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
)
7.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2008
5.333
5.333
5.078
5.261
1,945,647
+0.02(+0.30%)
Aug 28, 2008
4.911
5.309
4.911
5.246
2,066,560
+0.18(+3.62%)
Aug 27, 2008
4.943
5.094
4.903
5.062
1,464,116
+0.14(+2.92%)
Aug 26, 2008
5.014
5.102
4.911
4.919
2,160,828
-0.06(-1.28%)
Aug 25, 2008
4.974
5.054
4.823
4.982
1,998,985
+0.08(+1.63%)
Aug 22, 2008
4.855
5.102
4.855
4.903
4,014,812
+0.06(+1.32%)
Aug 21, 2008
4.982
5.142
4.839
4.839
5,505,923
-0.17(-3.34%)
Aug 20, 2008
5.206
5.269
4.982
5.006
2,865,193
-0.16(-3.09%)
Aug 19, 2008
5.620
5.684
5.102
5.166
5,396,708
-0.65(-11.23%)
Aug 18, 2008
5.919
5.979
5.708
5.820
3,931,505
-0.05(-0.82%)
Aug 15, 2008
6.035
6.091
5.812
5.867
7,482,825
-0.29(-4.79%)
Aug 14, 2008
5.206
6.298
5.062
6.162
9,045,422
+0.85(+15.89%)
Aug 13, 2008
5.341
5.612
5.261
5.317
6,436,311
-0.06(-1.19%)
Aug 12, 2008
5.413
5.612
5.317
5.381
6,858,747
+0.00(+0.00%)
Aug 11, 2008
4.903
5.429
4.807
5.381
8,148,531
+0.41(+8.17%)
Aug 08, 2008
4.839
4.974
4.799
4.974
2,146,284
+0.22(+4.52%)
Aug 07, 2008
4.903
4.919
4.759
4.759
1,975,158
-0.13(-2.61%)
Aug 06, 2008
4.895
4.998
4.751
4.887
3,843,822
-0.03(-0.65%)
Aug 05, 2008
4.584
4.959
4.584
4.919
3,651,502
+0.37(+8.06%)
Aug 04, 2008
4.664
4.719
4.544
4.552
3,569,926
-0.10(-2.23%)
Aug 01, 2008
5.006
5.054
4.624
4.656
4,715,154
-0.27(-5.50%)
Jul 31, 2008
4.903
5.054
4.847
4.927
5,480,211
+0.02(+0.32%)
Jul 30, 2008
5.102
5.222
4.879
4.911
3,811,582
-0.18(-3.45%)
Jul 29, 2008
5.086
5.389
5.086
5.086
4,130,481
-0.10(-2.00%)
Jul 28, 2008
5.118
5.517
5.022
5.190
3,931,327
-0.26(-4.69%)
Jul 25, 2008
5.612
5.660
5.190
5.445
5,125,558
-0.34(-5.92%)
Jul 24, 2008
6.274
6.290
5.764
5.788
3,904,425
-0.57(-9.02%)
Jul 23, 2008
6.051
6.370
5.812
6.362
7,688,606
+0.40(+6.68%)
Jul 22, 2008
5.501
6.051
5.405
5.963
5,608,823
+0.35(+6.25%)
Jul 21, 2008
5.485
5.780
5.349
5.612
8,725,175
+0.31(+5.86%)
Jul 18, 2008
5.102
5.341
5.022
5.301
7,869,405
+0.31(+6.23%)
Jul 17, 2008
4.903
5.038
4.743
4.990
15,698,802
+0.10(+1.95%)
Jul 16, 2008
4.879
5.022
4.703
4.895
13,073,987
-0.01(-0.16%)
Jul 15, 2008
5.230
5.238
4.703
4.903
8,487,072
-0.50(-9.29%)
Jul 14, 2008
5.780
5.835
5.381
5.405
4,235,006
-0.26(-4.51%)
Jul 11, 2008
6.099
6.170
5.580
5.660
6,512,028
-0.33(-5.59%)
Jul 10, 2008
6.266
6.274
5.939
5.995
2,387,103
-0.15(-2.46%)
Jul 09, 2008
6.649
6.712
6.130
6.146
3,116,897
-0.40(-6.09%)
Jul 08, 2008
6.019
6.577
5.899
6.545
6,542,786
+0.51(+8.45%)
Jul 07, 2008
6.250
6.378
5.947
6.035
4,475,249
-0.21(-3.32%)
Jul 04, 2008
6.473
6.569
6.107
6.242
5,868,440
+0.00(+0.00%)
Jul 03, 2008
6.473
6.569
6.107
6.242
5,868,440
-0.45(-6.79%)
Jul 02, 2008
7.302
7.334
6.688
6.696
5,866,182
-0.73(-9.87%)
Jul 01, 2008
7.502
7.677
7.366
7.430
3,687,795
+0.00(+0.00%)
Jun 30, 2008
7.390
7.741
7.374
7.430
1,975,212
-0.03(-0.43%)
Jun 27, 2008
7.438
7.661
7.374
7.462
2,685,095
-0.04(-0.53%)
Jun 26, 2008
7.565
7.565
7.390
7.502
2,670,904
-0.02(-0.32%)
Jun 25, 2008
7.430
7.693
7.326
7.526
2,280,392
+0.10(+1.29%)
Jun 24, 2008
7.310
7.573
7.175
7.430
3,203,824
+0.10(+1.30%)
Jun 23, 2008
7.374
7.669
7.334
7.334
4,181,471
-0.02(-0.33%)
Jun 20, 2008
7.653
7.653
7.175
7.358
7,269,959
-0.49(-6.20%)
Jun 19, 2008
7.908
8.068
7.565
7.844
6,466,161
-0.21(-2.57%)
Jun 18, 2008
8.410
8.416
7.948
8.052
2,679,934
-0.32(-3.81%)
Jun 17, 2008
8.626
8.658
8.335
8.371
1,696,564
-0.11(-1.32%)
Jun 16, 2008
8.331
8.578
8.291
8.482
1,805,391
+0.16(+1.92%)
Jun 13, 2008
8.394
8.466
8.131
8.323
1,406,674
-0.02(-0.29%)
Jun 12, 2008
8.355
8.450
7.972
8.347
4,329,467
+0.45(+5.76%)
Jun 11, 2008
8.323
8.402
7.860
7.892
4,442,028
-0.38(-4.62%)
Jun 10, 2008
8.251
8.466
8.100
8.275
3,112,687
-0.01(-0.10%)
Jun 09, 2008
8.538
8.642
8.155
8.283
3,635,774
-0.18(-2.17%)
Jun 06, 2008
8.801
8.801
8.442
8.466
3,323,677
-0.29(-3.37%)
Jun 05, 2008
8.809
8.905
8.713
8.761
2,258,173
+0.06(+0.73%)
Jun 04, 2008
8.514
8.881
8.506
8.697
3,869,797
+0.12(+1.39%)
Jun 03, 2008
8.968
9.096
8.458
8.578
4,225,956
-0.37(-4.19%)
Jun 02, 2008
9.311
9.471
8.849
8.953
5,041,377
-0.53(-5.55%)
May 30, 2008
9.622
9.670
9.160
9.479
4,758,719
-0.20(-2.06%)
May 29, 2008
9.726
9.821
9.590
9.678
2,138,361
-0.09(-0.90%)
May 28, 2008
9.965
9.973
9.526
9.766
2,037,418
-0.20(-2.00%)
May 27, 2008
9.925
10.06
9.798
9.965
1,360,802
+0.10(+0.97%)
May 26, 2008
9.989
10.04
9.766
9.869
1,277,669
+0.00(+0.00%)
May 23, 2008
9.989
10.04
9.766
9.869
1,277,361
-0.03(-0.32%)
May 22, 2008
9.702
10.03
9.702
9.901
2,259,117
+0.18(+1.89%)
May 21, 2008
10.32
10.54
9.590
9.718
5,849,179
-0.53(-5.14%)
May 20, 2008
10.28
10.44
10.16
10.24
2,536,613
-0.26(-2.43%)
May 19, 2008
10.48
10.60
10.32
10.50
3,316,039
+0.05(+0.46%)
May 16, 2008
10.75
10.89
10.33
10.45
5,547,825
-0.41(-3.74%)
May 15, 2008
11.11
11.32
10.22
10.86
10,341,670
-0.51(-4.49%)
May 14, 2008
11.28
11.69
11.25
11.37
2,587,839
+0.13(+1.13%)
May 13, 2008
11.58
11.58
11.12
11.24
1,859,138
-0.24(-2.08%)
May 12, 2008
11.58
11.58
11.43
11.48
1,267,566
-0.02(-0.14%)
May 09, 2008
11.18
11.55
11.16
11.50
1,291,637
+0.18(+1.62%)
May 08, 2008
11.42
11.51
11.19
11.31
1,738,181
-0.16(-1.39%)
May 07, 2008
11.56
11.77
11.40
11.47
4,741,963
-0.06(-0.55%)
May 06, 2008
11.40
11.61
11.15
11.54
1,989,547
+0.06(+0.49%)
May 05, 2008
11.25
11.50
11.04
11.48
6,365,855
+0.77(+7.22%)
May 02, 2008
10.65
10.99
10.51
10.71
3,690,130
+0.14(+1.28%)
May 01, 2008
10.21
10.61
10.16
10.57
2,517,054
+0.05(+0.45%)
Apr 30, 2008
10.65
10.81
10.43
10.52
1,382,262
-0.17(-1.57%)
Apr 29, 2008
10.80
10.88
10.58
10.69
1,590,616
-0.24(-2.19%)
Apr 28, 2008
11.14
11.14
10.82
10.93
920,314
-0.15(-1.37%)
Apr 25, 2008
11.28
11.31
10.80
11.08
1,544,537
-0.14(-1.28%)
Apr 24, 2008
11.04
11.46
11.01
11.22
4,181,441
+0.18(+1.66%)
Apr 23, 2008
10.64
11.13
10.55
11.04
4,421,613
+0.57(+5.40%)
Apr 22, 2008
9.686
11.05
9.654
10.48
8,369,930
+0.65(+6.66%)
Apr 21, 2008
9.925
10.11
9.694
9.821
2,253,680
-0.41(-4.05%)
Apr 18, 2008
9.957
10.36
9.790
10.24
3,709,481
+0.51(+5.25%)
Apr 17, 2008
9.965
10.02
9.566
9.726
1,019,996
-0.18(-1.85%)
Apr 16, 2008
9.981
10.14
9.790
9.909
1,480,795
+0.20(+2.05%)
Apr 15, 2008
10.10
10.16
9.622
9.710
1,225,721
-0.45(-4.47%)
Apr 14, 2008
10.44
10.44
10.06
10.16
1,521,058
-0.16(-1.54%)
Apr 11, 2008
10.68
10.71
10.15
10.32
1,761,820
-0.37(-3.50%)
Apr 10, 2008
10.57
10.88
10.52
10.70
1,062,839
+0.00(+0.00%)
Apr 09, 2008
10.84
10.93
10.68
10.70
1,267,438
-0.08(-0.74%)
Apr 08, 2008
10.18
10.89
10.17
10.78
2,314,203
+0.38(+3.68%)
Apr 07, 2008
10.28
10.83
10.28
10.40
2,172,659
+0.16(+1.56%)
Apr 04, 2008
10.20
10.41
10.12
10.24
1,080,154
-0.06(-0.54%)
Apr 03, 2008
10.27
10.34
10.02
10.29
851,221
+0.12(+1.18%)
Apr 02, 2008
10.03
10.43
9.965
10.17
2,194,529
+0.06(+0.55%)
Apr 01, 2008
9.136
10.16
9.136
10.12
3,824,078
+1.04(+11.51%)
Mar 31, 2008
9.335
9.351
8.968
9.072
1,987,693
-0.37(-3.97%)
Mar 28, 2008
9.654
9.654
9.383
9.447
2,352,820
+0.01(+0.08%)
Mar 27, 2008
9.582
9.718
9.335
9.439
808,227
-0.19(-1.99%)
Mar 26, 2008
9.726
9.798
9.471
9.630
989,865
-0.18(-1.79%)
Mar 25, 2008
9.519
9.837
9.375
9.806
1,025,422
+0.24(+2.50%)
Mar 24, 2008
9.439
9.861
9.247
9.566
1,095,068
+0.14(+1.44%)
Mar 21, 2008
8.992
9.566
8.945
9.431
1,085,504
+0.00(+0.00%)
Mar 20, 2008
8.992
9.566
8.945
9.431
1,084,877
+0.14(+1.46%)
Mar 19, 2008
9.511
9.750
9.263
9.295
1,339,797
-0.30(-3.16%)
Mar 18, 2008
9.032
9.654
9.032
9.598
1,820,719
+0.64(+7.12%)
Mar 17, 2008
9.216
9.319
8.849
8.960
1,639,446
-0.38(-4.10%)
Mar 14, 2008
9.965
9.965
9.255
9.343
2,432,321
-0.58(-5.86%)
Mar 13, 2008
9.821
10.04
9.367
9.925
2,072,130
-0.19(-1.89%)
Mar 12, 2008
10.14
10.35
9.877
10.12
2,335,754
+0.03(+0.32%)
Mar 11, 2008
9.949
10.23
9.766
10.08
2,764,931
+0.57(+6.03%)
Mar 10, 2008
9.104
9.845
9.104
9.511
2,910,801
+0.22(+2.40%)
Mar 07, 2008
9.072
9.327
8.889
9.287
2,050,487
+0.26(+2.82%)
Mar 06, 2008
9.096
9.192
8.841
9.032
1,556,720
-0.22(-2.33%)
Mar 05, 2008
9.016
9.271
8.897
9.247
2,054,833
+0.31(+3.48%)
Mar 04, 2008
8.857
8.992
8.769
8.937
1,466,610
-0.10(-1.06%)
Mar 03, 2008
9.566
9.981
8.984
9.032
1,848,058
-0.62(-6.40%)
Feb 29, 2008
9.877
10.12
9.566
9.650
1,490,138
-0.51(-5.06%)
Feb 28, 2008
10.20
10.38
9.853
10.16
1,784,690
-0.22(-2.07%)
Feb 27, 2008
10.20
10.55
9.909
10.38
1,387,976
+0.15(+1.48%)
Feb 26, 2008
10.28
10.36
10.06
10.23
1,206,877
+0.06(+0.55%)
Feb 25, 2008
9.901
10.18
9.662
10.17
1,292,136
+0.20(+2.00%)
Feb 22, 2008
10.06
10.20
9.710
9.973
1,527,643
-0.26(-2.49%)
Feb 21, 2008
10.08
10.26
9.933
10.23
1,753,424
+0.11(+1.10%)
Feb 20, 2008
9.941
10.12
9.511
10.12
2,391,805
+0.33(+3.42%)
Feb 19, 2008
9.598
9.845
9.423
9.782
3,217,989
+0.26(+2.76%)
Feb 18, 2008
9.176
9.654
9.176
9.519
2,273,310
+0.00(+0.00%)
Feb 15, 2008
9.176
9.654
9.176
9.519
2,273,059
+0.14(+1.44%)
Feb 14, 2008
9.168
9.543
9.152
9.383
784,723
+0.18(+1.99%)
Feb 13, 2008
9.168
9.566
9.104
9.200
1,065,036
-0.20(-2.12%)
Feb 12, 2008
9.088
9.630
9.056
9.399
1,809,147
+0.37(+4.06%)
Feb 11, 2008
8.753
9.064
8.610
9.032
1,232,518
+0.37(+4.33%)
Feb 08, 2008
9.080
9.216
8.658
8.658
1,426,454
-0.44(-4.82%)
Feb 07, 2008
8.873
9.144
8.626
9.096
2,154,411
+0.06(+0.71%)
Feb 06, 2008
9.487
9.487
8.905
9.032
1,571,628
-0.41(-4.31%)
Feb 05, 2008
9.566
9.798
9.327
9.439
2,704,406
-0.06(-0.67%)
Feb 04, 2008
10.03
10.03
9.399
9.503
2,597,935
-0.37(-3.72%)
Feb 01, 2008
9.614
10.16
9.550
9.869
2,841,600
+0.22(+2.31%)
Jan 31, 2008
9.479
9.654
9.247
9.646
3,494,133
+0.02(+0.25%)
Jan 30, 2008
9.925
10.14
9.263
9.622
2,857,291
-0.30(-3.05%)
Jan 29, 2008
9.335
10.00
9.335
9.925
3,943,549
+0.59(+6.32%)
Jan 28, 2008
8.777
9.566
8.769
9.335
3,389,859
+0.10(+1.04%)
Jan 25, 2008
8.371
9.239
8.371
9.239
5,236,648
+1.05(+12.85%)
Jan 24, 2008
7.972
8.315
7.805
8.187
1,918,634
+0.33(+4.26%)
Jan 23, 2008
7.254
8.394
7.175
7.852
2,469,868
+0.34(+4.56%)
Jan 22, 2008
6.816
7.597
6.816
7.510
2,165,808
-0.08(-1.05%)
Jan 21, 2008
7.988
8.100
7.414
7.589
2,151,244
+0.00(+0.00%)
Jan 18, 2008
7.988
8.100
7.414
7.589
2,151,244
-0.37(-4.61%)
Jan 17, 2008
8.044
8.410
7.725
7.956
2,955,706
+0.22(+2.78%)
Jan 16, 2008
6.696
8.219
6.669
7.741
10,609,971
+0.86(+12.51%)
Jan 15, 2008
7.733
7.733
6.537
6.880
14,217,066
-0.83(-10.75%)
Jan 14, 2008
8.020
8.084
7.653
7.709
2,896,941
-0.22(-2.81%)
Jan 11, 2008
8.243
8.243
7.852
7.932
3,230,325
-0.32(-3.86%)
Jan 10, 2008
8.123
8.379
7.820
8.251
1,917,967
+0.04(+0.49%)
Jan 09, 2008
7.733
8.211
7.406
8.211
5,925,242
+0.65(+8.54%)
Jan 08, 2008
8.386
8.450
7.478
7.565
5,937,709
-0.65(-7.86%)
Jan 07, 2008
8.777
8.841
7.916
8.211
5,400,918
-0.49(-5.59%)
Jan 04, 2008
8.610
8.881
8.418
8.697
2,503,753
+0.16(+1.87%)
Jan 03, 2008
9.239
9.247
8.323
8.538
4,060,526
-0.60(-6.54%)
Jan 02, 2008
9.295
9.487
8.937
9.136
1,342,207
-0.08(-0.87%)
Jan 01, 2008
9.367
9.487
9.040
9.216
1,809,435
+0.00(+0.00%)
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%)
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
.