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

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2012 9.360 9.558 9.237 9.313 6,975,583 +0.03(+0.31%)
Aug 30, 2012 9.492 9.530 9.256 9.285 7,509,364 -0.30(-3.15%)
Aug 29, 2012 9.530 9.606 9.502 9.587 5,312,989 +0.05(+0.49%)
Aug 27, 2012 9.785 9.804 9.502 9.540 7,277,064 -0.20(-2.04%)
Aug 24, 2012 9.681 9.776 9.634 9.738 5,943,027 +0.02(+0.19%)
Aug 23, 2012 9.917 9.983 9.681 9.719 6,530,063 -0.20(-2.00%)
Aug 22, 2012 9.908 10.06 9.785 9.917 7,237,159 +0.02(+0.19%)
Aug 21, 2012 10.06 10.14 9.832 9.898 8,626,151 -0.11(-1.13%)
Aug 20, 2012 10.12 10.17 9.913 10.01 9,972,427 +0.08(+0.76%)
Aug 17, 2012 9.861 10.02 9.795 9.936 10,274,368 +0.14(+1.45%)
Aug 16, 2012 9.662 9.870 9.587 9.795 8,791,015 +0.15(+1.57%)
Aug 15, 2012 9.322 9.681 9.322 9.643 10,484,412 +0.24(+2.51%)
Aug 14, 2012 9.426 9.568 9.379 9.407 10,715,548 +0.02(+0.20%)
Aug 13, 2012 9.162 9.407 9.152 9.388 11,947,374 +0.26(+2.79%)
Aug 10, 2012 9.096 9.143 8.982 9.133 7,811,204 +0.05(+0.52%)
Aug 09, 2012 9.313 9.407 9.039 9.086 10,878,856 -0.19(-2.04%)
Aug 08, 2012 9.303 9.388 9.162 9.275 12,803,763 -0.25(-2.58%)
Aug 07, 2012 9.247 9.785 9.162 9.521 33,420,170 +0.66(+7.46%)
Aug 06, 2012 8.784 8.982 8.614 8.860 13,893,687 +0.11(+1.30%)
Aug 03, 2012 8.623 8.822 8.557 8.746 9,334,197 +0.25(+2.89%)
Aug 02, 2012 8.661 8.690 8.340 8.501 17,376,366 -0.40(-4.46%)
Aug 01, 2012 9.077 9.091 8.841 8.897 7,148,372 -0.09(-1.05%)
Jul 31, 2012 8.982 9.067 8.855 8.992 7,809,961 +0.04(+0.42%)
Jul 30, 2012 8.973 9.067 8.831 8.954 7,034,595 +0.04(+0.42%)
Jul 27, 2012 8.765 9.001 8.718 8.916 11,557,640 +0.21(+2.39%)
Jul 26, 2012 8.690 8.774 8.501 8.708 13,125,061 +0.02(+0.22%)
Jul 25, 2012 8.973 8.992 8.623 8.690 11,008,187 -0.19(-2.13%)
Jul 24, 2012 9.256 9.303 8.746 8.878 15,941,406 -0.35(-3.79%)
Jul 23, 2012 9.195 9.275 9.001 9.228 11,671,594 -0.01(-0.10%)
Jul 20, 2012 9.606 9.889 9.237 9.237 16,194,570 -0.51(-5.23%)
Jul 19, 2012 9.691 9.813 9.577 9.747 8,533,288 +0.16(+1.67%)
Jul 18, 2012 9.455 9.861 9.436 9.587 14,240,658 +0.09(+1.00%)
Jul 17, 2012 9.341 9.596 9.200 9.492 13,012,484 +0.27(+2.97%)
Jul 16, 2012 9.360 9.360 9.181 9.218 8,173,584 -0.04(-0.41%)
Jul 13, 2012 9.341 9.351 9.190 9.256 9,846,245 +0.05(+0.51%)
Jul 12, 2012 9.521 9.530 9.209 9.209 21,345,780 -0.43(-4.51%)
Jul 11, 2012 9.766 9.875 9.577 9.643 11,100,263 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.691 9.795 7,337,354 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.823 9.917 8,248,267 -0.31(-3.05%)
Jul 06, 2012 10.23 10.33 10.09 10.23 6,459,333 -0.15(-1.46%)
Jul 05, 2012 10.48 10.51 10.28 10.38 8,450,857 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,431,481 +0.08(+0.72%)
Jul 02, 2012 10.54 10.70 10.40 10.44 5,539,186 -0.10(-0.99%)
Jun 29, 2012 10.49 10.66 10.29 10.54 11,059,417 +0.35(+3.43%)
Jun 28, 2012 9.965 10.23 9.936 10.19 8,436,319 +0.15(+1.51%)
Jun 27, 2012 9.993 10.09 9.851 10.04 5,962,532 +0.05(+0.47%)
Jun 26, 2012 9.974 10.08 9.823 9.993 8,164,580 +0.09(+0.86%)
Jun 25, 2012 10.24 10.28 9.823 9.908 9,938,020 -0.47(-4.55%)
Jun 22, 2012 10.47 10.60 10.30 10.38 9,644,302 +0.02(+0.18%)
Jun 21, 2012 10.62 10.78 10.30 10.36 7,851,535 -0.26(-2.40%)
Jun 20, 2012 10.58 10.79 10.41 10.62 9,763,407 +0.09(+0.90%)
Jun 19, 2012 10.39 10.67 10.35 10.52 10,810,216 +0.22(+2.11%)
Jun 18, 2012 10.19 10.35 10.07 10.30 7,029,337 +0.10(+1.02%)
Jun 15, 2012 10.51 10.52 10.13 10.20 13,993,662 -0.28(-2.70%)
Jun 14, 2012 10.37 10.50 10.24 10.48 9,279,919 +0.11(+1.09%)
Jun 13, 2012 10.51 10.63 10.30 10.37 7,286,367 -0.25(-2.31%)
Jun 12, 2012 10.47 10.63 10.28 10.62 7,904,302 +0.19(+1.81%)
Jun 11, 2012 10.96 11.02 10.41 10.43 7,682,811 -0.33(-3.07%)
Jun 08, 2012 10.53 10.80 10.37 10.76 8,338,094 +0.17(+1.61%)
Jun 07, 2012 10.87 11.07 10.56 10.59 14,943,157 -0.01(-0.09%)
Jun 06, 2012 10.48 11.00 10.46 10.60 18,570,782 +0.28(+2.75%)
Jun 05, 2012 9.776 10.36 9.738 10.31 11,713,894 +0.48(+4.90%)
Jun 04, 2012 9.842 10.00 9.587 9.832 13,610,559 +0.04(+0.39%)
Jun 01, 2012 9.917 10.01 9.596 9.795 16,583,404 -0.43(-4.25%)
May 31, 2012 10.30 10.36 9.738 10.23 15,110,914 -0.09(-0.83%)
May 30, 2012 10.31 10.43 10.18 10.31 8,909,397 -0.24(-2.24%)
May 29, 2012 10.30 10.67 10.30 10.55 8,294,359 +0.35(+3.43%)
May 25, 2012 10.25 10.41 10.15 10.20 5,441,744 -0.04(-0.37%)
May 24, 2012 10.27 10.36 10.07 10.24 10,558,904 +0.07(+0.65%)
May 23, 2012 10.02 10.23 9.823 10.17 9,062,456 +0.05(+0.47%)
May 22, 2012 10.30 10.41 10.06 10.13 14,832,689 -0.14(-1.38%)
May 21, 2012 9.795 10.28 9.719 10.27 16,691,674 +0.51(+5.23%)
May 18, 2012 9.861 10.08 9.625 9.757 17,359,654 -0.07(-0.67%)
May 17, 2012 10.35 10.45 9.710 9.823 14,507,320 -0.48(-4.67%)
May 16, 2012 10.50 10.64 10.25 10.30 12,293,103 -0.09(-0.91%)
May 15, 2012 10.64 10.73 10.36 10.40 11,647,566 -0.12(-1.17%)
May 14, 2012 10.84 10.85 10.40 10.52 10,194,564 -0.46(-4.21%)
May 11, 2012 10.78 11.18 10.74 10.98 7,183,880 -0.03(-0.26%)
May 10, 2012 11.26 11.29 10.97 11.01 8,428,840 +0.01(+0.09%)
May 09, 2012 10.95 11.11 10.64 11.00 11,912,131 -0.15(-1.36%)
May 08, 2012 11.41 11.42 10.73 11.15 23,358,900 -0.33(-2.88%)
May 07, 2012 11.66 11.76 11.45 11.49 12,481,021 -0.29(-2.49%)
May 04, 2012 12.12 12.17 11.66 11.78 16,736,467 -0.43(-3.48%)
May 03, 2012 12.37 12.70 12.18 12.20 26,173,538 -0.60(-4.65%)
May 02, 2012 12.62 13.02 12.53 12.80 11,673,810 +0.25(+1.96%)
May 01, 2012 12.69 12.86 12.55 12.55 8,451,397 -0.12(-0.97%)
Apr 30, 2012 12.93 12.96 12.62 12.68 8,187,072 -0.34(-2.61%)
Apr 27, 2012 12.97 13.12 12.79 13.02 9,769,958 +0.00(+0.00%)
Apr 26, 2012 12.68 13.02 12.53 13.02 12,169,331 +0.41(+3.22%)
Apr 25, 2012 12.52 12.61 12.34 12.61 9,151,953 +0.27(+2.22%)
Apr 24, 2012 12.56 12.58 12.21 12.34 9,840,175 -0.06(-0.46%)
Apr 23, 2012 12.51 12.69 12.28 12.39 15,059,891 -0.38(-2.96%)
Apr 20, 2012 13.11 13.13 12.71 12.77 11,445,057 -0.24(-1.82%)
Apr 19, 2012 13.08 13.26 12.72 13.01 16,664,425 +0.02(+0.15%)
Apr 18, 2012 13.04 13.30 12.99 12.99 9,597,241 -0.06(-0.43%)
Apr 17, 2012 13.10 13.12 12.90 13.04 8,027,260 +0.08(+0.66%)
Apr 16, 2012 13.23 13.29 12.78 12.96 9,683,255 -0.19(-1.44%)
Apr 13, 2012 13.05 13.31 12.84 13.15 13,030,468 +0.06(+0.43%)
Apr 12, 2012 12.85 13.33 12.84 13.09 13,312,598 +0.25(+1.91%)
Apr 11, 2012 12.62 13.02 12.60 12.85 12,316,800 +0.50(+4.05%)
Apr 10, 2012 12.88 13.03 12.28 12.34 19,851,866 -0.42(-3.26%)
Apr 09, 2012 12.62 12.84 12.56 12.76 8,836,072 -0.08(-0.66%)
Apr 05, 2012 12.77 13.07 12.77 12.85 10,510,185 +0.05(+0.37%)
Apr 04, 2012 12.99 13.12 12.76 12.80 14,837,580 -0.36(-2.73%)
Apr 03, 2012 13.02 13.19 12.97 13.16 10,543,876 +0.20(+1.53%)
Apr 02, 2012 12.92 13.21 12.82 12.96 10,514,136 +0.09(+0.73%)
Mar 30, 2012 13.28 13.29 12.75 12.86 17,200,296 -0.22(-1.66%)
Mar 29, 2012 13.12 13.28 12.86 13.08 14,402,485 -0.16(-1.21%)
Mar 28, 2012 13.74 13.84 13.14 13.24 21,601,330 -0.45(-3.31%)
Mar 27, 2012 13.71 13.98 13.70 13.70 12,947,585 -0.04(-0.28%)
Mar 26, 2012 13.68 13.80 13.60 13.73 13,134,184 +0.32(+2.39%)
Mar 23, 2012 13.28 13.51 13.11 13.41 9,149,818 +0.09(+0.71%)
Mar 22, 2012 13.32 13.54 13.21 13.32 11,999,121 -0.17(-1.26%)
Mar 21, 2012 13.53 13.72 13.49 13.49 7,074,970 +0.01(+0.07%)
Mar 20, 2012 13.52 13.53 13.27 13.48 11,472,453 -0.17(-1.25%)
Mar 19, 2012 13.66 13.87 13.59 13.65 11,308,276 +0.03(+0.21%)
Mar 16, 2012 13.96 13.98 13.53 13.62 12,147,786 -0.27(-1.97%)
Mar 15, 2012 13.47 13.97 13.34 13.89 16,907,088 +0.56(+4.18%)
Mar 14, 2012 13.54 13.62 13.15 13.34 13,938,622 -0.26(-1.88%)
Mar 13, 2012 12.99 13.59 12.96 13.59 20,035,806 +0.80(+6.28%)
Mar 12, 2012 12.94 13.11 12.67 12.79 7,445,754 -0.16(-1.24%)
Mar 09, 2012 13.15 13.18 12.86 12.95 7,765,219 -0.09(-0.65%)
Mar 08, 2012 13.08 13.21 12.98 13.03 14,060,701 +0.37(+2.91%)
Mar 07, 2012 12.43 12.90 12.43 12.67 15,793,967 +0.31(+2.52%)
Mar 06, 2012 12.38 12.41 12.23 12.35 16,490,691 -0.34(-2.68%)
Mar 05, 2012 13.04 13.05 12.61 12.69 12,543,371 -0.38(-2.89%)
Mar 02, 2012 13.16 13.41 13.05 13.07 16,246,438 -0.09(-0.65%)
Mar 01, 2012 13.02 13.24 12.95 13.16 11,168,984 +0.15(+1.16%)
Feb 29, 2012 13.18 13.32 12.94 13.01 17,157,520 -0.25(-1.85%)
Feb 28, 2012 12.91 13.26 12.66 13.25 30,517,264 +0.34(+2.63%)
Feb 27, 2012 13.08 13.32 12.88 12.91 23,642,046 -0.31(-2.36%)
Feb 24, 2012 13.49 13.59 13.11 13.22 14,935,573 -0.26(-1.89%)
Feb 23, 2012 13.19 13.49 12.98 13.48 20,910,484 +0.47(+3.63%)
Feb 22, 2012 12.98 13.36 12.85 13.01 33,638,172 -0.40(-2.96%)
Feb 21, 2012 14.02 14.03 13.21 13.40 31,296,790 -0.44(-3.21%)
Feb 17, 2012 13.98 14.11 13.83 13.85 10,635,755 -0.08(-0.54%)
Feb 16, 2012 13.65 13.98 13.62 13.92 12,399,261 +0.22(+1.59%)
Feb 15, 2012 13.76 14.00 13.64 13.70 15,075,998 +0.01(+0.07%)
Feb 14, 2012 13.64 13.87 13.60 13.70 11,328,111 -0.08(-0.55%)
Feb 13, 2012 13.90 13.91 13.60 13.77 11,092,850 -0.05(-0.34%)
Feb 10, 2012 13.43 13.89 13.39 13.82 18,771,386 +0.15(+1.11%)
Feb 09, 2012 13.51 13.77 13.29 13.67 15,307,347 +0.19(+1.40%)
Feb 08, 2012 13.22 13.49 13.20 13.48 13,298,428 +0.29(+2.22%)
Feb 07, 2012 13.20 13.34 13.06 13.19 11,447,777 -0.06(-0.43%)
Feb 06, 2012 13.29 13.54 12.90 13.24 19,936,924 -0.33(-2.44%)
Feb 03, 2012 13.21 13.74 13.15 13.57 24,279,008 +0.44(+3.38%)
Feb 02, 2012 12.92 13.17 12.80 13.13 19,701,360 +0.19(+1.46%)
Feb 01, 2012 12.53 12.95 12.38 12.94 21,683,716 +0.61(+4.98%)
Jan 31, 2012 12.48 12.56 12.19 12.33 11,695,326 -0.09(-0.76%)
Jan 30, 2012 12.21 12.59 12.00 12.42 13,997,163 -0.04(-0.30%)
Jan 27, 2012 12.17 12.57 12.09 12.46 14,371,923 +0.13(+1.07%)
Jan 26, 2012 12.47 12.74 12.23 12.33 14,461,945 -0.06(-0.46%)
Jan 25, 2012 12.45 12.47 12.28 12.38 14,980,879 -0.05(-0.38%)
Jan 24, 2012 12.22 12.48 12.05 12.43 12,255,157 +0.02(+0.15%)
Jan 23, 2012 12.02 12.51 11.95 12.41 17,737,312 +0.47(+3.96%)
Jan 20, 2012 12.06 12.20 11.87 11.94 13,817,566 -0.15(-1.25%)
Jan 19, 2012 12.07 12.22 12.03 12.09 14,846,502 +0.07(+0.55%)
Jan 18, 2012 11.66 12.04 11.60 12.02 19,455,934 +0.45(+3.92%)
Jan 17, 2012 11.71 11.93 11.51 11.57 16,389,664 -0.09(-0.81%)
Jan 13, 2012 11.35 11.71 11.22 11.66 17,612,010 +0.21(+1.81%)
Jan 12, 2012 11.31 11.54 11.08 11.46 18,942,194 +0.16(+1.42%)
Jan 11, 2012 10.67 11.33 10.66 11.30 22,643,862 +0.49(+4.55%)
Jan 10, 2012 10.84 11.04 10.75 10.81 12,256,910 +0.11(+1.06%)
Jan 09, 2012 10.56 10.82 10.40 10.69 16,675,410 +0.18(+1.71%)
Jan 06, 2012 10.58 10.60 10.36 10.51 9,616,226 +0.00(+0.00%)
Jan 05, 2012 10.34 10.63 10.30 10.51 13,167,135 +0.08(+0.82%)
Jan 04, 2012 10.32 10.52 10.25 10.43 15,580,721 +0.58(+5.85%)
Dec 30, 2011 9.681 9.851 9.681 9.851 7,973,740 +0.17(+1.76%)
Dec 29, 2011 9.558 9.766 9.511 9.681 9,057,886 +0.15(+1.59%)
Dec 28, 2011 9.832 9.842 9.492 9.530 10,881,712 -0.31(-3.17%)
Dec 27, 2011 9.445 9.983 9.379 9.842 26,422,242 +0.43(+4.62%)
Dec 23, 2011 9.011 9.426 9.001 9.407 11,580,535 +0.46(+5.17%)
Dec 21, 2011 8.812 9.011 8.718 8.945 8,031,091 +0.11(+1.28%)
Dec 20, 2011 8.680 8.916 8.642 8.831 10,200,746 +0.31(+3.66%)
Dec 19, 2011 8.878 8.926 8.453 8.519 11,485,921 -0.26(-2.91%)
Dec 16, 2011 8.784 8.973 8.690 8.774 13,193,295 +0.00(+0.00%)
Dec 15, 2011 8.897 8.926 8.595 8.774 10,259,889 +0.01(+0.11%)
Dec 14, 2011 9.020 9.039 8.604 8.765 14,675,655 -0.28(-3.13%)
Dec 13, 2011 9.436 9.540 8.954 9.048 17,335,286 -0.29(-3.13%)
Dec 12, 2011 9.360 9.370 9.124 9.341 10,332,094 -0.13(-1.40%)
Dec 09, 2011 9.445 9.710 9.398 9.473 13,331,340 +0.15(+1.62%)
Dec 08, 2011 9.728 9.983 9.322 9.322 18,960,798 -0.55(-5.55%)
Dec 07, 2011 9.681 9.908 9.521 9.870 13,255,389 +0.22(+2.25%)
Dec 06, 2011 9.747 9.898 9.540 9.653 11,074,653 -0.13(-1.35%)
Dec 05, 2011 9.804 9.917 9.643 9.785 13,940,906 +0.16(+1.67%)
Dec 02, 2011 9.757 9.851 9.549 9.625 10,528,825 -0.01(-0.10%)
Dec 01, 2011 9.577 9.757 9.360 9.634 10,684,267 -0.09(-0.87%)
Nov 30, 2011 9.483 9.747 9.417 9.719 21,485,046 +0.73(+8.09%)
Nov 29, 2011 9.218 9.303 8.973 8.992 9,597,848 -0.27(-2.96%)
Nov 28, 2011 9.096 9.332 9.077 9.266 10,933,580 +0.51(+5.83%)
Nov 25, 2011 8.784 8.992 8.737 8.756 5,203,944 -0.03(-0.32%)
Nov 23, 2011 9.058 9.200 8.784 8.784 12,092,969 -0.41(-4.42%)
Nov 22, 2011 8.850 9.237 8.812 9.190 16,020,112 +0.27(+3.07%)
Nov 21, 2011 9.058 9.096 8.831 8.916 14,535,646 -0.35(-3.77%)
Nov 18, 2011 9.379 9.417 9.162 9.266 13,759,676 +0.09(+0.93%)
Nov 17, 2011 9.540 9.615 9.105 9.181 21,492,064 -0.32(-3.38%)
Nov 16, 2011 9.662 9.851 9.502 9.502 10,056,511 -0.25(-2.52%)
Nov 15, 2011 9.587 9.837 9.464 9.747 12,901,290 +0.09(+0.98%)
Nov 14, 2011 9.747 9.955 9.606 9.653 13,176,611 -0.08(-0.78%)
Nov 11, 2011 9.483 9.776 9.398 9.728 14,979,866 +0.34(+3.62%)
Nov 10, 2011 9.700 9.700 9.039 9.388 33,995,016 -0.09(-0.90%)
Nov 09, 2011 9.946 10.09 9.464 9.473 28,402,838 -0.75(-7.30%)
Nov 08, 2011 10.48 10.53 10.09 10.22 20,729,026 -0.18(-1.73%)
Nov 07, 2011 10.24 10.43 10.13 10.40 18,603,840 +0.09(+0.82%)
Nov 04, 2011 10.10 10.34 10.05 10.31 15,473,429 +0.18(+1.77%)
Nov 03, 2011 10.49 10.60 9.681 10.13 46,120,216 -0.62(-5.79%)
Nov 02, 2011 10.80 11.09 10.58 10.76 22,631,154 +0.21(+1.97%)
Nov 01, 2011 10.35 10.81 10.16 10.55 24,448,324 -0.33(-3.04%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,709,998 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,792,624 +0.28(+2.56%)
Oct 27, 2011 10.59 11.26 10.37 11.07 43,151,812 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.804 10.19 16,902,922 +0.07(+0.65%)
Oct 25, 2011 10.24 10.31 9.889 10.13 25,941,296 -0.18(-1.74%)
Oct 24, 2011 9.549 10.32 9.473 10.30 28,167,084 +0.64(+6.65%)
Oct 21, 2011 9.577 9.776 9.341 9.662 19,292,940 +0.21(+2.20%)
Oct 20, 2011 9.379 9.643 9.190 9.455 24,369,672 -0.09(-0.89%)
Oct 19, 2011 9.795 9.889 9.332 9.540 30,541,466 -0.39(-3.90%)
Oct 18, 2011 9.379 9.993 9.266 9.927 23,795,486 +0.47(+4.99%)
Oct 17, 2011 9.634 9.728 9.398 9.455 13,515,019 -0.20(-2.05%)
Oct 14, 2011 9.804 9.898 9.464 9.653 18,638,392 +0.02(+0.20%)
Oct 13, 2011 9.436 9.757 9.190 9.634 25,601,568 +0.21(+2.20%)
Oct 12, 2011 9.530 9.936 9.351 9.426 31,032,002 +0.14(+1.53%)
Oct 11, 2011 8.878 9.426 8.718 9.285 29,688,816 +0.23(+2.50%)
Oct 10, 2011 8.718 9.190 8.718 9.058 25,738,256 +0.55(+6.44%)
Oct 07, 2011 9.115 9.228 8.482 8.510 30,366,256 -0.44(-4.96%)
Oct 06, 2011 8.633 8.982 8.595 8.954 28,889,008 +0.71(+8.59%)
Oct 05, 2011 8.179 8.331 7.915 8.246 21,913,790 -0.01(-0.11%)
Oct 04, 2011 7.802 8.274 6.989 8.255 40,857,736 +0.48(+6.20%)
Oct 03, 2011 8.501 8.822 7.754 7.773 38,519,692 -1.00(-11.41%)
Sep 30, 2011 9.256 9.332 8.567 8.774 35,987,080 -0.60(-6.45%)
Sep 29, 2011 9.946 9.946 9.077 9.379 35,562,544 -0.32(-3.31%)
Sep 28, 2011 10.13 10.36 9.653 9.700 18,949,446 -0.39(-3.84%)
Sep 27, 2011 10.38 10.56 10.01 10.09 23,168,086 +0.04(+0.38%)
Sep 26, 2011 9.908 10.07 9.455 10.05 21,128,816 +0.30(+3.10%)
Sep 23, 2011 9.530 9.898 9.483 9.747 21,169,954 +0.04(+0.39%)
Sep 22, 2011 9.804 9.917 9.445 9.710 35,357,680 -0.50(-4.90%)
Sep 21, 2011 10.64 10.80 10.20 10.21 23,939,070 -0.21(-1.99%)
Sep 20, 2011 10.63 10.93 10.41 10.42 34,834,668 +0.14(+1.38%)
Sep 19, 2011 9.983 10.39 9.880 10.28 20,741,080 +0.09(+0.83%)
Sep 16, 2011 10.10 10.25 10.01 10.19 15,387,778 +0.07(+0.65%)
Sep 15, 2011 10.15 10.16 9.870 10.13 17,659,830 +0.13(+1.32%)
Sep 14, 2011 10.09 10.22 9.804 9.993 20,006,504 +0.05(+0.47%)
Sep 13, 2011 9.946 10.16 9.832 9.946 26,738,112 +0.20(+2.03%)
Sep 12, 2011 9.313 9.842 9.266 9.747 29,006,876 +0.22(+2.33%)
Sep 09, 2011 9.983 10.20 9.417 9.525 31,176,330 -0.47(-4.68%)
Sep 08, 2011 10.18 10.48 9.889 9.993 23,545,294 -0.25(-2.49%)
Sep 07, 2011 10.02 10.30 9.965 10.25 21,096,558 +0.50(+5.14%)
Sep 06, 2011 9.285 9.795 9.285 9.747 22,530,194 +0.00(+0.00%)
Sep 02, 2011 10.09 10.10 9.587 9.747 26,032,958 -0.61(-5.93%)
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.