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

MGM Resorts International (NY: MGM )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2009 6.802 6.830 6.594 6.802 28,006,088 -0.19(-2.70%)
Jul 30, 2009 6.802 7.179 6.613 6.991 31,891,624 +0.47(+7.25%)
Jul 29, 2009 6.783 6.830 6.433 6.518 24,214,238 -0.55(-7.75%)
Jul 28, 2009 7.189 7.255 6.953 7.066 17,080,872 -0.29(-3.98%)
Jul 27, 2009 7.458 7.482 7.161 7.359 27,033,478 +0.06(+0.78%)
Jul 24, 2009 6.679 7.586 6.613 7.302 1,543 +0.44(+6.47%)
Jul 23, 2009 6.660 6.934 6.386 6.858 23,711,220 +0.25(+3.71%)
Jul 22, 2009 6.150 6.735 6.131 6.613 20,013,638 +0.35(+5.58%)
Jul 21, 2009 6.754 6.754 6.121 6.263 20,731,730 -0.21(-3.21%)
Jul 20, 2009 6.159 6.547 6.055 6.471 31,226,134 +0.48(+8.04%)
Jul 17, 2009 6.169 6.169 5.951 5.989 9,865,920 -0.19(-3.06%)
Jul 16, 2009 6.027 6.301 5.762 6.178 23,254,174 +0.08(+1.24%)
Jul 15, 2009 5.847 6.150 5.734 6.103 23,083,882 +0.45(+8.03%)
Jul 14, 2009 5.507 5.762 5.366 5.649 12,881,355 +0.12(+2.22%)
Jul 13, 2009 5.422 5.526 5.347 5.526 10,471,256 +0.13(+2.45%)
Jul 10, 2009 5.394 5.432 5.243 5.394 10,034,256 -0.13(-2.39%)
Jul 09, 2009 5.309 5.668 5.158 5.526 20,861,892 +0.31(+5.98%)
Jul 08, 2009 5.744 5.744 5.045 5.215 21,732,778 -0.35(-6.28%)
Jul 07, 2009 5.441 5.791 5.318 5.564 18,797,982 +0.19(+3.52%)
Jul 06, 2009 5.460 5.602 5.224 5.375 16,706,746 -0.22(-3.89%)
Jul 02, 2009 5.659 5.706 5.592 5.592 11,153,590 -0.31(-5.28%)
Jul 01, 2009 6.065 6.140 5.904 5.904 12,625,245 -0.13(-2.19%)
Jun 30, 2009 6.263 6.282 5.970 6.036 14,467,064 -0.25(-3.91%)
Jun 29, 2009 6.424 6.471 6.206 6.282 13,266,279 -0.12(-1.92%)
Jun 26, 2009 6.414 6.438 6.131 6.405 17,318,328 +0.01(+0.15%)
Jun 25, 2009 6.263 6.424 6.216 6.395 27,125,316 +0.08(+1.20%)
Jun 24, 2009 6.018 6.452 5.951 6.320 50,849,208 +0.80(+14.55%)
Jun 23, 2009 5.621 5.744 5.205 5.517 24,376,638 -0.08(-1.35%)
Jun 22, 2009 6.065 6.074 5.564 5.592 22,062,088 -0.61(-9.89%)
Jun 19, 2009 6.112 6.282 6.027 6.206 18,242,720 +0.19(+3.14%)
Jun 18, 2009 6.121 6.206 5.857 6.018 17,589,948 -0.08(-1.24%)
Jun 17, 2009 6.301 6.329 5.838 6.093 23,140,528 -0.19(-3.01%)
Jun 16, 2009 6.282 6.584 6.140 6.282 24,983,528 +0.11(+1.84%)
Jun 15, 2009 6.575 6.603 6.140 6.169 23,443,196 -0.57(-8.42%)
Jun 12, 2009 6.679 6.754 6.339 6.735 19,062,698 +0.14(+2.15%)
Jun 11, 2009 6.726 6.820 6.556 6.594 19,964,868 -0.06(-0.85%)
Jun 10, 2009 7.000 7.009 6.565 6.650 28,442,740 -0.10(-1.54%)
Jun 09, 2009 6.858 6.896 6.698 6.754 16,698,339 -0.15(-2.19%)
Jun 08, 2009 6.896 6.981 6.802 6.905 18,423,820 -0.20(-2.79%)
Jun 05, 2009 7.302 7.321 6.905 7.104 22,558,248 -0.01(-0.13%)
Jun 04, 2009 7.161 7.274 6.839 7.113 26,771,934 +0.04(+0.53%)
Jun 03, 2009 7.349 7.349 6.943 7.076 20,374,168 -0.41(-5.43%)
Jun 02, 2009 7.812 7.841 7.340 7.482 30,823,144 -0.42(-5.26%)
Jun 01, 2009 7.321 7.935 7.217 7.897 43,175,964 +0.85(+12.06%)
May 29, 2009 6.839 7.104 6.707 7.047 30,105,114 +0.30(+4.48%)
May 28, 2009 6.991 7.076 6.565 6.745 23,814,538 -0.09(-1.38%)
May 27, 2009 7.000 7.161 6.622 6.839 45,706,764 +0.09(+1.40%)
May 26, 2009 6.934 7.302 6.688 6.745 44,011,768 -0.43(-5.93%)
May 22, 2009 7.482 7.520 6.811 7.170 38,870,996 -0.19(-2.57%)
May 21, 2009 7.510 7.718 7.227 7.359 26,111,468 -0.36(-4.65%)
May 20, 2009 8.162 8.294 7.633 7.718 31,012,850 -0.16(-2.04%)
May 19, 2009 8.370 8.568 7.841 7.878 43,249,756 -0.38(-4.58%)
May 18, 2009 7.793 8.285 7.557 8.256 55,458,324 +1.01(+13.95%)
May 15, 2009 7.548 8.030 7.113 7.246 55,627,200 -0.09(-1.16%)
May 14, 2009 7.302 8.313 6.849 7.331 144,650,976 -0.89(-10.80%)
May 13, 2009 10.23 10.40 7.860 8.219 62,146,308 -3.50(-29.84%)
May 12, 2009 12.72 13.02 10.86 11.71 24,801,178 -0.66(-5.34%)
May 11, 2009 11.58 12.72 10.96 12.38 22,827,664 +0.49(+4.13%)
May 08, 2009 11.00 12.04 10.68 11.88 21,458,036 +0.97(+8.92%)
May 07, 2009 11.73 11.79 10.34 10.91 20,797,756 -0.22(-1.95%)
May 06, 2009 12.75 13.23 10.56 11.13 48,508,856 -0.96(-7.97%)
May 05, 2009 10.45 12.85 10.16 12.09 80,872,328 +3.17(+35.59%)
May 04, 2009 7.737 8.974 7.652 8.918 35,175,624 +1.49(+20.10%)
May 01, 2009 7.878 7.973 7.179 7.425 26,676,776 -0.49(-6.21%)
Apr 30, 2009 8.275 9.390 7.463 7.916 77,126,624 +2.08(+35.60%)
Apr 29, 2009 5.762 5.933 5.668 5.838 15,108,890 +0.36(+6.55%)
Apr 28, 2009 5.016 5.857 4.950 5.479 23,249,934 +0.27(+5.26%)
Apr 27, 2009 5.479 5.574 5.167 5.205 11,988,252 -0.54(-9.38%)
Apr 24, 2009 5.517 5.933 5.441 5.744 21,950,916 +0.34(+6.29%)
Apr 23, 2009 5.356 5.706 5.196 5.403 14,703,603 +0.19(+3.62%)
Apr 22, 2009 5.167 5.545 5.016 5.215 16,022,200 +0.13(+2.60%)
Apr 21, 2009 4.421 5.139 4.251 5.082 13,459,230 +0.34(+7.17%)
Apr 20, 2009 5.611 5.611 4.723 4.742 18,356,572 -1.21(-20.32%)
Apr 17, 2009 4.827 6.471 4.544 5.951 58,902,276 +0.38(+6.78%)
Apr 16, 2009 6.339 6.414 5.479 5.574 17,185,478 -0.46(-7.67%)
Apr 15, 2009 6.537 6.792 5.762 6.036 19,520,708 -0.20(-3.18%)
Apr 14, 2009 6.282 7.151 6.131 6.235 27,060,188 +0.33(+5.60%)
Apr 13, 2009 5.659 5.980 5.309 5.904 26,387,684 +0.90(+17.92%)
Apr 09, 2009 4.638 5.035 4.468 5.007 19,191,388 +0.52(+11.58%)
Apr 08, 2009 4.487 4.704 4.185 4.487 13,344,675 +0.28(+6.74%)
Apr 07, 2009 5.111 5.337 4.090 4.204 38,258,636 -1.02(-19.53%)
Apr 06, 2009 4.676 6.329 4.582 5.224 58,799,596 +0.83(+18.92%)
Apr 03, 2009 3.212 4.412 3.051 4.393 37,843,700 +1.43(+48.09%)
Apr 02, 2009 3.117 3.429 2.655 2.966 27,994,690 +0.48(+19.39%)
Apr 01, 2009 2.305 2.484 2.211 2.484 7,283,569 +0.28(+12.88%)
Mar 31, 2009 2.418 2.418 2.154 2.201 5,528,491 -0.07(-2.92%)
Mar 30, 2009 2.645 2.692 2.163 2.267 7,818,022 -0.65(-22.33%)
Mar 26, 2009 2.928 3.004 2.664 2.919 6,534,705 +0.22(+8.04%)
Mar 25, 2009 2.928 3.023 2.598 2.702 5,918,995 -0.15(-5.30%)
Mar 24, 2009 2.749 3.023 2.626 2.853 7,108,568 -0.09(-2.89%)
Mar 23, 2009 2.758 2.976 2.749 2.938 6,021,415 +0.06(+1.97%)
Mar 20, 2009 2.957 2.995 2.607 2.881 4,300,305 -0.14(-4.54%)
Mar 19, 2009 2.957 3.051 2.721 3.018 4,921,345 +0.31(+11.32%)
Mar 18, 2009 2.740 2.985 2.418 2.711 9,231,426 -0.15(-5.28%)
Mar 17, 2009 3.136 3.287 2.834 2.862 4,373,702 -0.19(-6.19%)
Mar 16, 2009 3.316 3.590 2.711 3.051 6,021,227 -0.28(-8.50%)
Mar 13, 2009 3.269 3.618 3.165 3.335 0 +0.34(+11.36%)
Mar 12, 2009 2.626 3.080 2.541 2.995 4,100,039 +0.44(+17.41%)
Mar 11, 2009 3.023 3.070 2.466 2.551 4,635,075 -0.16(-5.92%)
Mar 10, 2009 2.286 3.013 2.229 2.711 8,255,725 +0.51(+23.18%)
Mar 09, 2009 1.918 2.343 1.880 2.201 5,781,760 +0.32(+17.09%)
Mar 06, 2009 1.767 1.899 1.710 1.880 0 +0.00(+0.00%)
Mar 05, 2009 1.937 2.097 1.776 1.880 7,851,788 -0.21(-9.95%)
Mar 04, 2009 1.889 2.522 1.785 2.088 10,494,947 -0.60(-22.46%)
Mar 02, 2009 3.165 3.165 2.626 2.692 9,705,543 -0.61(-18.57%)
Feb 27, 2009 4.005 4.015 3.146 3.306 0 -0.64(-16.27%)
Feb 26, 2009 3.996 4.298 3.779 3.949 6,279,031 +0.17(+4.50%)
Feb 25, 2009 4.034 4.062 3.571 3.779 6,542,628 -0.43(-10.11%)
Feb 24, 2009 4.147 4.440 3.845 4.204 6,804,952 +0.17(+4.22%)
Feb 23, 2009 4.336 4.582 3.779 4.034 4,571,983 +0.07(+1.67%)
Feb 20, 2009 3.779 4.204 3.713 3.968 0 +0.09(+2.44%)
Feb 19, 2009 4.487 4.619 3.873 3.873 4,893,064 -0.61(-13.68%)
Feb 18, 2009 4.714 4.714 4.383 4.487 5,244,772 -0.05(-1.04%)
Feb 17, 2009 4.629 4.799 4.459 4.534 6,487,019 -0.42(-8.40%)
Feb 13, 2009 5.489 5.489 4.818 4.950 0 -0.60(-10.73%)
Feb 12, 2009 5.366 5.545 4.929 5.545 4,964,301 +0.26(+4.82%)
Feb 11, 2009 5.470 5.564 5.016 5.290 4,654,816 +0.08(+1.45%)
Feb 10, 2009 6.074 6.093 5.167 5.215 5,018,902 -0.74(-12.38%)
Feb 09, 2009 6.433 6.433 5.904 5.951 3,804,175 -0.18(-2.93%)
Feb 06, 2009 6.027 6.254 5.857 6.131 0 +0.35(+6.05%)
Feb 05, 2009 5.668 6.254 5.366 5.781 8,150,137 +0.16(+2.86%)
Feb 04, 2009 6.452 6.518 5.611 5.621 6,687,539 -0.94(-14.39%)
Feb 03, 2009 7.453 7.557 6.188 6.565 8,196,088 -1.11(-14.51%)
Feb 02, 2009 7.586 7.831 7.123 7.680 4,218,562 +0.12(+1.63%)
Jan 30, 2009 8.190 8.455 7.463 7.557 0 -0.62(-7.62%)
Jan 29, 2009 8.691 8.691 7.992 8.181 3,200,500 -0.64(-7.28%)
Jan 28, 2009 8.955 9.107 8.464 8.823 4,421,213 +0.23(+2.64%)
Jan 27, 2009 8.937 9.022 8.266 8.596 6,860,513 -0.06(-0.66%)
Jan 26, 2009 8.795 9.182 8.521 8.653 2,373,647 -0.23(-2.55%)
Jan 23, 2009 8.634 9.258 8.313 8.880 0 +0.03(+0.32%)
Jan 22, 2009 8.634 8.974 8.171 8.852 5,005,812 +0.17(+1.96%)
Jan 21, 2009 8.861 9.154 8.408 8.681 5,290,706 +0.22(+2.57%)
Jan 20, 2009 9.437 9.447 8.058 8.464 7,161,505 -0.92(-9.77%)
Jan 16, 2009 9.938 9.938 9.296 9.381 0 +0.03(+0.30%)
Jan 15, 2009 10.03 10.12 9.210 9.352 8,002,547 -0.60(-5.98%)
Jan 14, 2009 12.30 12.30 9.796 9.947 9,326,901 -2.13(-17.67%)
Jan 13, 2009 11.71 12.43 11.35 12.08 3,822,003 +0.37(+3.15%)
Jan 12, 2009 13.17 13.17 11.57 11.71 3,472,729 -0.94(-7.39%)
Jan 09, 2009 13.57 13.69 12.46 12.65 2,804,054 -0.86(-6.36%)
Jan 08, 2009 13.32 13.68 12.81 13.51 2,801,062 -0.21(-1.51%)
Jan 07, 2009 15.02 15.02 13.35 13.72 3,806,458 -1.36(-9.02%)
Jan 06, 2009 15.45 15.96 14.93 15.08 3,997,441 -0.13(-0.87%)
Jan 05, 2009 14.45 15.53 14.17 15.21 4,130,507 +0.62(+4.27%)
Jan 02, 2009 12.89 14.70 12.89 14.59 0 +1.59(+12.21%)
Jan 01, 2009 12.15 13.23 11.90 13.00 0 +0.00(+0.00%)
Dec 31, 2008 12.15 13.23 11.90 13.00 2,836,565 +0.94(+7.84%)
Dec 30, 2008 12.19 12.23 11.82 12.05 1,357,525 +0.02(+0.16%)
Dec 29, 2008 12.29 12.29 11.71 12.04 1,432,948 -0.25(-2.00%)
Dec 26, 2008 11.96 12.28 11.71 12.28 0 +0.14(+1.17%)
Dec 24, 2008 12.05 12.18 11.81 12.14 655,321 +0.09(+0.78%)
Dec 23, 2008 12.12 12.42 11.82 12.04 1,425,830 -0.10(-0.86%)
Dec 22, 2008 13.06 13.06 11.92 12.15 2,050,246 -0.60(-4.74%)
Dec 19, 2008 12.93 13.18 12.34 12.75 2,796,107 -0.04(-0.30%)
Dec 18, 2008 13.18 13.61 12.04 12.79 3,832,558 -0.29(-2.24%)
Dec 17, 2008 12.34 13.89 11.81 13.08 5,702,019 +0.35(+2.74%)
Dec 16, 2008 11.04 12.73 10.53 12.73 7,467,317 +1.87(+17.22%)
Dec 15, 2008 11.67 12.52 10.62 10.86 11,263,203 +0.77(+7.58%)
Dec 12, 2008 9.456 10.10 9.324 10.10 0 +0.34(+3.49%)
Dec 11, 2008 10.17 10.77 9.617 9.758 3,542,280 -0.68(-6.52%)
Dec 10, 2008 10.53 10.67 10.16 10.44 2,475,146 -0.03(-0.27%)
Dec 09, 2008 10.58 11.14 10.30 10.47 3,876,674 -0.21(-1.95%)
Dec 08, 2008 10.58 11.20 10.18 10.67 5,077,064 +0.59(+5.81%)
Dec 05, 2008 9.484 10.11 9.239 10.09 0 +0.47(+4.91%)
Dec 04, 2008 10.15 10.63 9.466 9.617 2,865,679 -0.80(-7.71%)
Dec 03, 2008 10.50 11.13 9.456 10.42 5,177,024 +0.03(+0.27%)
Dec 02, 2008 10.30 10.51 9.447 10.39 2,694,923 +0.39(+3.87%)
Dec 01, 2008 10.77 11.01 9.447 10.00 2,661,396 -1.31(-11.60%)
Nov 28, 2008 11.80 11.80 10.91 11.32 1,520,420 +0.18(+1.61%)
Nov 26, 2008 10.76 11.81 10.40 11.14 3,797,484 +0.33(+3.06%)
Nov 25, 2008 10.87 11.32 10.56 10.81 4,297,972 +0.34(+3.25%)
Nov 24, 2008 9.258 10.67 8.843 10.47 4,144,184 +1.62(+18.38%)
Nov 21, 2008 8.795 9.447 7.793 8.842 4,145,338 +0.54(+6.48%)
Nov 20, 2008 9.399 9.456 7.557 8.304 5,313,824 -1.33(-13.82%)
Nov 19, 2008 10.38 10.39 9.258 9.636 3,894,407 -0.43(-4.23%)
Nov 18, 2008 10.37 10.37 9.277 10.06 3,870,322 +0.07(+0.66%)
Nov 17, 2008 9.985 10.39 9.541 9.995 3,697,228 +0.12(+1.24%)
Nov 14, 2008 9.777 10.77 9.541 9.872 0 -0.30(-2.97%)
Nov 13, 2008 9.541 10.29 8.596 10.17 4,645,022 +0.73(+7.70%)
Nov 12, 2008 10.36 10.46 9.305 9.447 4,881,443 -1.28(-11.97%)
Nov 11, 2008 11.52 11.80 9.692 10.73 5,406,966 -1.23(-10.27%)
Nov 10, 2008 12.66 12.66 10.88 11.96 3,164,958 +0.32(+2.76%)
Nov 07, 2008 12.59 12.93 11.12 11.64 0 -0.94(-7.44%)
Nov 06, 2008 13.23 15.02 12.19 12.57 6,910,869 -2.53(-16.76%)
Nov 05, 2008 13.53 15.20 13.26 15.11 4,315,878 +1.11(+7.97%)
Nov 04, 2008 15.25 15.25 13.42 13.99 3,932,905 -0.60(-4.08%)
Nov 03, 2008 16.31 16.32 13.76 14.59 4,929,100 -0.96(-6.20%)
Oct 31, 2008 15.47 16.34 13.69 15.55 0 +1.03(+7.09%)
Oct 30, 2008 14.11 15.73 13.80 14.52 9,517,648 +1.53(+11.78%)
Oct 29, 2008 10.58 14.41 10.14 12.99 22,490,538 +3.23(+33.11%)
Oct 28, 2008 10.00 10.12 8.417 9.758 8,741,797 +0.26(+2.79%)
Oct 27, 2008 10.65 10.65 9.173 9.494 6,043,809 -1.09(-10.27%)
Oct 24, 2008 8.445 10.92 8.417 10.58 0 +0.33(+3.23%)
Oct 23, 2008 11.46 11.46 9.210 10.25 10,238,185 -1.50(-12.78%)
Oct 22, 2008 13.58 13.70 11.11 11.75 7,577,686 -1.86(-13.67%)
Oct 21, 2008 14.06 14.88 13.25 13.61 5,955,797 +0.55(+4.19%)
Oct 20, 2008 15.10 15.10 12.89 13.06 4,209,384 -1.11(-7.80%)
Oct 17, 2008 13.67 14.83 13.25 14.17 0 +0.57(+4.17%)
Oct 16, 2008 14.47 14.64 11.96 13.60 6,621,509 -0.55(-3.87%)
Oct 15, 2008 16.71 17.06 13.55 14.15 3,200,071 -2.29(-13.91%)
Oct 14, 2008 18.28 18.70 15.63 16.44 3,872,795 -1.42(-7.94%)
Oct 13, 2008 17.25 18.61 16.58 17.85 3,978,838 +1.98(+12.50%)
Oct 10, 2008 14.73 15.90 11.34 15.87 0 +0.51(+3.32%)
Oct 09, 2008 18.76 18.76 14.08 15.36 3,884,561 -1.41(-8.39%)
Oct 08, 2008 15.21 17.99 15.21 16.77 5,316,044 +0.71(+4.41%)
Oct 07, 2008 18.45 18.82 15.72 16.06 5,195,463 -1.89(-10.53%)
Oct 06, 2008 19.07 19.36 16.07 17.95 10,610,966 -1.89(-9.52%)
Oct 03, 2008 22.85 22.85 19.16 19.84 0 -2.42(-10.87%)
Oct 02, 2008 24.74 24.80 21.67 22.26 5,018,139 -3.05(-12.06%)
Oct 01, 2008 25.99 26.18 23.88 25.31 3,728,712 -1.62(-6.00%)
Sep 30, 2008 24.78 26.92 23.89 26.92 3,547,403 +2.37(+9.66%)
Sep 29, 2008 27.21 27.21 23.27 24.55 6,519,021 -3.80(-13.40%)
Sep 26, 2008 27.16 29.07 26.79 28.35 0 +0.08(+0.27%)
Sep 25, 2008 28.71 28.92 27.40 28.27 2,578,652 -0.07(-0.23%)
Sep 24, 2008 28.29 29.28 27.49 28.34 2,106,508 +0.24(+0.84%)
Sep 23, 2008 28.82 29.53 27.69 28.10 3,055,879 -0.52(-1.81%)
Sep 22, 2008 33.33 33.33 28.59 28.62 3,225,968 -4.42(-13.38%)
Sep 19, 2008 32.86 34.95 29.56 33.04 0 +4.16(+14.39%)
Sep 18, 2008 25.99 29.66 25.35 28.89 6,668,998 +3.41(+13.39%)
Sep 17, 2008 26.90 27.05 24.88 25.48 4,773,082 -1.92(-7.00%)
Sep 16, 2008 27.51 28.92 26.45 27.40 5,154,109 -0.78(-2.78%)
Sep 15, 2008 28.04 29.56 27.42 28.18 3,725,564 -1.79(-5.96%)
Sep 12, 2008 29.93 30.47 29.30 29.96 0 -0.41(-1.34%)
Sep 11, 2008 29.89 31.82 29.30 30.37 4,344,175 -0.28(-0.92%)
Sep 10, 2008 30.90 32.63 28.64 30.65 7,896,534 -0.12(-0.40%)
Sep 09, 2008 31.64 32.64 30.20 30.78 4,661,934 -0.95(-3.01%)
Sep 08, 2008 32.46 33.68 30.50 31.73 5,290,655 +0.92(+2.97%)
Sep 05, 2008 29.88 30.98 29.66 30.82 0 +0.17(+0.56%)
Sep 04, 2008 31.99 32.21 29.76 30.64 3,973,091 -1.95(-5.97%)
Sep 03, 2008 32.59 32.92 31.05 32.59 4,300,857 +0.02(+0.06%)
Sep 02, 2008 34.35 34.82 31.98 32.57 4,765,903 -0.67(-2.02%)
Aug 29, 2008 30.98 33.24 30.94 33.24 0 +1.62(+5.11%)
Aug 28, 2008 29.85 31.63 29.62 31.63 5,126,490 +2.12(+7.17%)
Aug 27, 2008 28.43 29.51 27.85 29.51 3,122,658 +1.11(+3.93%)
Aug 26, 2008 28.37 28.81 27.57 28.40 3,245,056 -0.16(-0.56%)
Aug 25, 2008 30.22 30.22 27.87 28.56 6,760,248 -2.85(-9.08%)
Aug 22, 2008 26.53 31.41 26.32 31.41 0 +5.21(+19.91%)
Aug 21, 2008 26.46 27.21 25.92 26.20 2,990,643 -0.44(-1.67%)
Aug 20, 2008 27.16 27.63 25.69 26.64 4,961,744 -0.15(-0.56%)
Aug 19, 2008 28.34 28.34 26.04 26.79 8,337,875 -2.78(-9.39%)
Aug 18, 2008 31.73 31.94 29.25 29.57 3,770,535 -2.59(-8.05%)
Aug 15, 2008 33.06 33.54 31.50 32.16 0 -0.38(-1.16%)
Aug 14, 2008 30.81 32.82 29.85 32.53 5,343,738 +2.26(+7.46%)
Aug 13, 2008 31.94 32.50 29.68 30.28 4,891,741 -1.84(-5.74%)
Aug 12, 2008 34.19 34.78 31.42 32.12 5,658,545 -2.38(-6.90%)
Aug 11, 2008 31.61 36.36 31.56 34.50 7,556,211 +2.91(+9.21%)
Aug 08, 2008 30.45 32.67 29.85 31.59 4,315,264 +0.79(+2.58%)
Aug 07, 2008 31.62 32.48 29.97 30.80 5,876,074 -2.27(-6.86%)
Aug 06, 2008 32.16 33.25 30.79 33.06 5,916,629 -0.80(-2.37%)
Aug 05, 2008 29.58 33.87 29.32 33.87 9,386,788 +4.58(+15.65%)
Aug 04, 2008 28.52 29.36 27.50 29.28 4,873,727 +1.15(+4.10%)
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.