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

MGM Resorts International (NY: MGM )

41.09 -1.09 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 27.68 27.87 27.40 27.54 2,056,179 -0.07(-0.24%)
Nov 29, 2004 27.89 28.09 27.53 27.60 2,661,684 -0.17(-0.61%)
Nov 26, 2004 27.37 27.87 27.21 27.77 892,591 +0.34(+1.26%)
Nov 24, 2004 26.83 27.50 26.83 27.43 1,761,471 +0.59(+2.20%)
Nov 23, 2004 26.74 27.05 26.69 26.84 1,728,443 +0.06(+0.23%)
Nov 22, 2004 26.61 26.91 26.29 26.78 1,884,689 +0.19(+0.71%)
Nov 19, 2004 27.18 27.18 26.58 26.59 2,204,379 -0.63(-2.31%)
Nov 18, 2004 27.23 27.48 27.05 27.22 1,608,189 +0.06(+0.21%)
Nov 17, 2004 27.17 27.61 27.00 27.16 2,354,274 +0.04(+0.14%)
Nov 16, 2004 27.40 27.43 27.03 27.12 3,054,205 -0.39(-1.43%)
Nov 15, 2004 27.21 27.63 27.21 27.51 3,856,606 +0.36(+1.34%)
Nov 12, 2004 27.34 27.46 25.74 27.15 5,768,395 -0.20(-0.73%)
Nov 11, 2004 27.77 28.01 27.32 27.35 5,751,458 -0.48(-1.73%)
Nov 10, 2004 28.25 28.88 27.75 27.83 4,476,932 -0.37(-1.31%)
Nov 09, 2004 28.15 28.30 27.78 28.20 3,121,530 +0.12(+0.42%)
Nov 08, 2004 28.16 28.37 27.69 28.08 4,300,784 -0.08(-0.29%)
Nov 05, 2004 27.28 28.24 27.14 28.16 6,841,368 +1.06(+3.90%)
Nov 04, 2004 26.57 27.22 26.52 27.10 3,724,495 +0.45(+1.68%)
Nov 03, 2004 26.62 26.70 26.12 26.65 5,803,540 +0.78(+3.03%)
Nov 02, 2004 25.71 26.17 25.71 25.87 6,536,498 +0.16(+0.62%)
Nov 01, 2004 25.41 25.74 25.17 25.71 4,218,215 +0.30(+1.17%)
Oct 29, 2004 25.20 25.51 24.91 25.41 3,314,191 +0.26(+1.03%)
Oct 28, 2004 25.29 25.29 24.98 25.15 1,873,680 -0.12(-0.47%)
Oct 27, 2004 24.84 25.39 24.79 25.27 4,391,399 +0.35(+1.40%)
Oct 26, 2004 24.86 24.94 24.70 24.92 2,298,381 +0.01(+0.06%)
Oct 25, 2004 24.54 24.97 24.45 24.91 3,129,152 +0.31(+1.27%)
Oct 22, 2004 24.33 24.70 24.09 24.59 4,978,273 +0.06(+0.23%)
Oct 21, 2004 24.83 24.99 24.06 24.54 9,456,899 -0.29(-1.18%)
Oct 20, 2004 25.70 25.70 24.21 24.83 23,521,994 -1.17(-4.51%)
Oct 19, 2004 25.74 26.12 25.67 26.00 4,221,603 +0.35(+1.38%)
Oct 18, 2004 25.32 25.79 25.05 25.65 5,046,022 +0.33(+1.31%)
Oct 15, 2004 24.68 25.36 24.66 25.32 3,998,878 +0.60(+2.41%)
Oct 14, 2004 24.76 24.85 24.62 24.72 2,350,039 +0.01(+0.06%)
Oct 13, 2004 24.49 24.84 24.49 24.71 3,503,464 +0.34(+1.42%)
Oct 12, 2004 24.32 24.50 24.16 24.36 2,290,336 -0.03(-0.14%)
Oct 11, 2004 24.61 24.84 24.28 24.40 3,305,299 -0.21(-0.86%)
Oct 08, 2004 24.62 24.77 24.50 24.61 3,031,763 +0.00(+0.00%)
Oct 07, 2004 24.63 24.73 24.36 24.61 4,022,167 -0.17(-0.67%)
Oct 06, 2004 24.35 25.09 24.27 24.77 9,396,348 +0.42(+1.73%)
Oct 05, 2004 23.81 24.44 23.52 24.35 6,573,336 +0.48(+2.00%)
Oct 04, 2004 23.62 23.94 23.58 23.88 4,938,894 +0.33(+1.40%)
Oct 01, 2004 23.39 23.56 23.22 23.55 3,738,892 +0.09(+0.40%)
Sep 30, 2004 22.81 23.68 22.78 23.45 6,553,859 +0.64(+2.79%)
Sep 29, 2004 22.96 22.96 22.65 22.81 4,387,588 -0.16(-0.68%)
Sep 28, 2004 22.43 23.05 22.19 22.97 6,776,583 +0.55(+2.44%)
Sep 27, 2004 22.88 22.95 22.42 22.42 2,829,363 -0.43(-1.86%)
Sep 24, 2004 22.34 22.85 22.34 22.85 3,804,100 +0.61(+2.74%)
Sep 23, 2004 22.25 22.67 22.18 22.24 2,391,536 +0.02(+0.09%)
Sep 22, 2004 22.52 22.52 22.20 22.22 2,236,983 -0.30(-1.32%)
Sep 21, 2004 22.25 22.62 22.25 22.52 3,107,133 +0.27(+1.21%)
Sep 20, 2004 22.19 22.60 22.13 22.25 5,625,699 +0.43(+1.97%)
Sep 17, 2004 21.72 21.89 21.66 21.82 1,664,505 +0.19(+0.90%)
Sep 16, 2004 21.63 21.85 21.55 21.62 1,111,081 -0.01(-0.04%)
Sep 15, 2004 21.68 21.70 21.44 21.63 2,448,699 -0.04(-0.17%)
Sep 14, 2004 21.11 21.88 21.11 21.67 5,895,847 +0.58(+2.75%)
Sep 13, 2004 20.71 21.14 20.71 21.09 2,995,348 +0.40(+1.94%)
Sep 10, 2004 20.66 20.74 20.50 20.69 1,034,017 -0.03(-0.16%)
Sep 09, 2004 20.84 20.98 20.61 20.72 1,737,759 -0.06(-0.30%)
Sep 08, 2004 20.96 21.21 20.78 20.78 3,759,217 -0.12(-0.59%)
Sep 07, 2004 20.33 21.01 20.31 20.91 4,837,271 +0.68(+3.39%)
Sep 03, 2004 19.89 20.26 19.74 20.22 5,037,130 +0.10(+0.52%)
Sep 02, 2004 20.06 20.30 20.00 20.12 2,831,057 +0.12(+0.61%)
Sep 01, 2004 19.51 20.00 19.49 19.99 2,950,464 +0.47(+2.39%)
Aug 31, 2004 19.60 19.77 19.46 19.53 1,700,920 +0.04(+0.19%)
Aug 30, 2004 19.78 19.79 19.37 19.49 1,738,182 -0.29(-1.48%)
Aug 27, 2004 20.05 20.06 19.70 19.78 1,538,746 -0.29(-1.46%)
Aug 26, 2004 19.61 20.24 19.61 20.07 3,872,272 +0.47(+2.41%)
Aug 25, 2004 18.95 19.67 18.91 19.60 4,161,052 +0.59(+3.11%)
Aug 24, 2004 19.11 19.19 18.86 19.01 1,111,928 -0.02(-0.12%)
Aug 23, 2004 19.20 19.32 19.01 19.04 1,491,746 -0.14(-0.74%)
Aug 20, 2004 19.03 19.29 18.71 19.18 3,582,646 +0.15(+0.79%)
Aug 19, 2004 19.29 19.29 18.93 19.03 4,001,842 +13.63(+252.40%)
Aug 17, 2004 5.389 5.418 5.370 5.399 1,154,271 +0.00(+0.00%)
Aug 16, 2004 5.437 5.437 5.361 5.399 1,510,377 -0.06(-1.12%)
Aug 13, 2004 5.489 5.493 5.422 5.460 961,187 -0.03(-0.52%)
Aug 12, 2004 5.479 5.489 5.437 5.489 1,023,008 +0.01(+0.17%)
Aug 11, 2004 5.479 5.489 5.394 5.479 1,617,928 -0.04(-0.68%)
Aug 10, 2004 5.531 5.555 5.465 5.517 1,560,553 -0.02(-0.34%)
Aug 09, 2004 5.569 5.588 5.394 5.536 2,063,377 -0.04(-0.68%)
Aug 06, 2004 5.574 5.611 5.526 5.574 2,321,881 +0.00(+0.00%)
Aug 05, 2004 5.621 5.710 5.531 5.574 845,379 -0.06(-1.01%)
Aug 04, 2004 5.682 5.710 5.621 5.630 1,180,101 -0.09(-1.57%)
Aug 03, 2004 5.710 5.762 5.677 5.720 1,062,387 +0.02(+0.33%)
Aug 02, 2004 5.710 5.758 5.696 5.701 935,993 -0.03(-0.49%)
Jul 30, 2004 5.715 5.744 5.701 5.729 1,215,881 +0.01(+0.25%)
Jul 29, 2004 5.729 5.767 5.696 5.715 1,215,034 -0.03(-0.49%)
Jul 28, 2004 5.701 5.786 5.696 5.744 1,678,902 +0.01(+0.25%)
Jul 27, 2004 5.715 5.767 5.673 5.729 2,864,931 +0.04(+0.75%)
Jul 26, 2004 5.805 5.857 5.668 5.687 1,489,417 -0.10(-1.71%)
Jul 23, 2004 5.876 5.881 5.753 5.786 891,956 -0.08(-1.29%)
Jul 22, 2004 5.928 5.933 5.857 5.862 1,071,067 -0.02(-0.32%)
Jul 21, 2004 5.904 5.928 5.881 5.881 1,116,798 -0.06(-1.03%)
Jul 20, 2004 5.881 5.942 5.881 5.942 1,424,844 +0.06(+1.04%)
Jul 19, 2004 5.881 5.928 5.862 5.881 1,022,796 -0.03(-0.56%)
Jul 16, 2004 5.951 5.984 5.904 5.914 1,031,476 -0.03(-0.56%)
Jul 15, 2004 5.904 5.966 5.881 5.947 1,154,695 +0.04(+0.64%)
Jul 14, 2004 5.914 5.942 5.885 5.909 1,068,315 -0.03(-0.48%)
Jul 13, 2004 5.975 6.003 5.928 5.937 716,232 -0.03(-0.48%)
Jul 12, 2004 5.961 5.994 5.956 5.966 550,036 -0.02(-0.39%)
Jul 09, 2004 6.022 6.046 5.956 5.989 2,246,087 -0.05(-0.78%)
Jul 08, 2004 6.022 6.046 5.961 6.036 1,429,078 +0.02(+0.31%)
Jul 07, 2004 6.046 6.093 6.013 6.018 1,927,032 -0.05(-0.86%)
Jul 06, 2004 6.046 6.093 6.013 6.069 2,057,025 -0.00(-0.08%)
Jul 02, 2004 6.027 6.103 5.984 6.074 5,018,288 +0.09(+1.58%)
Jul 01, 2004 6.019 6.065 5.975 5.980 10,577,085 +0.26(+4.63%)
Jun 30, 2004 5.762 5.857 5.696 5.715 2,338,395 -0.06(-0.98%)
Jun 29, 2004 5.805 5.852 5.720 5.772 1,895,910 +0.00(+0.00%)
Jun 28, 2004 5.810 5.829 5.692 5.772 2,074,598 -0.05(-0.89%)
Jun 25, 2004 5.819 5.829 5.772 5.824 2,076,292 +0.03(+0.57%)
Jun 24, 2004 5.843 5.895 5.777 5.791 990,615 -0.02(-0.33%)
Jun 23, 2004 5.786 5.857 5.758 5.810 1,343,121 +0.01(+0.16%)
Jun 22, 2004 5.805 5.838 5.786 5.800 1,357,306 +0.00(+0.08%)
Jun 21, 2004 5.857 5.881 5.786 5.796 1,547,638 -0.03(-0.57%)
Jun 18, 2004 5.810 5.899 5.800 5.829 3,237,762 +0.08(+1.40%)
Jun 17, 2004 5.767 5.772 5.706 5.748 630,699 -0.04(-0.65%)
Jun 16, 2004 5.753 5.786 5.696 5.786 700,777 +0.03(+0.57%)
Jun 15, 2004 5.762 5.805 5.739 5.753 1,008,611 +0.03(+0.58%)
Jun 14, 2004 5.814 5.819 5.692 5.720 1,559,918 -0.10(-1.78%)
Jun 10, 2004 5.644 5.899 5.621 5.824 3,261,262 +0.20(+3.61%)
Jun 09, 2004 5.706 5.706 5.611 5.621 1,117,856 -0.07(-1.16%)
Jun 08, 2004 5.668 5.786 5.621 5.687 3,204,946 +0.10(+1.86%)
Jun 07, 2004 5.630 5.644 5.569 5.583 1,828,373 -0.02(-0.34%)
Jun 04, 2004 5.578 5.616 5.536 5.602 4,115,110 +0.07(+1.28%)
Jun 03, 2004 5.564 5.644 5.526 5.531 2,410,802 -0.01(-0.17%)
Jun 02, 2004 5.526 5.597 5.526 5.540 1,333,171 -0.03(-0.51%)
Jun 01, 2004 5.517 5.621 5.503 5.569 1,661,118 -0.05(-0.84%)
May 28, 2004 5.498 5.644 5.498 5.616 1,948,839 -0.01(-0.25%)
May 27, 2004 5.611 5.663 5.489 5.630 3,168,954 -0.04(-0.67%)
May 26, 2004 5.574 5.725 5.555 5.668 1,480,948 -0.04(-0.66%)
May 25, 2004 5.701 5.734 5.574 5.706 3,757,735 -0.06(-1.06%)
May 24, 2004 5.824 5.833 5.715 5.767 1,506,989 -0.06(-0.97%)
May 21, 2004 5.748 5.824 5.696 5.824 1,952,015 +0.05(+0.90%)
May 20, 2004 5.810 5.857 5.758 5.772 1,664,505 +0.00(+0.00%)
May 19, 2004 5.970 5.999 5.748 5.772 5,398,740 +0.02(+0.33%)
May 18, 2004 5.550 5.881 5.408 5.753 8,925,705 -3.91(-40.44%)
May 14, 2004 9.749 9.801 9.612 9.659 1,385,464 -0.09(-0.92%)
May 13, 2004 9.565 9.749 9.565 9.749 1,713,411 +0.14(+1.42%)
May 12, 2004 9.588 9.636 9.470 9.612 1,793,652 -0.02(-0.25%)
May 11, 2004 9.579 9.678 9.565 9.636 1,103,883 +0.05(+0.54%)
May 10, 2004 9.607 9.669 9.409 9.584 2,880,386 -0.14(-1.46%)
May 07, 2004 9.872 9.905 9.692 9.725 2,752,722 -0.11(-1.15%)
May 06, 2004 9.966 9.966 9.787 9.839 5,007,702 -0.09(-0.90%)
May 05, 2004 9.919 9.938 9.895 9.928 4,253,784 +0.04(+0.43%)
May 04, 2004 9.910 9.910 9.848 9.886 3,336,209 -0.02(-0.24%)
May 03, 2004 9.919 9.985 9.806 9.910 4,420,827 -0.02(-0.19%)
Apr 30, 2004 9.919 9.947 9.777 9.928 5,106,573 +0.06(+0.62%)
Apr 29, 2004 9.957 9.966 9.782 9.867 5,221,958 -0.08(-0.81%)
Apr 28, 2004 9.990 10.02 9.853 9.947 6,972,631 +0.15(+1.49%)
Apr 27, 2004 9.919 10.16 9.659 9.801 12,815,551 +0.27(+2.88%)
Apr 26, 2004 9.588 9.607 9.461 9.527 3,174,035 -0.05(-0.49%)
Apr 23, 2004 9.503 9.650 9.442 9.574 7,975,103 +0.33(+3.52%)
Apr 22, 2004 9.281 9.305 9.092 9.248 11,087,742 -0.08(-0.86%)
Apr 21, 2004 8.337 9.565 8.223 9.329 16,522,474 +0.99(+11.90%)
Apr 20, 2004 8.417 8.417 8.261 8.337 1,363,658 -0.01(-0.17%)
Apr 19, 2004 8.266 8.441 8.261 8.351 2,286,948 +0.19(+2.31%)
Apr 16, 2004 8.219 8.261 8.148 8.162 938,745 -0.03(-0.40%)
Apr 15, 2004 8.313 8.356 8.072 8.195 1,857,801 -0.12(-1.42%)
Apr 14, 2004 8.271 8.374 8.271 8.313 1,824,350 +0.00(+0.06%)
Apr 13, 2004 8.573 8.573 8.289 8.308 2,653,216 -0.24(-2.82%)
Apr 12, 2004 8.526 8.573 8.521 8.549 3,343,196 +0.06(+0.67%)
Apr 08, 2004 8.738 8.743 8.426 8.493 4,130,777 -0.08(-0.94%)
Apr 07, 2004 8.856 8.856 8.379 8.573 13,264,599 +0.32(+3.83%)
Apr 06, 2004 8.266 8.289 8.223 8.256 1,654,131 +0.00(+0.00%)
Apr 05, 2004 8.266 8.313 8.223 8.256 795,626 -0.01(-0.11%)
Apr 02, 2004 8.256 8.289 8.195 8.266 1,310,517 +0.06(+0.69%)
Apr 01, 2004 8.219 8.252 8.195 8.209 1,276,643 -0.01(-0.11%)
Mar 31, 2004 8.266 8.266 8.219 8.219 1,558,012 -0.05(-0.57%)
Mar 30, 2004 8.171 8.280 8.148 8.266 1,958,790 +0.12(+1.45%)
Mar 29, 2004 8.233 8.233 8.096 8.148 565,491 -0.05(-0.63%)
Mar 26, 2004 8.176 8.233 8.110 8.200 1,688,641 +0.02(+0.29%)
Mar 25, 2004 8.063 8.186 8.063 8.176 790,121 +0.14(+1.76%)
Mar 24, 2004 8.015 8.067 7.973 8.034 1,488,146 +0.02(+0.29%)
Mar 23, 2004 8.053 8.067 7.959 8.011 2,424,352 -0.08(-0.99%)
Mar 22, 2004 8.148 8.152 7.916 8.091 1,912,636 -0.08(-0.98%)
Mar 19, 2004 8.256 8.289 8.148 8.171 1,364,081 -0.07(-0.80%)
Mar 18, 2004 8.266 8.351 8.219 8.237 2,042,205 +0.01(+0.11%)
Mar 17, 2004 8.559 8.667 8.190 8.228 4,557,595 -0.34(-4.02%)
Mar 16, 2004 8.266 8.615 8.129 8.573 9,746,949 +0.92(+12.04%)
Mar 15, 2004 7.694 7.694 7.557 7.652 2,617,224 -0.04(-0.55%)
Mar 12, 2004 7.557 7.699 7.557 7.694 449,471 +0.17(+2.32%)
Mar 11, 2004 7.713 7.746 7.520 7.520 729,359 -0.19(-2.45%)
Mar 10, 2004 7.817 7.841 7.708 7.708 725,548 -0.06(-0.79%)
Mar 09, 2004 7.907 7.930 7.765 7.770 655,682 -0.20(-2.49%)
Mar 08, 2004 8.006 8.086 7.968 7.968 192,660 +0.02(+0.30%)
Mar 05, 2004 7.982 8.006 7.888 7.945 613,550 -0.10(-1.29%)
Mar 04, 2004 8.006 8.082 7.959 8.049 326,465 +0.02(+0.24%)
Mar 03, 2004 7.935 8.030 7.935 8.030 514,256 +0.14(+1.80%)
Mar 02, 2004 7.982 8.110 7.888 7.888 1,104,307 -0.10(-1.30%)
Mar 01, 2004 8.101 8.101 7.883 7.992 1,473,961 -0.11(-1.34%)
Feb 27, 2004 7.968 8.101 7.902 8.101 1,386,523 +0.13(+1.66%)
Feb 26, 2004 7.935 8.063 7.921 7.968 1,021,102 -0.01(-0.18%)
Feb 25, 2004 7.841 8.001 7.836 7.982 785,463 +0.09(+1.20%)
Feb 24, 2004 8.030 8.030 7.779 7.888 1,080,594 -0.15(-1.82%)
Feb 23, 2004 7.869 8.058 7.864 8.034 889,839 +0.12(+1.49%)
Feb 20, 2004 8.209 8.209 7.822 7.916 1,113,834 -0.32(-3.84%)
Feb 19, 2004 8.219 8.275 8.171 8.233 1,859,072 +0.00(+0.06%)
Feb 18, 2004 8.030 8.228 7.982 8.228 1,657,730 +0.14(+1.75%)
Feb 17, 2004 7.959 8.101 7.954 8.086 724,701 +0.09(+1.18%)
Feb 13, 2004 8.101 8.129 7.930 7.992 481,017 -0.13(-1.57%)
Feb 12, 2004 8.006 8.148 7.987 8.119 1,562,035 +0.02(+0.23%)
Feb 11, 2004 7.935 8.124 7.907 8.101 2,065,917 +0.22(+2.82%)
Feb 10, 2004 7.609 7.902 7.609 7.878 1,025,972 +0.24(+3.09%)
Feb 09, 2004 7.590 7.694 7.581 7.642 419,408 +0.09(+1.13%)
Feb 06, 2004 7.472 7.557 7.449 7.557 247,283 +0.14(+1.91%)
Feb 05, 2004 7.534 7.576 7.383 7.416 304,658 -0.09(-1.26%)
Feb 04, 2004 7.491 7.623 7.458 7.510 378,335 -0.03(-0.38%)
Feb 03, 2004 7.600 7.600 7.486 7.538 427,241 -0.07(-0.87%)
Feb 02, 2004 7.534 7.647 7.501 7.605 679,606 +0.09(+1.19%)
Jan 30, 2004 7.605 7.638 7.510 7.515 1,306,706 -0.11(-1.43%)
Jan 29, 2004 7.723 7.784 7.614 7.623 466,620 -0.08(-0.98%)
Jan 28, 2004 7.770 7.888 7.675 7.699 415,385 -0.11(-1.39%)
Jan 27, 2004 7.831 7.864 7.713 7.808 613,127 -0.03(-0.36%)
Jan 26, 2004 7.864 7.959 7.765 7.836 767,891 -0.05(-0.66%)
Jan 23, 2004 7.935 7.992 7.864 7.888 774,454 -0.05(-0.60%)
Jan 22, 2004 7.912 7.973 7.888 7.935 792,450 +0.07(+0.90%)
Jan 21, 2004 7.935 7.964 7.864 7.864 896,826 -0.05(-0.60%)
Jan 20, 2004 7.982 7.992 7.912 7.912 787,580 -0.07(-0.83%)
Jan 16, 2004 8.006 8.034 7.978 7.978 4,786,883 -0.06(-0.76%)
Jan 15, 2004 8.077 8.115 8.039 8.039 9,057,392 -0.01(-0.12%)
Jan 14, 2004 8.124 8.143 8.044 8.049 1,245,944 -0.01(-0.12%)
Jan 13, 2004 8.039 8.171 8.015 8.058 760,904 +0.05(+0.65%)
Jan 12, 2004 7.935 8.067 7.935 8.006 1,895,063 +0.00(+0.00%)
Jan 09, 2004 8.030 8.030 7.968 8.006 815,739 -0.16(-1.97%)
Jan 08, 2004 8.195 8.219 8.157 8.167 384,475 -0.05(-0.58%)
Jan 07, 2004 8.219 8.237 8.171 8.214 255,116 -0.00(-0.06%)
Jan 06, 2004 8.219 8.247 8.167 8.219 509,175 +0.00(+0.00%)
Jan 05, 2004 8.162 8.275 8.162 8.219 1,067,892 +0.10(+1.22%)
Jan 02, 2004 8.101 8.181 8.082 8.119 233,733 +0.05(+0.59%)
Dec 31, 2003 8.190 8.190 8.034 8.072 318,843 -0.12(-1.50%)
Dec 30, 2003 8.181 8.195 8.058 8.195 259,351 +0.01(+0.17%)
Dec 29, 2003 8.091 8.204 8.091 8.181 479,323 +0.09(+1.11%)
Dec 26, 2003 8.053 8.096 8.044 8.091 32,604 +0.00(+0.00%)
Dec 24, 2003 8.053 8.105 8.030 8.091 44,883 +0.05(+0.59%)
Dec 23, 2003 8.067 8.105 8.015 8.044 638,533 -0.01(-0.12%)
Dec 22, 2003 7.912 8.115 7.912 8.053 1,150,672 +0.07(+0.89%)
Dec 19, 2003 8.053 8.053 7.921 7.982 670,925 -0.07(-0.88%)
Dec 18, 2003 7.959 8.195 7.912 8.053 3,096,759 +0.38(+4.92%)
Dec 17, 2003 7.609 7.690 7.609 7.675 309,951 +0.05(+0.62%)
Dec 16, 2003 7.647 7.647 7.576 7.628 454,552 -0.02(-0.25%)
Dec 15, 2003 7.638 7.652 7.619 7.647 326,465 +0.03(+0.43%)
Dec 12, 2003 7.562 7.623 7.538 7.614 347,001 +0.07(+0.94%)
Dec 11, 2003 7.567 7.586 7.538 7.543 1,197,461 -0.04(-0.50%)
Dec 10, 2003 7.699 7.699 7.543 7.581 1,066,833 -0.14(-1.83%)
Dec 09, 2003 7.666 7.723 7.652 7.723 1,097,955 +0.07(+0.93%)
Dec 08, 2003 7.576 7.652 7.576 7.652 382,569 +0.10(+1.31%)
Dec 05, 2003 7.581 7.628 7.548 7.553 222,724 -0.10(-1.30%)
Dec 04, 2003 7.704 7.746 7.605 7.652 659,704 -0.09(-1.10%)
Dec 03, 2003 7.756 7.793 7.732 7.737 897,672 +0.03(+0.37%)
Dec 02, 2003 7.756 7.770 7.704 7.708 694,637 -0.01(-0.18%)
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.