, 2010
3.229
3.324
3.037
3.197
15,207,370
-0.10(-2.91%)
Jan 05, 2010
2.982
3.428
2.958
3.292
29,970,048
+0.44(+15.36%)
Jan 04, 2010
2.766
2.870
2.750
2.854
16,137,652
+0.18(+6.55%)
Dec 31, 2009
2.671
2.679
2.679
2.679
9,943,728
+0.01(+0.30%)
Dec 30, 2009
2.702
2.726
2.663
2.671
5,434,302
-0.06(-2.33%)
Dec 29, 2009
2.734
2.766
2.702
2.734
4,528,731
+0.00(+0.00%)
Dec 28, 2009
2.734
2.782
2.702
2.734
3,696,991
+0.00(+0.00%)
Dec 24, 2009
2.734
2.762
2.695
2.734
2,577,764
+0.02(+0.88%)
Dec 23, 2009
2.814
2.878
2.687
2.710
8,618,107
-0.09(-3.13%)
Dec 22, 2009
2.710
2.822
2.687
2.798
7,048,119
+0.13(+4.78%)
Dec 21, 2009
2.902
2.902
2.671
2.671
11,321,590
-0.22(-7.71%)
Dec 18, 2009
2.910
2.942
2.846
2.894
4,389,908
-0.02(-0.55%)
Dec 17, 2009
3.005
3.021
2.838
2.910
9,078,775
-0.16(-5.19%)
Dec 16, 2009
3.245
3.245
3.029
3.069
7,309,320
-0.13(-3.99%)
Dec 15, 2009
3.149
3.268
3.109
3.197
11,353,588
+0.03(+1.01%)
Dec 14, 2009
3.029
3.165
3.029
3.165
5,976,738
+0.18(+5.87%)
Dec 11, 2009
3.029
3.069
2.918
2.989
9,322,015
-0.03(-1.06%)
Dec 10, 2009
3.245
3.276
2.982
3.021
11,920,389
-0.18(-5.72%)
Dec 09, 2009
3.268
3.276
3.189
3.205
4,704,889
-0.05(-1.47%)
Dec 08, 2009
3.292
3.316
3.229
3.253
5,177,429
-0.10(-2.86%)
Dec 07, 2009
3.388
3.412
3.324
3.348
3,067,652
-0.06(-1.64%)
Dec 04, 2009
3.548
3.579
3.324
3.404
7,040,600
-0.11(-3.17%)
Dec 03, 2009
3.635
3.699
3.508
3.516
4,254,545
-0.10(-2.86%)
Dec 02, 2009
3.659
3.723
3.548
3.619
9,593,893
+0.01(+0.22%)
Dec 01, 2009
3.460
3.619
3.420
3.611
11,813,053
+0.24(+7.09%)
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%)
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
.