Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

5.970 +0.120 (+2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.82 11.82 11.22 11.55 4,547,826 -0.41(-3.40%)
Nov 29, 2007 11.57 12.08 11.56 11.96 4,663,517 +0.25(+2.11%)
Nov 28, 2007 11.12 11.80 11.04 11.71 6,451,524 +0.65(+5.84%)
Nov 27, 2007 10.49 11.15 10.49 11.07 3,173,791 +0.54(+5.15%)
Nov 26, 2007 10.68 10.86 10.28 10.52 2,496,488 +0.18(+1.77%)
Nov 23, 2007 10.50 10.68 10.16 10.34 1,041,021 -0.07(-0.69%)
Nov 21, 2007 10.76 10.80 10.16 10.41 2,875,043 -0.41(-3.76%)
Nov 20, 2007 11.18 11.54 10.76 10.82 2,602,425 -0.36(-3.21%)
Nov 19, 2007 11.64 11.76 11.18 11.18 2,580,535 -0.77(-6.47%)
Nov 16, 2007 11.92 11.97 11.50 11.95 4,274,063 +0.19(+1.63%)
Nov 15, 2007 11.16 11.77 11.11 11.76 2,391,402 +0.48(+4.24%)
Nov 14, 2007 11.23 12.32 11.18 11.28 4,076,430 -0.37(-3.15%)
Nov 13, 2007 11.15 11.76 10.91 11.65 3,985,397 +0.71(+6.49%)
Nov 12, 2007 11.07 11.12 10.59 10.94 2,736,164 -0.09(-0.80%)
Nov 09, 2007 10.16 11.45 10.16 11.03 6,321,409 +0.82(+8.05%)
Nov 08, 2007 10.48 10.59 9.742 10.20 3,298,096 -0.16(-1.54%)
Nov 07, 2007 10.48 10.95 10.30 10.36 3,669,462 -0.48(-4.41%)
Nov 06, 2007 11.25 11.56 10.08 10.84 14,387,472 -0.10(-0.87%)
Nov 05, 2007 11.30 11.50 10.85 10.94 7,723,816 -0.63(-5.44%)
Nov 02, 2007 11.49 11.74 11.15 11.57 6,114,281 -0.03(-0.28%)
Nov 01, 2007 12.04 12.13 11.59 11.60 18,739,276 -1.08(-8.49%)
Oct 31, 2007 12.76 13.35 12.37 12.68 4,377,610 -0.64(-4.79%)
Oct 30, 2007 13.35 13.35 12.82 13.31 1,813,662 -0.20(-1.47%)
Oct 29, 2007 12.24 13.59 12.16 13.51 4,642,836 +1.34(+11.00%)
Oct 26, 2007 12.17 12.72 12.05 12.17 4,320,790 -0.41(-3.29%)
Oct 25, 2007 13.33 13.34 12.56 12.59 2,907,145 -0.64(-4.82%)
Oct 24, 2007 13.23 13.29 13.01 13.23 1,706,654 -0.13(-0.96%)
Oct 23, 2007 13.72 13.83 13.31 13.35 1,391,223 -0.03(-0.24%)
Oct 22, 2007 13.15 13.56 12.87 13.39 2,519,788 -0.04(-0.30%)
Oct 19, 2007 13.46 13.63 13.31 13.43 4,104,178 -0.24(-1.75%)
Oct 18, 2007 14.33 14.45 13.41 13.66 4,507,885 -0.81(-5.56%)
Oct 17, 2007 14.56 14.56 14.17 14.47 2,094,478 +0.06(+0.44%)
Oct 16, 2007 14.47 14.72 14.28 14.41 1,523,321 -0.10(-0.71%)
Oct 15, 2007 14.72 14.72 14.18 14.51 2,432,236 -0.20(-1.36%)
Oct 12, 2007 14.37 14.97 14.23 14.71 3,541,959 +0.36(+2.50%)
Oct 11, 2007 14.43 14.51 13.39 14.35 6,324,130 +0.18(+1.29%)
Oct 10, 2007 14.45 15.00 14.08 14.17 2,099,513 -0.37(-2.58%)
Oct 09, 2007 14.91 15.12 14.39 14.54 3,509,859 -0.28(-1.88%)
Oct 08, 2007 14.83 15.11 14.55 14.82 1,651,825 -0.01(-0.05%)
Oct 05, 2007 14.63 14.89 14.48 14.83 3,260,407 +0.45(+3.10%)
Oct 04, 2007 14.15 14.57 13.55 14.38 5,089,183 +0.21(+1.46%)
Oct 03, 2007 14.03 14.69 13.85 14.17 9,773,925 -0.91(-6.03%)
Oct 02, 2007 14.58 15.22 14.26 15.08 11,842,842 +0.33(+2.26%)
Oct 01, 2007 13.49 14.79 13.46 14.75 10,932,409 +1.60(+12.13%)
Sep 28, 2007 13.19 13.55 12.91 13.15 2,906,756 -0.05(-0.36%)
Sep 27, 2007 12.72 13.54 12.64 13.20 3,733,843 +0.53(+4.15%)
Sep 26, 2007 13.03 13.11 12.50 12.68 3,214,353 -0.04(-0.31%)
Sep 25, 2007 13.47 13.50 12.60 12.72 4,915,085 -0.78(-5.79%)
Sep 24, 2007 12.48 13.55 12.44 13.50 4,856,621 +1.13(+9.16%)
Sep 21, 2007 12.31 12.48 12.22 12.36 3,157,645 +0.24(+1.97%)
Sep 20, 2007 11.70 12.25 11.65 12.13 2,300,130 +0.33(+2.77%)
Sep 19, 2007 12.04 12.12 11.72 11.80 1,594,842 -0.10(-0.80%)
Sep 18, 2007 11.70 12.09 11.50 11.89 2,896,404 +0.18(+1.50%)
Sep 17, 2007 12.03 12.05 11.65 11.72 2,952,419 -0.39(-3.23%)
Sep 14, 2007 11.80 12.99 11.58 12.11 6,955,530 +0.22(+1.88%)
Sep 13, 2007 11.16 11.96 11.05 11.89 4,855,060 +0.86(+7.81%)
Sep 12, 2007 10.79 11.16 10.79 11.03 1,810,646 +0.24(+2.22%)
Sep 11, 2007 10.57 10.98 10.57 10.79 1,182,221 +0.22(+2.04%)
Sep 10, 2007 10.87 10.87 10.43 10.57 801,389 -0.33(-3.00%)
Sep 07, 2007 11.03 11.03 10.61 10.90 1,205,099 -0.18(-1.65%)
Sep 06, 2007 10.88 11.24 10.88 11.08 2,160,049 +0.23(+2.13%)
Sep 05, 2007 10.84 11.04 10.60 10.85 1,714,641 +0.00(+0.00%)
Sep 04, 2007 10.36 10.93 10.33 10.85 1,405,197 +0.46(+4.45%)
Aug 31, 2007 10.55 10.55 10.35 10.39 1,178,886 -0.16(-1.51%)
Aug 30, 2007 10.49 10.56 10.36 10.55 669,656 -0.09(-0.82%)
Aug 29, 2007 10.37 10.73 10.30 10.63 1,156,225 +0.29(+2.77%)
Aug 28, 2007 10.74 10.83 10.23 10.35 1,706,618 -0.37(-3.49%)
Aug 27, 2007 10.43 10.92 10.43 10.72 2,116,241 +0.38(+3.70%)
Aug 24, 2007 10.16 10.40 10.13 10.34 6,675,033 +0.31(+3.10%)
Aug 23, 2007 10.54 10.61 9.965 10.03 1,248,543 -0.41(-3.97%)
Aug 22, 2007 9.957 10.48 9.885 10.44 1,679,530 +0.71(+7.29%)
Aug 21, 2007 9.567 9.854 9.487 9.734 1,293,922 +0.21(+2.18%)
Aug 20, 2007 9.582 9.846 9.335 9.527 1,899,188 +0.37(+4.09%)
Aug 17, 2007 8.769 9.447 8.761 9.152 4,597,913 +1.10(+13.66%)
Aug 16, 2007 8.721 8.721 7.932 8.052 5,757,801 -0.92(-10.22%)
Aug 15, 2007 9.742 9.766 8.658 8.969 6,945,518 -1.05(-10.50%)
Aug 14, 2007 10.35 10.52 9.965 10.02 1,214,045 -0.41(-3.90%)
Aug 13, 2007 10.60 10.68 10.30 10.43 922,792 -0.15(-1.43%)
Aug 10, 2007 10.43 10.61 10.29 10.58 1,953,158 +0.00(+0.00%)
Aug 09, 2007 10.48 10.76 10.43 10.58 2,302,620 -0.38(-3.49%)
Aug 08, 2007 10.92 11.16 10.75 10.96 2,774,641 +0.02(+0.22%)
Aug 07, 2007 10.66 11.15 10.42 10.94 5,795,156 +0.84(+8.29%)
Aug 06, 2007 10.16 10.24 9.662 10.10 2,491,451 -0.10(-0.94%)
Aug 03, 2007 10.23 10.57 10.20 10.20 1,595,640 -0.03(-0.31%)
Aug 02, 2007 10.18 10.45 10.08 10.23 1,783,386 +0.06(+0.55%)
Aug 01, 2007 10.49 10.51 9.949 10.17 2,439,979 -0.40(-3.77%)
Jul 31, 2007 10.49 10.81 10.43 10.57 3,287,868 +0.29(+2.79%)
Jul 30, 2007 9.885 10.40 9.854 10.28 3,735,096 +0.49(+5.05%)
Jul 27, 2007 9.574 9.965 9.574 9.790 2,081,014 +0.11(+1.15%)
Jul 26, 2007 9.686 9.726 9.471 9.678 4,115,859 -0.14(-1.38%)
Jul 25, 2007 9.965 10.16 9.582 9.814 2,467,035 -0.14(-1.44%)
Jul 24, 2007 10.32 10.36 9.885 9.957 1,529,082 -0.35(-3.40%)
Jul 23, 2007 10.63 10.63 10.29 10.31 1,737,191 -0.06(-0.54%)
Jul 20, 2007 10.48 10.48 10.28 10.36 1,430,768 -0.16(-1.52%)
Jul 19, 2007 10.88 10.90 10.44 10.52 1,666,186 -0.24(-2.22%)
Jul 18, 2007 11.03 11.07 10.68 10.76 1,404,281 -0.17(-1.53%)
Jul 17, 2007 11.12 11.15 10.68 10.93 1,472,692 -0.11(-1.01%)
Jul 16, 2007 11.24 11.39 11.02 11.04 2,170,557 -0.06(-0.50%)
Jul 13, 2007 10.73 11.15 10.66 11.10 2,659,967 +0.54(+5.14%)
Jul 12, 2007 10.51 10.76 10.41 10.56 1,216,110 +0.10(+0.91%)
Jul 11, 2007 10.37 10.53 10.32 10.46 913,122 -0.05(-0.45%)
Jul 10, 2007 10.64 10.69 10.16 10.51 2,887,416 -0.26(-2.37%)
Jul 09, 2007 11.07 11.07 10.68 10.76 1,527,206 -0.14(-1.24%)
Jul 06, 2007 10.54 11.00 10.50 10.90 3,204,147 +0.37(+3.56%)
Jul 05, 2007 10.20 10.55 9.973 10.52 5,147,595 +0.78(+8.02%)
Jul 03, 2007 9.981 10.12 9.702 9.742 1,252,552 -0.17(-1.69%)
Jul 02, 2007 10.12 10.24 9.766 9.909 1,697,263 -0.10(-1.04%)
Jun 29, 2007 9.814 10.20 9.814 10.01 2,654,156 +0.21(+2.11%)
Jun 28, 2007 9.487 9.913 9.447 9.806 2,667,326 +0.37(+3.89%)
Jun 27, 2007 9.327 9.606 9.327 9.439 4,977,289 +0.20(+2.16%)
Jun 26, 2007 9.311 9.638 9.144 9.240 2,313,754 -0.06(-0.69%)
Jun 25, 2007 9.168 9.375 9.001 9.303 4,323,385 +0.10(+1.04%)
Jun 22, 2007 9.343 9.350 9.096 9.208 1,787,783 -0.20(-2.12%)
Jun 21, 2007 9.726 9.726 9.088 9.407 5,053,248 -0.29(-3.04%)
Jun 20, 2007 9.885 9.885 9.598 9.702 2,461,083 -0.18(-1.85%)
Jun 19, 2007 9.846 9.957 9.766 9.885 2,045,885 -0.01(-0.08%)
Jun 18, 2007 10.08 10.27 9.861 9.893 3,254,726 -0.17(-1.66%)
Jun 15, 2007 9.965 10.08 9.766 10.06 6,671,266 +0.43(+4.47%)
Jun 14, 2007 9.806 9.806 9.574 9.630 3,268,273 -0.18(-1.87%)
Jun 13, 2007 9.861 10.03 9.726 9.814 2,512,011 -0.03(-0.32%)
Jun 12, 2007 10.50 10.51 9.726 9.846 7,555,475 -0.64(-6.08%)
Jun 11, 2007 10.60 10.75 10.43 10.48 2,631,376 -0.08(-0.79%)
Jun 08, 2007 10.62 10.63 10.44 10.57 1,783,362 -0.08(-0.71%)
Jun 07, 2007 10.76 10.79 10.36 10.64 2,919,631 +0.02(+0.15%)
Jun 06, 2007 10.68 10.76 10.52 10.63 3,854,307 -0.17(-1.55%)
Jun 05, 2007 10.88 10.99 10.60 10.79 3,026,778 -0.10(-0.95%)
Jun 04, 2007 11.00 11.08 10.76 10.90 3,190,120 -0.26(-2.36%)
Jun 01, 2007 11.32 11.33 10.97 11.16 1,988,309 -0.02(-0.14%)
May 31, 2007 10.96 11.18 10.71 11.18 1,946,033 +0.31(+2.86%)
May 30, 2007 10.68 10.96 10.52 10.87 1,965,325 +0.02(+0.15%)
May 29, 2007 10.75 11.05 10.67 10.85 2,362,326 +0.02(+0.15%)
May 25, 2007 10.76 11.06 10.57 10.83 2,778,055 -0.05(-0.44%)
May 24, 2007 11.08 11.11 10.84 10.88 1,593,590 -0.24(-2.15%)
May 23, 2007 11.40 11.40 11.07 11.12 2,184,896 -0.20(-1.76%)
May 22, 2007 11.52 11.68 11.12 11.32 5,397,508 +0.26(+2.38%)
May 21, 2007 11.14 11.21 10.97 11.06 2,591,106 -0.10(-0.93%)
May 18, 2007 11.29 11.29 11.07 11.16 2,033,229 -0.02(-0.14%)
May 17, 2007 11.24 11.27 10.85 11.18 5,800,521 -0.06(-0.50%)
May 16, 2007 11.45 11.61 11.16 11.23 5,063,552 -0.34(-2.96%)
May 15, 2007 12.16 12.32 10.96 11.58 9,911,213 -0.45(-3.71%)
May 14, 2007 13.31 13.33 11.98 12.02 6,204,778 -1.19(-8.99%)
May 11, 2007 13.15 13.39 12.93 13.21 1,643,574 +0.28(+2.16%)
May 10, 2007 13.47 13.47 12.85 12.93 1,964,230 -0.50(-3.74%)
May 09, 2007 13.15 13.59 13.15 13.43 1,923,384 +0.33(+2.49%)
May 08, 2007 13.87 13.89 13.04 13.11 4,187,149 -0.61(-4.42%)
May 07, 2007 14.30 14.34 13.55 13.71 2,501,159 -0.51(-3.59%)
May 04, 2007 14.27 14.44 14.15 14.22 1,194,248 -0.02(-0.11%)
May 03, 2007 14.41 14.47 14.03 14.24 2,509,591 -0.49(-3.35%)
May 02, 2007 14.00 14.96 13.84 14.73 2,920,225 +0.73(+5.24%)
May 01, 2007 13.84 14.11 13.74 14.00 976,641 +0.11(+0.80%)
Apr 30, 2007 14.23 14.25 13.82 13.89 1,603,572 -0.41(-2.84%)
Apr 27, 2007 14.35 14.49 14.19 14.29 1,469,115 -0.26(-1.81%)
Apr 26, 2007 14.33 14.63 14.17 14.56 1,501,840 +0.05(+0.33%)
Apr 25, 2007 14.84 14.88 14.08 14.51 2,962,403 -0.28(-1.89%)
Apr 24, 2007 15.17 15.27 14.76 14.79 2,030,487 -0.41(-2.73%)
Apr 23, 2007 15.39 15.43 15.08 15.20 1,692,411 +0.13(+0.85%)
Apr 20, 2007 15.35 15.35 14.91 15.08 2,870,749 +0.28(+1.89%)
Apr 19, 2007 14.34 15.51 14.17 14.80 7,631,825 +0.20(+1.37%)
Apr 18, 2007 13.35 14.68 13.27 14.60 5,036,452 +1.29(+9.71%)
Apr 17, 2007 13.27 13.38 13.14 13.31 641,887 +0.06(+0.42%)
Apr 16, 2007 13.30 13.31 13.08 13.25 1,275,882 +0.04(+0.30%)
Apr 13, 2007 13.07 13.23 12.74 13.21 1,983,204 +0.10(+0.76%)
Apr 12, 2007 13.11 13.30 12.99 13.11 1,265,282 -0.08(-0.57%)
Apr 11, 2007 13.98 13.98 12.97 13.19 2,126,946 -0.70(-5.05%)
Apr 10, 2007 13.54 13.94 13.39 13.89 1,878,438 +0.51(+3.81%)
Apr 09, 2007 13.11 13.55 12.99 13.38 978,487 +0.38(+2.95%)
Apr 05, 2007 12.91 13.06 12.77 12.99 766,829 +0.17(+1.31%)
Apr 04, 2007 13.15 13.18 12.80 12.83 1,044,256 -0.25(-1.89%)
Apr 03, 2007 13.01 13.15 12.90 13.07 1,715,825 +0.32(+2.50%)
Apr 02, 2007 12.87 12.92 12.72 12.76 1,430,833 -0.11(-0.87%)
Mar 30, 2007 12.96 13.01 12.61 12.87 2,296,594 +0.19(+1.51%)
Mar 29, 2007 12.90 12.91 12.46 12.68 1,482,037 +0.07(+0.57%)
Mar 28, 2007 12.79 12.86 12.54 12.60 1,215,156 +0.02(+0.19%)
Mar 27, 2007 12.95 13.07 12.56 12.58 1,848,895 -0.42(-3.25%)
Mar 26, 2007 13.50 13.64 12.92 13.00 1,443,386 -0.18(-1.39%)
Mar 23, 2007 13.55 13.86 13.08 13.19 1,673,382 -0.29(-2.16%)
Mar 22, 2007 13.38 13.63 13.25 13.48 2,052,108 +0.26(+1.96%)
Mar 21, 2007 12.65 13.46 12.48 13.22 3,970,179 +0.67(+5.34%)
Mar 20, 2007 12.09 12.68 12.01 12.55 2,424,276 +0.37(+3.08%)
Mar 19, 2007 12.48 12.53 12.16 12.17 1,145,167 -0.19(-1.55%)
Mar 16, 2007 12.36 12.47 12.17 12.36 760,898 +0.02(+0.19%)
Mar 15, 2007 12.16 12.72 12.05 12.34 3,305,463 +0.17(+1.38%)
Mar 14, 2007 11.57 12.21 11.26 12.17 3,286,804 +0.56(+4.80%)
Mar 13, 2007 12.44 12.35 11.57 11.62 3,122,579 -0.82(-6.60%)
Mar 12, 2007 12.76 12.82 12.41 12.44 1,718,968 -0.29(-2.26%)
Mar 09, 2007 12.56 12.84 12.40 12.72 1,967,419 +0.02(+0.19%)
Mar 08, 2007 13.15 13.31 12.64 12.70 2,986,548 -0.30(-2.33%)
Mar 07, 2007 13.22 13.22 12.95 13.00 1,223,990 -0.36(-2.68%)
Mar 06, 2007 13.07 13.54 12.86 13.36 1,699,755 +0.69(+5.41%)
Mar 05, 2007 12.60 12.75 12.39 12.68 3,531,512 -0.45(-3.40%)
Mar 02, 2007 13.31 13.63 13.03 13.12 1,285,832 -0.19(-1.44%)
Mar 01, 2007 12.76 13.70 12.37 13.31 3,577,178 +0.08(+0.60%)
Feb 28, 2007 13.58 13.81 13.16 13.23 3,468,341 -0.32(-2.35%)
Feb 27, 2007 13.95 14.03 12.91 13.55 5,089,351 -0.93(-6.40%)
Feb 26, 2007 14.89 14.91 14.29 14.48 2,330,156 -0.19(-1.29%)
Feb 23, 2007 14.67 14.71 14.56 14.67 1,118,801 -0.13(-0.86%)
Feb 22, 2007 14.67 14.81 14.51 14.80 1,217,456 +0.10(+0.65%)
Feb 21, 2007 14.72 14.84 14.59 14.70 998,052 +0.00(+0.00%)
Feb 20, 2007 14.67 14.94 14.53 14.70 1,390,800 +0.07(+0.49%)
Feb 16, 2007 14.31 14.84 14.27 14.63 2,295,583 +0.22(+1.49%)
Feb 15, 2007 14.38 14.50 14.19 14.41 2,800,888 -0.10(-0.71%)
Feb 14, 2007 14.38 14.70 14.24 14.52 3,871,072 +0.45(+3.23%)
Feb 13, 2007 13.91 14.25 13.77 14.06 5,197,080 +0.15(+1.09%)
Feb 12, 2007 14.66 14.69 13.69 13.91 5,881,707 -0.93(-6.28%)
Feb 09, 2007 15.12 15.23 14.67 14.84 4,311,331 -0.18(-1.22%)
Feb 08, 2007 15.37 15.39 14.79 15.03 6,174,158 -0.28(-1.82%)
Feb 07, 2007 15.76 15.76 15.26 15.31 3,837,888 -0.32(-2.04%)
Feb 06, 2007 15.82 16.09 15.62 15.63 2,505,144 -0.28(-1.75%)
Feb 05, 2007 16.37 16.50 15.85 15.90 2,003,927 -0.37(-2.30%)
Feb 02, 2007 16.30 16.34 16.13 16.28 2,182,972 +0.16(+0.99%)
Feb 01, 2007 15.67 16.25 15.55 16.12 3,896,653 +0.69(+4.50%)
Jan 31, 2007 15.47 15.86 15.35 15.43 4,363,330 +0.13(+0.83%)
Jan 30, 2007 16.12 16.12 15.25 15.30 5,030,524 -0.69(-4.29%)
Jan 29, 2007 16.22 16.34 15.95 15.98 1,518,006 -0.27(-1.67%)
Jan 26, 2007 16.46 16.58 16.14 16.26 2,950,974 -0.21(-1.26%)
Jan 25, 2007 17.18 17.18 16.34 16.46 5,897,518 -0.39(-2.32%)
Jan 24, 2007 16.79 17.39 16.62 16.85 4,099,227 +0.08(+0.48%)
Jan 23, 2007 16.82 17.04 16.52 16.77 2,236,468 -0.22(-1.31%)
Jan 22, 2007 17.59 17.59 16.94 17.00 1,723,850 -0.40(-2.29%)
Jan 19, 2007 17.54 17.81 17.03 17.40 5,030,101 -0.30(-1.71%)
Jan 18, 2007 17.03 17.71 16.98 17.70 5,922,230 +0.79(+4.67%)
Jan 17, 2007 16.57 17.04 16.43 16.91 3,073,913 +0.37(+2.27%)
Jan 16, 2007 16.69 16.81 16.30 16.53 2,682,769 +0.09(+0.53%)
Jan 12, 2007 16.50 16.58 16.15 16.45 1,720,121 +0.02(+0.10%)
Jan 11, 2007 16.81 16.88 16.14 16.43 4,369,841 -0.28(-1.67%)
Jan 10, 2007 15.74 17.14 15.57 16.71 5,238,190 +0.87(+5.49%)
Jan 09, 2007 15.94 16.00 15.54 15.84 3,651,673 -0.10(-0.65%)
Jan 08, 2007 16.54 16.55 15.85 15.94 1,935,953 -0.62(-3.75%)
Jan 05, 2007 17.22 17.22 16.35 16.57 4,350,271 -0.69(-4.02%)
Jan 04, 2007 17.26 17.54 17.16 17.26 3,384,156 +0.07(+0.42%)
Jan 03, 2007 17.24 17.36 16.91 17.19 4,183,781 +0.24(+1.41%)
Dec 29, 2006 16.93 17.15 16.74 16.95 3,375,106 +0.19(+1.14%)
Dec 28, 2006 16.35 16.84 16.22 16.76 3,803,985 +0.26(+1.55%)
Dec 27, 2006 15.94 16.74 15.94 16.50 5,241,361 +0.65(+4.12%)
Dec 26, 2006 15.71 16.00 15.47 15.85 2,193,970 +0.29(+1.90%)
Dec 22, 2006 16.06 16.09 15.43 15.55 4,768,696 -0.44(-2.74%)
Dec 21, 2006 15.85 16.30 15.05 15.99 18,502,622 -0.14(-0.84%)
Dec 20, 2006 17.53 17.54 15.79 16.13 16,948,862 -1.05(-6.13%)
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.