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 -0.14 (-0.33%)
Official Closing 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 30, 2010 10.26 10.55 10.07 10.26 29,297,274 -0.12(-1.18%)
Jul 29, 2010 10.64 10.80 10.22 10.38 6,007 -0.10(-0.99%)
Jul 28, 2010 10.49 10.79 10.30 10.49 9,308 -0.05(-0.45%)
Jul 27, 2010 10.53 10.73 10.25 10.53 15,023 +0.18(+1.73%)
Jul 26, 2010 9.985 10.36 9.787 10.35 21,042,642 +0.42(+4.18%)
Jul 23, 2010 9.654 9.995 8.766 9.938 21,201,284 +0.35(+3.65%)
Jul 22, 2010 9.456 9.683 9.418 9.588 3,112 +0.43(+4.75%)
Jul 21, 2010 9.692 9.730 9.116 9.154 26,841,736 -0.32(-3.39%)
Jul 20, 2010 9.475 9.513 8.766 9.475 4,257 +0.45(+5.03%)
Jul 19, 2010 9.239 9.239 8.795 9.022 19,850,316 -0.08(-0.83%)
Jul 16, 2010 9.097 9.626 8.993 9.097 22,257,962 -0.51(-5.31%)
Jul 15, 2010 9.900 9.966 9.513 9.607 17,764,654 -0.24(-2.40%)
Jul 14, 2010 9.843 10.02 9.636 9.843 3,440 +0.02(+0.19%)
Jul 13, 2010 9.560 9.938 9.456 9.825 18,911 +0.43(+4.63%)
Jul 12, 2010 9.428 9.617 9.237 9.390 14,946,494 -0.03(-0.30%)
Jul 09, 2010 9.418 9.484 9.201 9.418 14,397,345 +0.14(+1.53%)
Jul 08, 2010 9.532 9.626 9.088 9.277 10,104 -0.07(-0.71%)
Jul 07, 2010 8.757 9.362 8.757 9.343 27,493,294 +0.59(+6.69%)
Jul 06, 2010 9.286 9.333 8.653 8.757 3,157 -0.20(-2.22%)
Jul 02, 2010 8.955 9.286 8.785 8.955 19,318,128 -0.21(-2.27%)
Jul 01, 2010 9.107 9.324 8.587 9.163 43,264,116 +0.06(+0.62%)
Jun 30, 2010 9.569 9.730 9.059 9.107 15,182 -0.37(-3.89%)
Jun 29, 2010 9.475 10.20 9.409 9.475 14,806 -1.41(-12.93%)
Jun 25, 2010 10.88 10.89 10.41 10.88 22,459,348 +0.31(+2.95%)
Jun 24, 2010 11.28 11.41 10.54 10.57 153,570 -0.73(-6.44%)
Jun 23, 2010 11.34 11.45 11.15 11.30 21,161,268 +0.07(+0.59%)
Jun 22, 2010 11.71 11.73 11.20 11.23 9,294 -0.32(-2.78%)
Jun 21, 2010 11.70 11.94 11.44 11.55 26,994,996 +0.19(+1.66%)
Jun 18, 2010 11.36 11.64 11.30 11.36 17,232,036 -0.14(-1.23%)
Jun 17, 2010 11.71 11.79 11.43 11.51 8,284 -0.17(-1.46%)
Jun 16, 2010 11.60 11.87 11.53 11.68 26,195,182 -0.20(-1.67%)
Jun 15, 2010 11.56 11.90 11.42 11.87 3,387 +0.59(+5.19%)
Jun 14, 2010 11.32 11.76 11.13 11.29 46,985,392 +0.33(+3.02%)
Jun 11, 2010 10.58 11.01 10.50 10.96 21,537,692 +0.13(+1.22%)
Jun 10, 2010 10.74 10.88 10.41 10.83 3,387 +0.35(+3.34%)
Jun 09, 2010 10.96 11.13 10.25 10.48 42,746,600 -0.35(-3.23%)
Jun 08, 2010 10.56 10.84 10.22 10.83 10,479 +0.43(+4.09%)
Jun 07, 2010 11.52 11.61 10.39 10.40 37,888,068 -1.06(-9.23%)
Jun 04, 2010 11.46 12.04 11.35 11.46 27,127,048 -0.41(-3.42%)
Jun 03, 2010 12.00 12.13 11.71 11.87 24,813,054 +0.09(+0.72%)
Jun 02, 2010 11.67 11.86 11.46 11.78 19,414 +0.28(+2.47%)
Jun 01, 2010 11.51 12.02 11.43 11.50 10,679 -0.27(-2.33%)
May 28, 2010 11.77 12.22 11.43 11.77 37,313,372 -0.34(-2.81%)
May 27, 2010 11.54 12.11 11.37 12.11 32,604,016 +1.05(+9.48%)
May 26, 2010 11.70 11.81 11.05 11.06 6,616 -0.23(-2.01%)
May 25, 2010 10.60 11.32 10.44 11.29 58,115 +0.15(+1.36%)
May 24, 2010 11.87 12.07 11.12 11.14 31,744,748 -0.60(-5.07%)
May 21, 2010 10.86 11.91 10.77 11.73 41,155,268 +0.61(+5.52%)
May 20, 2010 11.12 11.58 11.06 11.12 71,777 -0.94(-7.83%)
May 19, 2010 12.10 12.44 11.65 12.06 40,379,664 -0.20(-1.62%)
May 18, 2010 13.11 13.34 12.09 12.26 56,342 -0.32(-2.55%)
May 17, 2010 12.72 13.02 12.23 12.58 38,638,500 -0.31(-2.42%)
May 14, 2010 12.89 13.53 12.62 12.89 29,739,204 -0.67(-4.94%)
May 13, 2010 13.89 14.25 13.53 13.57 27,205,564 -0.32(-2.31%)
May 12, 2010 13.57 13.89 13.48 13.89 23,864,384 +0.43(+3.23%)
May 11, 2010 13.81 13.86 13.41 13.45 1,436 +0.23(+1.71%)
May 10, 2010 13.18 13.31 13.01 13.23 34,412,916 +0.83(+6.71%)
May 07, 2010 13.09 13.19 11.83 12.39 54,007,260 -0.17(-1.35%)
May 06, 2010 12.56 14.53 11.81 12.56 10,051 -1.38(-9.89%)
May 05, 2010 14.26 14.86 13.89 13.94 36,803,660 -0.68(-4.65%)
May 04, 2010 14.62 15.16 14.48 14.62 32,912,268 -0.77(-5.03%)
May 03, 2010 15.28 15.51 14.88 15.40 22,173,610 +0.39(+2.58%)
Apr 30, 2010 15.35 15.74 14.92 15.01 31,535,380 -0.54(-3.46%)
Apr 29, 2010 15.07 15.63 15.07 15.55 28,022,040 +0.62(+4.18%)
Apr 28, 2010 15.05 15.11 14.48 14.93 29,593,850 +0.22(+1.48%)
Apr 27, 2010 15.44 15.54 14.62 14.71 10,363 -0.96(-6.15%)
Apr 26, 2010 15.45 15.74 15.28 15.67 34,097,648 +0.66(+4.41%)
Apr 23, 2010 15.07 15.56 14.88 15.01 43,680,684 +0.14(+0.95%)
Apr 22, 2010 14.04 14.87 13.86 14.87 37,696,040 +0.61(+4.31%)
Apr 21, 2010 14.31 14.34 13.88 14.26 8,997 +0.09(+0.60%)
Apr 20, 2010 13.82 14.28 13.66 14.17 8,437 +0.92(+6.91%)
Apr 19, 2010 13.57 13.81 12.96 13.25 33,321,740 -0.32(-2.37%)
Apr 16, 2010 13.76 13.91 13.10 13.57 75,032,160 -0.19(-1.37%)
Apr 15, 2010 14.56 14.51 13.51 13.76 87,946,944 -0.79(-5.45%)
Apr 14, 2010 14.88 14.93 14.32 14.56 38,774,516 +0.00(+0.00%)
Apr 13, 2010 14.38 14.74 14.26 14.56 41,576,184 +0.35(+2.46%)
Apr 12, 2010 13.98 14.68 13.89 14.21 44,075,236 +0.23(+1.62%)
Apr 09, 2010 13.85 14.06 13.46 13.98 46,660,400 +0.07(+0.48%)
Apr 08, 2010 12.46 14.23 12.38 13.91 104,688,808 +1.30(+10.34%)
Apr 07, 2010 12.63 12.99 12.42 12.61 23,202,956 -0.17(-1.33%)
Apr 06, 2010 12.48 13.04 12.28 12.78 44,156,512 +0.58(+4.72%)
Apr 05, 2010 11.52 12.47 11.42 12.21 42,937,148 +0.83(+7.31%)
Apr 01, 2010 11.48 11.37 11.37 11.37 20,273,752 +0.04(+0.33%)
Mar 31, 2010 11.40 11.62 11.29 11.34 19,369,448 -0.20(-1.72%)
Mar 30, 2010 11.81 11.81 11.45 11.53 15,726,017 -0.26(-2.16%)
Mar 29, 2010 11.90 12.08 11.73 11.79 17,746,110 +0.02(+0.16%)
Mar 26, 2010 11.43 12.04 11.38 11.77 33,727,336 +0.46(+4.09%)
Mar 25, 2010 11.90 12.09 11.29 11.31 29,919,154 -0.45(-3.86%)
Mar 24, 2010 11.69 12.08 11.67 11.76 35,587,164 -0.05(-0.40%)
Mar 23, 2010 11.98 12.09 11.46 11.81 34,692,760 -0.02(-0.16%)
Mar 22, 2010 10.92 11.98 10.73 11.83 40,577,700 +0.73(+6.55%)
Mar 19, 2010 11.28 11.38 10.92 11.10 17,027,696 -0.15(-1.34%)
Mar 18, 2010 11.57 11.61 11.21 11.25 17,869,168 -0.33(-2.85%)
Mar 17, 2010 11.77 11.97 11.53 11.58 32,967,040 -0.04(-0.33%)
Mar 16, 2010 10.86 11.66 10.82 11.62 36,621,356 +0.87(+8.08%)
Mar 15, 2010 10.62 10.83 10.62 10.75 19,191,128 -0.40(-3.56%)
Mar 12, 2010 11.18 11.34 11.01 11.15 17,173,216 +0.12(+1.11%)
Mar 11, 2010 11.14 11.15 10.84 11.02 14,671,489 -0.21(-1.85%)
Mar 10, 2010 11.05 11.29 10.97 11.23 24,754,772 +0.33(+3.03%)
Mar 09, 2010 10.60 11.15 10.59 10.90 23,251,972 +0.07(+0.61%)
Mar 08, 2010 10.66 10.91 10.54 10.84 17,376,722 +0.19(+1.77%)
Mar 05, 2010 10.31 10.72 10.25 10.65 21,962,606 +0.47(+4.64%)
Mar 04, 2010 10.33 10.38 10.04 10.17 13,183,318 -0.08(-0.74%)
Mar 03, 2010 10.16 10.55 10.04 10.25 21,331,558 +0.16(+1.59%)
Mar 02, 2010 10.21 10.25 10.04 10.09 13,833,718 +0.02(+0.19%)
Mar 01, 2010 10.10 10.17 9.985 10.07 17,113,634 +0.11(+1.14%)
Feb 26, 2010 9.938 10.08 9.551 9.957 18,519,558 +0.09(+0.86%)
Feb 25, 2010 9.739 9.910 9.522 9.872 14,386,065 +0.01(+0.08%)
Feb 24, 2010 9.900 10.04 9.806 9.864 12,072,584 +0.01(+0.12%)
Feb 23, 2010 10.21 10.24 9.758 9.853 20,283,926 -0.46(-4.49%)
Feb 22, 2010 10.40 10.41 10.25 10.32 16,892,150 +0.06(+0.55%)
Feb 19, 2010 10.11 10.44 10.03 10.26 19,072,212 +0.06(+0.56%)
Feb 18, 2010 10.46 10.56 10.04 10.20 52,314,032 -0.78(-7.14%)
Feb 17, 2010 11.05 11.11 10.73 10.99 24,806,448 +0.04(+0.35%)
Feb 16, 2010 10.61 10.97 10.61 10.95 22,832,642 +0.53(+5.08%)
Feb 12, 2010 10.49 10.42 10.42 10.42 30,959,764 -0.33(-3.08%)
Feb 11, 2010 9.862 10.77 9.825 10.75 46,493,540 +0.93(+9.42%)
Feb 10, 2010 10.21 10.34 9.777 9.825 25,289,502 -0.30(-2.99%)
Feb 09, 2010 10.46 10.46 10.02 10.13 21,880,562 -0.12(-1.20%)
Feb 08, 2010 10.52 10.60 10.02 10.25 17,806,816 -0.09(-0.82%)
Feb 05, 2010 10.26 10.49 9.947 10.33 30,742,988 +0.14(+1.39%)
Feb 04, 2010 10.52 10.88 10.16 10.19 24,732,480 -0.60(-5.52%)
Feb 03, 2010 11.04 11.21 10.72 10.79 22,399,822 -0.43(-3.87%)
Feb 02, 2010 11.22 11.36 10.82 11.22 20,585,072 +0.38(+3.53%)
Feb 01, 2010 10.52 11.17 10.52 10.84 32,638,488 +0.39(+3.75%)
Jan 29, 2010 11.28 11.32 10.26 10.45 41,228,892 -0.66(-5.95%)
Jan 28, 2010 11.62 11.80 10.96 11.11 29,122,804 -0.43(-3.76%)
Jan 27, 2010 11.36 11.55 11.10 11.54 24,123,116 +0.12(+1.08%)
Jan 26, 2010 11.24 11.61 11.10 11.42 26,053,842 +0.09(+0.83%)
Jan 25, 2010 11.25 11.48 10.94 11.33 33,354,518 +0.35(+3.18%)
Jan 22, 2010 10.60 11.18 10.17 10.98 43,215,680 +0.28(+2.65%)
Jan 21, 2010 11.22 11.38 10.67 10.69 26,583,256 -0.56(-4.95%)
Jan 20, 2010 11.35 11.48 11.10 11.25 20,719,692 -0.28(-2.46%)
Jan 19, 2010 11.25 11.57 11.12 11.53 18,560,488 +0.11(+0.99%)
Jan 15, 2010 11.72 11.42 11.42 11.42 34,365,312 -0.27(-2.34%)
Jan 14, 2010 11.69 12.16 11.54 11.70 39,899,012 -0.01(-0.08%)
Jan 13, 2010 11.51 11.74 11.05 11.70 50,031,648 +0.42(+3.68%)
Jan 12, 2010 10.82 11.34 10.75 11.29 68,163,040 +0.99(+9.63%)
Jan 11, 2010 10.21 10.66 10.20 10.30 36,608,420 +0.28(+2.83%)
Jan 08, 2010 10.11 10.27 9.872 10.01 18,766,874 -0.19(-1.85%)
Jan 07, 2010 9.456 10.21 9.428 10.20 31,965,350 +0.62(+6.51%)
Jan 06, 2010 9.862 9.872 9.579 9.579 22,774,808 -0.34(-3.43%)
Jan 05, 2010 9.277 10.00 9.258 9.919 52,117,688 +0.73(+7.91%)
Jan 04, 2010 8.908 9.210 8.795 9.192 26,083,186 +0.58(+6.69%)
Dec 31, 2009 8.700 8.615 8.615 8.615 8,462,261 -0.06(-0.65%)
Dec 30, 2009 8.795 8.804 8.634 8.672 11,240,158 -0.22(-2.44%)
Dec 29, 2009 9.003 9.040 8.842 8.889 13,788,933 +0.05(+0.53%)
Dec 28, 2009 9.078 9.078 8.748 8.842 13,863,357 -0.13(-1.47%)
Dec 24, 2009 9.258 9.286 8.899 8.974 12,352,147 -0.16(-1.76%)
Dec 23, 2009 8.663 9.210 8.445 9.135 40,344,708 +0.51(+5.91%)
Dec 22, 2009 9.059 9.069 8.549 8.625 28,683,134 -0.37(-4.10%)
Dec 21, 2009 9.182 9.248 8.984 8.993 17,138,272 -0.11(-1.24%)
Dec 18, 2009 9.503 9.522 9.022 9.107 29,549,714 -0.24(-2.53%)
Dec 17, 2009 9.569 9.654 9.333 9.343 18,988,018 -0.39(-3.99%)
Dec 16, 2009 9.872 9.947 9.730 9.731 10,162,899 -0.05(-0.47%)
Dec 15, 2009 9.900 10.25 9.730 9.777 23,295,640 -0.29(-2.91%)
Dec 14, 2009 9.626 10.12 9.352 10.07 34,618,704 +0.57(+5.96%)
Dec 11, 2009 9.258 9.532 9.125 9.503 20,091,856 +0.38(+4.14%)
Dec 10, 2009 9.447 9.617 9.040 9.125 18,946,098 -0.31(-3.30%)
Dec 09, 2009 9.683 9.721 9.333 9.437 16,933,254 -0.14(-1.48%)
Dec 08, 2009 9.664 9.768 9.456 9.579 15,344,911 -0.22(-2.22%)
Dec 07, 2009 10.07 10.21 9.768 9.796 17,773,270 -0.42(-4.07%)
Dec 04, 2009 10.33 10.65 9.834 10.21 26,315,090 +0.17(+1.69%)
Dec 03, 2009 10.45 10.55 10.00 10.04 16,232,046 -0.25(-2.48%)
Dec 02, 2009 10.53 10.74 10.28 10.30 17,175,328 -0.24(-2.24%)
Dec 01, 2009 10.26 10.63 10.13 10.53 25,330,246 +0.55(+5.49%)
Nov 30, 2009 10.06 10.08 9.749 9.985 24,944,602 +0.01(+0.09%)
Nov 27, 2009 9.522 10.19 9.381 9.976 17,828,812 -0.43(-4.09%)
Nov 25, 2009 10.19 10.52 10.11 10.40 17,298,348 +0.33(+3.28%)
Nov 24, 2009 10.11 10.23 9.834 10.07 20,062,700 -0.09(-0.93%)
Nov 23, 2009 10.41 10.44 10.02 10.16 20,205,516 +0.05(+0.47%)
Nov 20, 2009 10.38 10.51 10.01 10.12 25,300,430 -0.49(-4.63%)
Nov 19, 2009 11.01 11.08 10.26 10.61 32,871,346 -0.58(-5.15%)
Nov 18, 2009 10.95 11.48 10.88 11.18 33,441,604 +0.17(+1.54%)
Nov 17, 2009 10.50 11.02 10.38 11.01 26,848,812 +0.45(+4.29%)
Nov 16, 2009 10.44 10.70 10.33 10.56 20,452,956 +0.41(+4.00%)
Nov 13, 2009 10.16 10.20 10.03 10.16 16,506,341 +0.19(+1.90%)
Nov 12, 2009 10.03 10.37 9.938 9.966 18,760,686 -0.30(-2.94%)
Nov 11, 2009 10.06 10.38 10.02 10.27 31,817,346 +0.44(+4.52%)
Nov 10, 2009 9.806 9.891 9.456 9.825 25,519,666 -0.04(-0.38%)
Nov 09, 2009 9.484 9.919 9.484 9.862 33,083,292 +0.65(+7.08%)
Nov 06, 2009 8.955 9.296 8.937 9.210 27,871,424 +0.24(+2.63%)
Nov 05, 2009 9.494 9.522 8.795 8.974 60,456,908 +0.17(+1.93%)
Nov 04, 2009 9.503 9.560 8.672 8.804 45,075,356 -0.31(-3.42%)
Nov 03, 2009 8.275 9.210 8.067 9.116 38,816,116 +0.59(+6.87%)
Nov 02, 2009 8.814 8.937 8.152 8.530 45,076,308 -0.23(-2.59%)
Oct 30, 2009 9.456 9.957 8.625 8.757 60,821,344 -0.43(-4.73%)
Oct 29, 2009 8.833 9.380 8.615 9.192 41,199,808 +0.77(+9.20%)
Oct 28, 2009 9.088 9.881 8.322 8.417 44,608,980 -0.68(-7.48%)
Oct 27, 2009 10.29 10.31 9.040 9.097 53,651,364 -1.29(-12.45%)
Oct 26, 2009 10.77 11.05 10.34 10.39 19,861,794 -0.29(-2.74%)
Oct 23, 2009 10.88 10.92 10.63 10.68 19,246,758 -0.38(-3.42%)
Oct 22, 2009 11.05 11.13 10.44 11.06 21,779,344 +0.07(+0.60%)
Oct 21, 2009 11.14 11.51 10.96 11.00 22,546,582 -0.27(-2.43%)
Oct 20, 2009 11.08 11.29 11.06 11.27 37,527,876 +0.12(+1.10%)
Oct 19, 2009 11.34 11.34 10.96 11.15 15,413,288 +0.07(+0.60%)
Oct 16, 2009 11.19 11.33 10.96 11.08 21,677,712 -0.33(-2.90%)
Oct 15, 2009 11.13 11.48 10.88 11.41 29,171,828 -0.01(-0.08%)
Oct 14, 2009 11.47 11.52 11.36 11.42 19,824,516 +0.39(+3.51%)
Oct 13, 2009 11.29 11.43 10.87 11.03 27,670,740 -0.38(-3.31%)
Oct 12, 2009 11.89 12.02 11.10 11.41 39,616,132 -0.18(-1.55%)
Oct 09, 2009 11.70 11.79 11.38 11.59 23,772,872 -0.06(-0.49%)
Oct 08, 2009 11.50 11.88 11.34 11.65 33,568,300 +0.41(+3.61%)
Oct 07, 2009 11.37 11.69 11.04 11.24 25,397,324 -0.22(-1.90%)
Oct 06, 2009 11.23 11.60 11.15 11.46 48,248,572 +0.56(+5.11%)
Oct 05, 2009 10.64 10.91 10.36 10.90 34,872,548 +0.45(+4.34%)
Oct 02, 2009 9.569 10.84 9.352 10.45 61,260,256 +0.33(+3.27%)
Oct 01, 2009 11.09 11.09 10.05 10.12 53,070,852 -1.26(-11.05%)
Sep 30, 2009 12.02 12.04 11.15 11.37 42,938,596 -0.41(-3.45%)
Sep 29, 2009 11.94 12.25 11.71 11.78 24,125,164 -0.09(-0.79%)
Sep 28, 2009 12.12 12.27 11.53 11.87 29,319,334 -0.09(-0.71%)
Sep 25, 2009 11.14 12.03 11.10 11.96 42,332,208 +0.49(+4.28%)
Sep 24, 2009 12.47 12.49 10.99 11.47 72,372,000 -0.84(-6.83%)
Sep 23, 2009 13.02 13.21 12.23 12.31 42,511,052 -0.45(-3.55%)
Sep 22, 2009 12.55 12.89 12.38 12.76 34,900,456 +0.39(+3.13%)
Sep 21, 2009 12.10 12.75 12.00 12.38 37,203,820 -0.11(-0.91%)
Sep 18, 2009 12.89 12.96 12.25 12.49 48,949,152 -0.04(-0.30%)
Sep 17, 2009 12.24 12.82 11.98 12.53 88,759,760 -0.60(-4.54%)
Sep 16, 2009 13.12 13.46 11.54 13.12 141,724,368 +1.06(+8.77%)
Sep 15, 2009 11.95 12.76 11.82 12.06 71,499,496 +0.41(+3.48%)
Sep 14, 2009 11.09 11.68 11.05 11.66 56,640,204 +0.47(+4.22%)
Sep 11, 2009 11.12 11.89 10.96 11.18 106,850,952 +0.57(+5.34%)
Sep 10, 2009 9.588 10.63 9.286 10.62 68,558,544 +1.09(+11.40%)
Sep 09, 2009 8.899 9.768 8.785 9.532 60,742,544 +0.64(+7.23%)
Sep 08, 2009 8.625 8.946 8.549 8.889 45,467,980 +0.61(+7.42%)
Sep 04, 2009 7.916 8.313 7.699 8.275 35,965,920 +0.43(+5.54%)
Sep 03, 2009 7.623 7.841 7.472 7.841 16,475,059 +0.45(+6.14%)
Sep 02, 2009 7.255 7.510 7.179 7.387 16,536,440 +0.06(+0.77%)
Sep 01, 2009 7.935 8.086 7.283 7.330 30,990,242 -0.67(-8.38%)
Aug 31, 2009 8.030 8.096 7.869 8.001 19,500,534 -0.23(-2.76%)
Aug 28, 2009 8.304 8.313 8.134 8.228 16,713,665 +0.07(+0.81%)
Aug 27, 2009 8.058 8.228 7.822 8.162 17,157,952 +0.06(+0.70%)
Aug 26, 2009 8.228 8.304 8.030 8.105 17,029,058 -0.18(-2.17%)
Aug 25, 2009 8.266 8.341 8.143 8.285 18,575,410 +0.19(+2.33%)
Aug 24, 2009 8.313 8.445 8.049 8.096 23,410,532 +0.06(+0.71%)
Aug 21, 2009 8.360 8.530 8.030 8.039 35,389,440 -0.13(-1.62%)
Aug 20, 2009 8.058 8.247 7.992 8.171 15,616,046 +0.20(+2.49%)
Aug 19, 2009 7.765 8.124 7.765 7.973 17,344,786 -0.11(-1.40%)
Aug 18, 2009 7.822 8.200 7.718 8.086 24,893,790 +0.28(+3.62%)
Aug 17, 2009 7.822 7.897 7.586 7.804 29,978,692 -0.64(-7.59%)
Aug 14, 2009 8.209 8.502 8.096 8.445 33,774,596 +0.16(+1.94%)
Aug 13, 2009 8.077 8.370 7.784 8.285 36,203,076 +0.47(+6.05%)
Aug 12, 2009 7.812 8.247 7.803 7.812 31,122,228 -0.07(-0.84%)
Aug 11, 2009 8.275 8.294 7.746 7.878 26,214,286 -0.50(-5.98%)
Aug 10, 2009 8.483 9.069 8.322 8.379 45,272,932 +0.04(+0.45%)
Aug 07, 2009 7.935 8.455 7.756 8.341 40,462,148 +0.70(+9.15%)
Aug 06, 2009 8.020 8.077 7.576 7.642 27,862,692 -0.05(-0.61%)
Aug 05, 2009 7.916 8.058 7.614 7.690 27,515,168 +0.02(+0.25%)
Aug 04, 2009 7.151 8.001 7.104 7.671 61,494,084 +0.66(+9.43%)
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.