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

MGM Resorts International (NY: MGM )

42.18 -0.53 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 8.984 9.069 8.856 8.993 7,808,685 +0.04(+0.42%)
Jul 30, 2012 8.974 9.069 8.833 8.955 7,033,445 +0.04(+0.42%)
Jul 27, 2012 8.766 9.003 8.719 8.918 11,555,750 +0.21(+2.39%)
Jul 26, 2012 8.691 8.776 8.502 8.710 13,122,916 +0.02(+0.22%)
Jul 25, 2012 8.974 8.993 8.625 8.691 11,006,387 -0.19(-2.13%)
Jul 24, 2012 9.258 9.305 8.748 8.880 15,938,800 -0.35(-3.79%)
Jul 23, 2012 9.196 9.277 9.003 9.229 11,669,686 -0.01(-0.10%)
Jul 20, 2012 9.607 9.891 9.239 9.239 16,191,923 -0.51(-5.23%)
Jul 19, 2012 9.692 9.815 9.579 9.749 8,531,893 +0.16(+1.67%)
Jul 18, 2012 9.456 9.862 9.437 9.588 14,238,330 +0.09(+1.00%)
Jul 17, 2012 9.343 9.598 9.201 9.494 13,010,356 +0.27(+2.97%)
Jul 16, 2012 9.362 9.362 9.182 9.220 8,172,247 -0.04(-0.41%)
Jul 13, 2012 9.343 9.352 9.192 9.258 9,844,636 +0.05(+0.51%)
Jul 12, 2012 9.522 9.532 9.210 9.210 21,342,292 -0.43(-4.51%)
Jul 11, 2012 9.768 9.876 9.579 9.645 11,098,448 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.692 9.796 7,336,154 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.825 9.919 8,246,918 -0.31(-3.05%)
Jul 06, 2012 10.23 10.34 10.09 10.23 6,458,277 -0.15(-1.46%)
Jul 05, 2012 10.49 10.51 10.28 10.38 8,449,475 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,430,920 +0.08(+0.72%)
Jul 02, 2012 10.54 10.70 10.40 10.44 5,538,280 -0.10(-0.99%)
Jun 29, 2012 10.50 10.67 10.29 10.54 11,057,609 +0.35(+3.43%)
Jun 28, 2012 9.966 10.23 9.938 10.19 8,434,940 +0.15(+1.50%)
Jun 27, 2012 9.995 10.09 9.853 10.04 5,961,558 +0.05(+0.47%)
Jun 26, 2012 9.976 10.08 9.825 9.995 8,163,245 +0.09(+0.86%)
Jun 25, 2012 10.24 10.28 9.825 9.910 9,936,395 -0.47(-4.55%)
Jun 22, 2012 10.47 10.60 10.30 10.38 9,642,726 +0.02(+0.18%)
Jun 21, 2012 10.62 10.78 10.31 10.36 7,850,252 -0.26(-2.40%)
Jun 20, 2012 10.58 10.79 10.41 10.62 9,761,810 +0.09(+0.90%)
Jun 19, 2012 10.39 10.67 10.35 10.52 10,808,448 +0.22(+2.11%)
Jun 18, 2012 10.19 10.35 10.07 10.31 7,028,188 +0.10(+1.02%)
Jun 15, 2012 10.51 10.52 10.13 10.20 13,991,374 -0.28(-2.70%)
Jun 14, 2012 10.37 10.50 10.24 10.49 9,278,402 +0.11(+1.09%)
Jun 13, 2012 10.51 10.63 10.30 10.37 7,285,176 -0.25(-2.31%)
Jun 12, 2012 10.48 10.63 10.28 10.62 7,903,010 +0.19(+1.81%)
Jun 11, 2012 10.96 11.02 10.41 10.43 7,681,555 -0.33(-3.07%)
Jun 08, 2012 10.53 10.80 10.37 10.76 8,336,731 +0.17(+1.61%)
Jun 07, 2012 10.87 11.08 10.56 10.59 14,940,714 -0.01(-0.09%)
Jun 06, 2012 10.49 11.01 10.46 10.60 18,567,746 +0.28(+2.75%)
Jun 05, 2012 9.777 10.36 9.739 10.32 11,711,979 +0.48(+4.90%)
Jun 04, 2012 9.843 10.00 9.588 9.834 13,608,334 +0.04(+0.39%)
Jun 01, 2012 9.919 10.01 9.598 9.796 16,580,693 -0.43(-4.25%)
May 31, 2012 10.30 10.36 9.739 10.23 15,108,443 -0.08(-0.82%)
May 30, 2012 10.32 10.43 10.18 10.32 8,907,940 -0.24(-2.24%)
May 29, 2012 10.31 10.67 10.31 10.55 8,293,003 +0.35(+3.43%)
May 25, 2012 10.25 10.41 10.16 10.20 5,440,854 -0.04(-0.37%)
May 24, 2012 10.27 10.36 10.07 10.24 10,557,178 +0.07(+0.65%)
May 23, 2012 10.02 10.23 9.825 10.17 9,060,975 +0.05(+0.47%)
May 22, 2012 10.31 10.41 10.06 10.13 14,830,264 -0.14(-1.38%)
May 21, 2012 9.796 10.28 9.721 10.27 16,688,946 +0.51(+5.23%)
May 18, 2012 9.862 10.08 9.626 9.758 17,356,816 -0.07(-0.67%)
May 17, 2012 10.35 10.45 9.711 9.825 14,504,949 -0.48(-4.67%)
May 16, 2012 10.50 10.65 10.25 10.31 12,291,094 -0.09(-0.91%)
May 15, 2012 10.64 10.73 10.36 10.40 11,645,662 -0.12(-1.17%)
May 14, 2012 10.84 10.85 10.40 10.52 10,192,898 -0.46(-4.21%)
May 11, 2012 10.78 11.18 10.74 10.99 7,182,706 -0.03(-0.26%)
May 10, 2012 11.26 11.29 10.97 11.01 8,427,462 +0.01(+0.09%)
May 09, 2012 10.95 11.11 10.65 11.01 11,910,184 -0.15(-1.36%)
May 08, 2012 11.41 11.42 10.73 11.16 23,355,082 -0.33(-2.88%)
May 07, 2012 11.66 11.76 11.45 11.49 12,478,980 -0.29(-2.49%)
May 04, 2012 12.12 12.18 11.66 11.78 16,733,731 -0.43(-3.48%)
May 03, 2012 12.38 12.71 12.19 12.21 26,169,258 -0.60(-4.65%)
May 02, 2012 12.62 13.02 12.53 12.80 11,671,902 +0.25(+1.96%)
May 01, 2012 12.70 12.87 12.55 12.55 8,450,015 -0.12(-0.97%)
Apr 30, 2012 12.93 12.96 12.62 12.68 8,185,734 -0.34(-2.61%)
Apr 27, 2012 12.97 13.12 12.79 13.02 9,768,361 +0.00(+0.00%)
Apr 26, 2012 12.68 13.03 12.54 13.02 12,167,342 +0.41(+3.22%)
Apr 25, 2012 12.53 12.61 12.34 12.61 9,150,457 +0.27(+2.22%)
Apr 24, 2012 12.56 12.58 12.21 12.34 9,838,567 -0.06(-0.46%)
Apr 23, 2012 12.52 12.70 12.28 12.39 15,057,429 -0.38(-2.96%)
Apr 20, 2012 13.11 13.13 12.72 12.77 11,443,186 -0.24(-1.82%)
Apr 19, 2012 13.08 13.26 12.72 13.01 16,661,701 +0.02(+0.15%)
Apr 18, 2012 13.05 13.30 12.99 12.99 9,595,672 -0.06(-0.43%)
Apr 17, 2012 13.10 13.12 12.90 13.05 8,025,948 +0.08(+0.66%)
Apr 16, 2012 13.23 13.29 12.78 12.96 9,681,672 -0.19(-1.44%)
Apr 13, 2012 13.06 13.31 12.84 13.15 13,028,338 +0.06(+0.43%)
Apr 12, 2012 12.86 13.33 12.84 13.09 13,310,421 +0.25(+1.91%)
Apr 11, 2012 12.62 13.02 12.60 12.85 12,314,787 +0.50(+4.05%)
Apr 10, 2012 12.89 13.04 12.28 12.35 19,848,620 -0.42(-3.26%)
Apr 09, 2012 12.62 12.84 12.56 12.76 8,834,628 -0.09(-0.66%)
Apr 05, 2012 12.77 13.07 12.77 12.85 10,508,467 +0.05(+0.37%)
Apr 04, 2012 12.99 13.12 12.76 12.80 14,835,155 -0.36(-2.73%)
Apr 03, 2012 13.03 13.20 12.97 13.16 10,542,153 +0.20(+1.53%)
Apr 02, 2012 12.92 13.22 12.82 12.96 10,512,417 +0.09(+0.73%)
Mar 30, 2012 13.28 13.29 12.75 12.87 17,197,484 -0.22(-1.66%)
Mar 29, 2012 13.12 13.28 12.87 13.08 14,400,131 -0.16(-1.21%)
Mar 28, 2012 13.74 13.84 13.14 13.24 21,597,798 -0.45(-3.31%)
Mar 27, 2012 13.72 13.98 13.70 13.70 12,945,469 -0.04(-0.28%)
Mar 26, 2012 13.68 13.80 13.60 13.74 13,132,036 +0.32(+2.39%)
Mar 23, 2012 13.28 13.51 13.11 13.41 9,148,322 +0.09(+0.71%)
Mar 22, 2012 13.32 13.55 13.22 13.32 11,997,160 -0.17(-1.26%)
Mar 21, 2012 13.53 13.73 13.49 13.49 7,073,813 +0.01(+0.07%)
Mar 20, 2012 13.52 13.53 13.27 13.48 11,470,577 -0.17(-1.25%)
Mar 19, 2012 13.66 13.88 13.59 13.65 11,306,427 +0.03(+0.21%)
Mar 16, 2012 13.96 13.98 13.54 13.62 12,145,800 -0.27(-1.97%)
Mar 15, 2012 13.47 13.97 13.34 13.90 16,904,324 +0.56(+4.18%)
Mar 14, 2012 13.55 13.62 13.15 13.34 13,936,343 -0.26(-1.88%)
Mar 13, 2012 12.99 13.59 12.96 13.59 20,032,532 +0.80(+6.28%)
Mar 12, 2012 12.94 13.11 12.67 12.79 7,444,536 -0.16(-1.24%)
Mar 09, 2012 13.15 13.18 12.86 12.95 7,763,949 -0.09(-0.65%)
Mar 08, 2012 13.08 13.22 12.98 13.04 14,058,402 +0.37(+2.91%)
Mar 07, 2012 12.43 12.90 12.43 12.67 15,791,385 +0.31(+2.52%)
Mar 06, 2012 12.38 12.41 12.23 12.36 16,487,995 -0.34(-2.68%)
Mar 05, 2012 13.05 13.05 12.61 12.70 12,541,320 -0.38(-2.89%)
Mar 02, 2012 13.16 13.41 13.06 13.07 16,243,782 -0.09(-0.65%)
Mar 01, 2012 13.02 13.24 12.95 13.16 11,167,159 +0.15(+1.16%)
Feb 29, 2012 13.18 13.32 12.94 13.01 17,154,714 -0.25(-1.85%)
Feb 28, 2012 12.91 13.26 12.66 13.25 30,512,276 +0.34(+2.63%)
Feb 27, 2012 13.08 13.32 12.89 12.91 23,638,180 -0.31(-2.36%)
Feb 24, 2012 13.49 13.59 13.11 13.23 14,933,131 -0.26(-1.89%)
Feb 23, 2012 13.19 13.49 12.98 13.48 20,907,066 +0.47(+3.63%)
Feb 22, 2012 12.98 13.36 12.86 13.01 33,632,672 -0.40(-2.96%)
Feb 21, 2012 14.02 14.03 13.21 13.40 31,291,674 -0.44(-3.21%)
Feb 17, 2012 13.98 14.11 13.83 13.85 10,634,016 -0.08(-0.54%)
Feb 16, 2012 13.65 13.98 13.62 13.92 12,397,234 +0.22(+1.59%)
Feb 15, 2012 13.76 14.00 13.64 13.71 15,073,533 +0.01(+0.07%)
Feb 14, 2012 13.64 13.88 13.60 13.70 11,326,259 -0.08(-0.55%)
Feb 13, 2012 13.91 13.91 13.60 13.77 11,091,036 -0.05(-0.34%)
Feb 10, 2012 13.43 13.90 13.40 13.82 18,768,318 +0.15(+1.11%)
Feb 09, 2012 13.51 13.77 13.29 13.67 15,304,844 +0.19(+1.40%)
Feb 08, 2012 13.23 13.49 13.21 13.48 13,296,254 +0.29(+2.22%)
Feb 07, 2012 13.21 13.34 13.06 13.19 11,445,905 -0.06(-0.43%)
Feb 06, 2012 13.29 13.55 12.90 13.24 19,933,664 -0.33(-2.44%)
Feb 03, 2012 13.22 13.74 13.15 13.57 24,275,040 +0.44(+3.38%)
Feb 02, 2012 12.92 13.17 12.80 13.13 19,698,140 +0.19(+1.46%)
Feb 01, 2012 12.54 12.95 12.38 12.94 21,680,172 +0.61(+4.98%)
Jan 31, 2012 12.48 12.56 12.20 12.33 11,693,414 -0.09(-0.76%)
Jan 30, 2012 12.21 12.59 12.01 12.42 13,994,875 -0.04(-0.30%)
Jan 27, 2012 12.18 12.57 12.09 12.46 14,369,574 +0.13(+1.07%)
Jan 26, 2012 12.47 12.74 12.23 12.33 14,459,580 -0.06(-0.46%)
Jan 25, 2012 12.45 12.47 12.28 12.38 14,978,430 -0.05(-0.38%)
Jan 24, 2012 12.22 12.48 12.05 12.43 12,253,153 +0.02(+0.15%)
Jan 23, 2012 12.03 12.51 11.95 12.41 17,734,412 +0.47(+3.96%)
Jan 20, 2012 12.06 12.21 11.87 11.94 13,815,307 -0.15(-1.25%)
Jan 19, 2012 12.07 12.22 12.04 12.09 14,844,075 +0.07(+0.55%)
Jan 18, 2012 11.66 12.04 11.60 12.03 19,452,754 +0.45(+3.92%)
Jan 17, 2012 11.71 11.93 11.52 11.57 16,386,984 -0.09(-0.81%)
Jan 13, 2012 11.35 11.71 11.22 11.67 17,609,132 +0.21(+1.81%)
Jan 12, 2012 11.31 11.54 11.08 11.46 18,939,098 +0.16(+1.42%)
Jan 11, 2012 10.67 11.34 10.67 11.30 22,640,162 +0.49(+4.55%)
Jan 10, 2012 10.84 11.04 10.75 10.81 12,254,906 +0.11(+1.06%)
Jan 09, 2012 10.56 10.83 10.40 10.69 16,672,684 +0.18(+1.71%)
Jan 06, 2012 10.58 10.60 10.36 10.51 9,614,653 +0.00(+0.00%)
Jan 05, 2012 10.34 10.63 10.30 10.51 13,164,982 +0.08(+0.82%)
Jan 04, 2012 10.33 10.52 10.25 10.43 15,578,174 +0.58(+5.85%)
Dec 30, 2011 9.683 9.853 9.683 9.853 7,972,437 +0.17(+1.76%)
Dec 29, 2011 9.560 9.768 9.513 9.683 9,056,406 +0.15(+1.59%)
Dec 28, 2011 9.834 9.843 9.494 9.532 10,879,933 -0.31(-3.17%)
Dec 27, 2011 9.447 9.985 9.381 9.843 26,417,922 +0.43(+4.62%)
Dec 23, 2011 9.012 9.428 9.003 9.409 11,578,642 +0.46(+5.17%)
Dec 21, 2011 8.814 9.012 8.719 8.946 8,029,778 +0.11(+1.28%)
Dec 20, 2011 8.681 8.918 8.644 8.833 10,199,079 +0.31(+3.66%)
Dec 19, 2011 8.880 8.927 8.455 8.521 11,484,043 -0.26(-2.91%)
Dec 16, 2011 8.785 8.974 8.691 8.776 13,191,138 +0.00(+0.00%)
Dec 15, 2011 8.899 8.927 8.596 8.776 10,258,212 +0.01(+0.11%)
Dec 14, 2011 9.022 9.040 8.606 8.766 14,673,256 -0.28(-3.13%)
Dec 13, 2011 9.437 9.541 8.955 9.050 17,332,452 -0.29(-3.13%)
Dec 12, 2011 9.362 9.371 9.125 9.343 10,330,405 -0.13(-1.40%)
Dec 09, 2011 9.447 9.711 9.399 9.475 13,329,160 +0.15(+1.62%)
Dec 08, 2011 9.730 9.985 9.324 9.324 18,957,698 -0.55(-5.55%)
Dec 07, 2011 9.683 9.910 9.522 9.872 13,253,222 +0.22(+2.25%)
Dec 06, 2011 9.749 9.900 9.541 9.654 11,072,843 -0.13(-1.35%)
Dec 05, 2011 9.806 9.919 9.645 9.787 13,938,627 +0.16(+1.67%)
Dec 02, 2011 9.758 9.853 9.551 9.626 10,527,104 -0.01(-0.10%)
Dec 01, 2011 9.579 9.758 9.362 9.636 10,682,520 -0.09(-0.87%)
Nov 30, 2011 9.484 9.749 9.418 9.721 21,481,534 +0.73(+8.09%)
Nov 29, 2011 9.220 9.305 8.974 8.993 9,596,279 -0.27(-2.96%)
Nov 28, 2011 9.097 9.333 9.078 9.267 10,931,793 +0.51(+5.83%)
Nov 25, 2011 8.785 8.993 8.738 8.757 5,203,093 -0.03(-0.32%)
Nov 23, 2011 9.059 9.201 8.785 8.785 12,090,992 -0.41(-4.42%)
Nov 22, 2011 8.852 9.239 8.814 9.192 16,017,493 +0.27(+3.07%)
Nov 21, 2011 9.059 9.097 8.833 8.918 14,533,270 -0.35(-3.77%)
Nov 18, 2011 9.381 9.418 9.163 9.267 13,757,426 +0.09(+0.93%)
Nov 17, 2011 9.541 9.617 9.107 9.182 21,488,550 -0.32(-3.38%)
Nov 16, 2011 9.664 9.853 9.503 9.503 10,054,867 -0.25(-2.52%)
Nov 15, 2011 9.588 9.839 9.466 9.749 12,899,181 +0.09(+0.98%)
Nov 14, 2011 9.749 9.957 9.607 9.654 13,174,457 -0.08(-0.78%)
Nov 11, 2011 9.484 9.777 9.399 9.730 14,977,417 +0.34(+3.62%)
Nov 10, 2011 9.702 9.702 9.040 9.390 33,989,460 -0.09(-0.90%)
Nov 09, 2011 9.947 10.09 9.466 9.475 28,398,194 -0.75(-7.30%)
Nov 08, 2011 10.49 10.53 10.09 10.22 20,725,636 -0.18(-1.73%)
Nov 07, 2011 10.24 10.43 10.13 10.40 18,600,798 +0.09(+0.82%)
Nov 04, 2011 10.10 10.34 10.05 10.32 15,470,900 +0.18(+1.77%)
Nov 03, 2011 10.50 10.60 9.683 10.14 46,112,676 -0.62(-5.79%)
Nov 02, 2011 10.80 11.09 10.58 10.76 22,627,454 +0.21(+1.97%)
Nov 01, 2011 10.35 10.81 10.16 10.55 24,444,326 -0.33(-3.04%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,706,612 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,787,754 +0.28(+2.56%)
Oct 27, 2011 10.59 11.27 10.37 11.07 43,144,760 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.806 10.19 16,900,160 +0.07(+0.65%)
Oct 25, 2011 10.24 10.32 9.891 10.13 25,937,056 -0.18(-1.74%)
Oct 24, 2011 9.551 10.33 9.475 10.31 28,162,480 +0.64(+6.65%)
Oct 21, 2011 9.579 9.777 9.343 9.664 19,289,786 +0.21(+2.20%)
Oct 20, 2011 9.381 9.645 9.192 9.456 24,365,688 -0.09(-0.89%)
Oct 19, 2011 9.796 9.891 9.333 9.541 30,536,472 -0.39(-3.90%)
Oct 18, 2011 9.381 9.995 9.267 9.928 23,791,596 +0.47(+4.99%)
Oct 17, 2011 9.636 9.730 9.399 9.456 13,512,810 -0.20(-2.05%)
Oct 14, 2011 9.806 9.900 9.466 9.654 18,635,346 +0.02(+0.20%)
Oct 13, 2011 9.437 9.758 9.192 9.636 25,597,384 +0.21(+2.20%)
Oct 12, 2011 9.532 9.938 9.352 9.428 31,026,928 +0.14(+1.53%)
Oct 11, 2011 8.880 9.428 8.719 9.286 29,683,962 +0.23(+2.50%)
Oct 10, 2011 8.719 9.192 8.719 9.059 25,734,048 +0.55(+6.44%)
Oct 07, 2011 9.116 9.229 8.483 8.511 30,361,292 -0.44(-4.96%)
Oct 06, 2011 8.634 8.984 8.596 8.955 28,884,284 +0.71(+8.59%)
Oct 05, 2011 8.181 8.332 7.916 8.247 21,910,206 -0.01(-0.11%)
Oct 04, 2011 7.803 8.275 6.991 8.256 40,851,056 +0.48(+6.20%)
Oct 03, 2011 8.502 8.823 7.756 7.775 38,513,392 -1.00(-11.41%)
Sep 30, 2011 9.258 9.333 8.568 8.776 35,981,196 -0.60(-6.45%)
Sep 29, 2011 9.947 9.947 9.078 9.381 35,556,728 -0.32(-3.31%)
Sep 28, 2011 10.13 10.36 9.654 9.702 18,946,348 -0.39(-3.84%)
Sep 27, 2011 10.38 10.56 10.01 10.09 23,164,298 +0.04(+0.38%)
Sep 26, 2011 9.910 10.07 9.456 10.05 21,125,362 +0.30(+3.10%)
Sep 23, 2011 9.532 9.900 9.484 9.749 21,166,494 +0.04(+0.39%)
Sep 22, 2011 9.806 9.919 9.447 9.711 35,351,900 -0.50(-4.90%)
Sep 21, 2011 10.65 10.80 10.20 10.21 23,935,156 -0.21(-2.00%)
Sep 20, 2011 10.63 10.93 10.41 10.42 34,828,976 +0.14(+1.38%)
Sep 19, 2011 9.985 10.39 9.881 10.28 20,737,690 +0.09(+0.83%)
Sep 16, 2011 10.10 10.25 10.01 10.19 15,385,262 +0.07(+0.65%)
Sep 15, 2011 10.16 10.16 9.872 10.13 17,656,944 +0.13(+1.32%)
Sep 14, 2011 10.09 10.22 9.806 9.995 20,003,234 +0.05(+0.47%)
Sep 13, 2011 9.947 10.17 9.834 9.947 26,733,740 +0.20(+2.03%)
Sep 12, 2011 9.314 9.843 9.267 9.749 29,002,134 +0.22(+2.33%)
Sep 09, 2011 9.985 10.20 9.418 9.527 31,171,234 -0.47(-4.68%)
Sep 08, 2011 10.18 10.49 9.891 9.995 23,541,446 -0.26(-2.49%)
Sep 07, 2011 10.02 10.30 9.966 10.25 21,093,108 +0.50(+5.14%)
Sep 06, 2011 9.286 9.796 9.286 9.749 22,526,510 +0.00(+0.00%)
Sep 02, 2011 10.09 10.10 9.588 9.749 26,028,702 -0.61(-5.93%)
Sep 01, 2011 10.63 10.80 10.32 10.36 17,534,740 -0.09(-0.90%)
Aug 31, 2011 10.76 10.89 10.26 10.46 23,910,756 -0.09(-0.81%)
Aug 30, 2011 10.35 10.69 10.20 10.54 23,713,632 +0.00(+0.00%)
Aug 29, 2011 10.05 10.54 9.985 10.54 23,512,754 +0.83(+8.56%)
Aug 26, 2011 9.210 9.806 9.040 9.711 22,885,556 +0.44(+4.79%)
Aug 25, 2011 9.777 10.06 9.192 9.267 27,406,010 -0.41(-4.20%)
Aug 24, 2011 8.785 9.711 8.738 9.673 37,951,260 +0.94(+10.70%)
Aug 23, 2011 8.776 8.880 8.540 8.738 37,102,456 +0.09(+1.09%)
Aug 22, 2011 9.352 9.371 8.511 8.644 30,862,184 -0.33(-3.68%)
Aug 19, 2011 9.229 9.541 8.833 8.974 32,184,348 -0.47(-5.00%)
Aug 18, 2011 9.702 10.01 9.333 9.447 52,966,824 -1.45(-13.34%)
Aug 17, 2011 11.12 11.31 10.81 10.90 16,897,850 -0.06(-0.52%)
Aug 16, 2011 11.18 11.40 10.88 10.96 19,580,096 -0.43(-3.81%)
Aug 15, 2011 11.05 11.41 10.99 11.39 16,208,983 +0.50(+4.60%)
Aug 12, 2011 10.88 11.29 10.68 10.89 29,017,880 +0.34(+3.22%)
Aug 11, 2011 9.995 10.79 9.711 10.55 30,533,898 +0.79(+8.13%)
Aug 10, 2011 10.27 10.50 9.692 9.758 37,101,592 -0.80(-7.60%)
Aug 09, 2011 11.09 11.40 9.692 10.56 62,563,008 -0.34(-3.12%)
Aug 08, 2011 11.09 11.44 10.39 10.90 44,535,588 -1.06(-8.85%)
Aug 05, 2011 12.29 12.45 11.14 11.96 38,346,700 +0.00(+0.00%)
Aug 04, 2011 13.11 13.40 11.96 11.96 47,733,352 -1.45(-10.78%)
Aug 03, 2011 13.32 13.52 12.57 13.40 39,374,552 +0.29(+2.23%)
Aug 02, 2011 14.25 14.41 13.07 13.11 34,240,384 -1.26(-8.74%)
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.