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

MGM Resorts International (NY: MGM )

42.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2013 15.51 15.61 15.38 15.41 8,236,214 -0.04(-0.24%)
Jul 30, 2013 15.18 15.61 15.14 15.45 8,258,892 +0.37(+2.44%)
Jul 29, 2013 15.08 15.25 14.99 15.08 4,311,140 +0.02(+0.13%)
Jul 26, 2013 14.83 15.11 14.76 15.06 5,483,225 +0.10(+0.70%)
Jul 25, 2013 15.12 15.25 14.75 14.95 11,602,696 -0.23(-1.49%)
Jul 24, 2013 15.40 15.59 15.10 15.18 6,647,467 -0.05(-0.31%)
Jul 23, 2013 15.30 15.51 15.21 15.23 5,915,857 -0.04(-0.25%)
Jul 22, 2013 15.16 15.34 15.08 15.27 4,583,597 -0.02(-0.12%)
Jul 19, 2013 15.27 15.35 15.10 15.28 6,303,858 +0.00(+0.00%)
Jul 18, 2013 14.84 15.35 14.84 15.28 10,099,467 +0.48(+3.25%)
Jul 17, 2013 14.85 14.91 14.74 14.80 4,900,191 -0.03(-0.19%)
Jul 16, 2013 14.89 15.03 14.70 14.83 6,563,006 -0.02(-0.13%)
Jul 15, 2013 14.47 14.93 14.39 14.85 10,453,018 +0.43(+3.01%)
Jul 12, 2013 14.43 14.64 14.37 14.42 7,415,958 +0.00(+0.00%)
Jul 11, 2013 14.77 14.80 14.22 14.42 17,891,442 -0.09(-0.59%)
Jul 10, 2013 14.61 14.64 14.37 14.50 7,816,112 -0.08(-0.58%)
Jul 09, 2013 14.87 14.74 14.54 14.59 8,808,715 -0.12(-0.83%)
Jul 08, 2013 14.66 15.02 14.60 14.71 11,619,187 +0.19(+1.30%)
Jul 05, 2013 14.26 14.63 14.19 14.52 9,687,310 +0.42(+2.95%)
Jul 03, 2013 13.95 14.16 13.84 14.10 2,886,238 +0.06(+0.40%)
Jul 02, 2013 14.22 14.44 13.98 14.05 9,303,763 -0.20(-1.39%)
Jul 01, 2013 14.22 14.43 14.20 14.25 9,758,788 +0.28(+2.03%)
Jun 28, 2013 13.61 14.06 13.60 13.96 9,838,758 +0.29(+2.14%)
Jun 27, 2013 13.74 13.87 13.62 13.67 6,232,510 +0.14(+1.05%)
Jun 26, 2013 13.38 13.84 13.36 13.53 18,101,152 +0.59(+4.53%)
Jun 25, 2013 12.73 13.10 12.73 12.94 9,418,805 +0.43(+3.40%)
Jun 24, 2013 12.79 12.79 12.16 12.52 18,089,256 -0.53(-4.05%)
Jun 21, 2013 13.40 13.46 12.85 13.05 11,315,444 -0.24(-1.78%)
Jun 20, 2013 13.98 13.98 13.19 13.28 17,145,964 -0.88(-6.20%)
Jun 19, 2013 14.23 14.40 14.09 14.16 7,548,697 -0.10(-0.73%)
Jun 18, 2013 14.15 14.35 14.13 14.26 6,843,012 +0.15(+1.07%)
Jun 17, 2013 13.98 14.31 13.98 14.11 8,252,613 +0.18(+1.29%)
Jun 14, 2013 14.08 14.23 13.90 13.93 6,087,550 -0.20(-1.40%)
Jun 13, 2013 13.88 14.17 13.71 14.13 8,547,474 +0.19(+1.35%)
Jun 12, 2013 14.13 14.23 13.87 13.94 8,780,662 -0.03(-0.20%)
Jun 11, 2013 14.09 14.13 13.91 13.97 6,278,675 -0.37(-2.57%)
Jun 10, 2013 14.20 14.52 14.13 14.34 7,867,204 +0.22(+1.54%)
Jun 07, 2013 13.90 14.20 13.79 14.12 7,575,751 +0.35(+2.54%)
Jun 06, 2013 13.62 13.90 13.53 13.77 11,684,040 +0.06(+0.41%)
Jun 05, 2013 14.03 14.09 13.50 13.72 13,126,177 -0.46(-3.26%)
Jun 04, 2013 14.32 14.48 14.09 14.18 8,306,792 -0.17(-1.19%)
Jun 03, 2013 14.49 14.57 14.12 14.35 8,468,329 +0.02(+0.13%)
May 31, 2013 14.39 14.64 14.32 14.33 9,133,302 -0.15(-1.04%)
May 30, 2013 14.31 14.60 14.20 14.48 11,977,213 +0.23(+1.59%)
May 29, 2013 14.37 14.45 14.13 14.26 9,144,937 -0.17(-1.18%)
May 28, 2013 14.41 14.63 14.38 14.43 9,115,562 +0.32(+2.28%)
May 24, 2013 14.01 14.16 13.89 14.10 8,094,238 +0.00(+0.00%)
May 23, 2013 13.89 14.19 13.68 14.10 10,702,169 -0.14(-0.99%)
May 22, 2013 14.65 14.83 14.09 14.25 12,502,417 -0.43(-2.96%)
May 21, 2013 14.69 14.82 14.60 14.68 5,318,087 +0.04(+0.26%)
May 20, 2013 14.51 14.79 14.43 14.64 7,360,111 +0.15(+1.04%)
May 17, 2013 14.43 14.58 14.37 14.49 9,134,213 +0.08(+0.52%)
May 16, 2013 14.59 14.74 14.39 14.42 8,440,548 -0.17(-1.17%)
May 15, 2013 14.86 14.97 14.43 14.59 14,227,342 -0.25(-1.66%)
May 13, 2013 14.76 14.91 14.58 14.83 9,777,930 +0.09(+0.58%)
May 10, 2013 14.31 14.93 14.29 14.75 22,240,286 +0.44(+3.10%)
May 09, 2013 14.01 14.48 13.87 14.30 24,924,018 +0.42(+2.99%)
May 08, 2013 13.87 13.96 13.71 13.89 8,472,540 -0.01(-0.07%)
May 07, 2013 14.05 14.08 13.78 13.90 9,867,941 -0.09(-0.68%)
May 06, 2013 13.92 14.00 13.85 13.99 8,416,559 +0.14(+1.02%)
May 03, 2013 13.85 13.91 13.74 13.85 12,865,540 +0.10(+0.76%)
May 02, 2013 13.61 14.08 13.56 13.74 38,835,808 +0.71(+5.43%)
May 01, 2013 13.29 13.29 12.75 13.04 15,055,186 -0.30(-2.27%)
Apr 30, 2013 12.99 13.37 12.89 13.34 16,219,450 +0.36(+2.77%)
Apr 29, 2013 12.83 13.03 12.79 12.98 11,977,069 +0.21(+1.63%)
Apr 26, 2013 12.73 12.90 12.64 12.77 13,916,860 -0.01(-0.07%)
Apr 25, 2013 12.38 12.98 12.34 12.78 17,703,324 +0.47(+3.84%)
Apr 24, 2013 12.04 12.38 12.04 12.31 10,606,183 +0.26(+2.20%)
Apr 23, 2013 11.76 12.05 11.69 12.04 8,454,097 +0.40(+3.41%)
Apr 22, 2013 11.61 11.70 11.44 11.65 5,241,827 +0.09(+0.82%)
Apr 19, 2013 11.48 11.55 11.41 11.55 4,745,917 +0.16(+1.41%)
Apr 18, 2013 11.80 11.84 11.35 11.39 9,570,539 -0.37(-3.13%)
Apr 17, 2013 11.67 11.77 11.30 11.76 11,886,222 -0.04(-0.32%)
Apr 16, 2013 11.75 11.87 11.68 11.80 7,357,049 +0.21(+1.79%)
Apr 15, 2013 12.17 12.19 11.48 11.59 12,187,640 -0.73(-5.90%)
Apr 12, 2013 12.07 12.33 12.00 12.32 5,839,434 +0.17(+1.40%)
Apr 11, 2013 12.23 12.33 12.13 12.15 6,361,872 -0.07(-0.54%)
Apr 10, 2013 12.05 12.28 12.02 12.21 11,478,939 +0.27(+2.29%)
Apr 09, 2013 11.78 12.08 11.72 11.94 10,707,020 +0.26(+2.27%)
Apr 08, 2013 11.34 11.70 11.34 11.68 11,124,302 +0.35(+3.09%)
Apr 05, 2013 11.37 11.37 11.07 11.33 14,417,037 -0.26(-2.28%)
Apr 04, 2013 11.54 11.63 11.37 11.59 8,108,013 +0.05(+0.41%)
Apr 03, 2013 11.72 11.88 11.35 11.54 12,840,198 -0.25(-2.08%)
Apr 02, 2013 12.19 12.24 11.68 11.79 14,028,782 -0.32(-2.65%)
Apr 01, 2013 12.38 12.42 12.04 12.11 8,147,026 -0.31(-2.51%)
Mar 28, 2013 12.28 12.47 12.28 12.42 6,096,078 +0.18(+1.47%)
Mar 27, 2013 12.38 12.44 12.24 12.24 10,876,779 -0.17(-1.37%)
Mar 26, 2013 12.43 12.56 12.35 12.41 10,884,350 +0.00(+0.00%)
Mar 25, 2013 12.42 12.60 12.26 12.41 8,588,199 +0.08(+0.61%)
Mar 22, 2013 12.18 12.50 12.13 12.34 9,043,256 +0.26(+2.19%)
Mar 21, 2013 12.15 12.33 12.06 12.07 7,038,471 -0.16(-1.31%)
Mar 20, 2013 12.16 12.28 12.08 12.23 9,371,343 +0.16(+1.33%)
Mar 19, 2013 12.38 12.44 11.94 12.07 11,563,433 -0.24(-1.92%)
Mar 18, 2013 12.19 12.46 12.09 12.31 7,997,915 -0.12(-0.99%)
Mar 15, 2013 12.43 12.49 12.26 12.43 18,282,434 -0.08(-0.68%)
Mar 14, 2013 11.75 12.75 11.72 12.52 49,828,924 +0.79(+6.77%)
Mar 13, 2013 11.69 11.80 11.58 11.72 4,332,645 +0.06(+0.49%)
Mar 12, 2013 11.74 11.78 11.62 11.67 3,905,521 -0.09(-0.80%)
Mar 11, 2013 11.74 11.91 11.65 11.76 8,070,966 +0.08(+0.65%)
Mar 08, 2013 11.84 11.87 11.64 11.69 8,268,792 -0.07(-0.56%)
Mar 07, 2013 11.66 11.86 11.62 11.75 8,196,472 +0.22(+1.88%)
Mar 06, 2013 11.48 11.67 11.44 11.53 8,256,511 +0.11(+0.99%)
Mar 05, 2013 11.56 11.70 11.39 11.42 9,383,630 -0.07(-0.58%)
Mar 04, 2013 11.69 11.73 11.34 11.49 13,754,349 -0.26(-2.17%)
Mar 01, 2013 11.73 11.89 11.65 11.74 7,657,453 -0.06(-0.48%)
Feb 28, 2013 11.91 12.00 11.75 11.80 8,151,284 +0.01(+0.08%)
Feb 27, 2013 11.50 11.81 11.49 11.79 10,550,168 +0.35(+3.06%)
Feb 26, 2013 11.54 11.61 11.27 11.44 10,799,323 -0.08(-0.66%)
Feb 25, 2013 11.86 12.06 11.46 11.52 12,866,062 -0.22(-1.85%)
Feb 22, 2013 11.72 11.82 11.58 11.73 10,468,751 +0.05(+0.40%)
Feb 21, 2013 11.81 11.81 11.35 11.69 17,882,346 -0.16(-1.36%)
Feb 20, 2013 12.20 12.41 11.82 11.85 16,898,708 -0.19(-1.57%)
Feb 19, 2013 12.21 12.24 11.92 12.04 21,597,286 -0.13(-1.09%)
Feb 15, 2013 12.50 12.59 12.12 12.17 14,066,683 -0.39(-3.08%)
Feb 14, 2013 12.51 12.56 12.45 12.55 5,859,248 -0.05(-0.37%)
Feb 13, 2013 12.71 12.72 12.51 12.60 8,216,869 +0.02(+0.15%)
Feb 12, 2013 12.33 12.62 12.31 12.58 9,936,535 +0.26(+2.07%)
Feb 11, 2013 12.75 12.84 12.30 12.33 17,122,222 -0.43(-3.40%)
Feb 08, 2013 12.27 12.81 12.24 12.76 22,005,066 +0.54(+4.40%)
Feb 07, 2013 12.21 12.33 12.04 12.22 12,504,238 -0.05(-0.38%)
Feb 06, 2013 12.09 12.30 12.05 12.27 10,979,542 +0.21(+1.72%)
Feb 04, 2013 12.13 12.26 12.00 12.06 7,800,508 -0.18(-1.47%)
Feb 01, 2013 12.07 12.29 12.00 12.24 9,197,510 +0.18(+1.49%)
Jan 31, 2013 12.01 12.09 11.90 12.06 10,675,857 +0.19(+1.59%)
Jan 30, 2013 11.83 12.11 11.83 11.87 11,087,866 -0.05(-0.40%)
Jan 29, 2013 11.96 12.08 11.81 11.92 18,032,870 -0.34(-2.77%)
Jan 28, 2013 12.32 12.55 12.10 12.26 15,413,569 -0.02(-0.15%)
Jan 25, 2013 12.31 12.38 12.19 12.28 11,247,495 +0.03(+0.23%)
Jan 24, 2013 12.21 12.38 12.14 12.25 9,482,611 +0.03(+0.23%)
Jan 23, 2013 12.35 12.38 12.15 12.22 8,162,013 -0.11(-0.92%)
Jan 22, 2013 12.14 12.36 12.06 12.34 10,232,826 +0.16(+1.32%)
Jan 18, 2013 12.12 12.21 12.05 12.18 6,731,169 -0.07(-0.54%)
Jan 17, 2013 12.27 12.40 12.08 12.24 10,965,595 -0.02(-0.15%)
Jan 16, 2013 12.29 12.38 12.14 12.26 11,818,054 -0.16(-1.29%)
Jan 15, 2013 11.89 12.44 11.89 12.42 15,638,416 +0.38(+3.14%)
Jan 14, 2013 12.09 12.12 11.90 12.04 10,008,783 -0.05(-0.39%)
Jan 11, 2013 11.92 12.09 11.88 12.09 13,184,056 +0.12(+1.03%)
Jan 10, 2013 12.14 12.15 11.64 11.97 26,717,564 -0.21(-1.71%)
Jan 09, 2013 12.39 12.45 12.06 12.18 19,180,666 -0.06(-0.46%)
Jan 08, 2013 12.13 12.33 12.01 12.23 21,808,234 +0.25(+2.13%)
Jan 07, 2013 11.84 12.03 11.76 11.98 9,717,863 +0.04(+0.32%)
Jan 04, 2013 11.76 11.99 11.75 11.94 10,052,090 +0.17(+1.45%)
Jan 03, 2013 11.59 11.97 11.50 11.77 11,865,489 +0.18(+1.55%)
Jan 02, 2013 11.57 11.73 11.00 11.59 14,526,411 +0.60(+5.41%)
Dec 31, 2012 10.74 11.06 10.69 11.00 9,029,880 +0.20(+1.84%)
Dec 28, 2012 10.93 11.05 10.76 10.80 7,363,442 -0.26(-2.39%)
Dec 27, 2012 10.98 11.15 10.84 11.06 6,314,938 +0.11(+1.03%)
Dec 26, 2012 11.09 11.11 10.94 10.95 4,726,648 -0.09(-0.85%)
Dec 24, 2012 11.20 11.24 10.99 11.04 3,718,915 -0.11(-1.02%)
Dec 21, 2012 10.72 11.19 10.65 11.16 12,094,795 +0.14(+1.29%)
Dec 20, 2012 10.88 11.02 10.87 11.01 5,663,800 +0.11(+1.04%)
Dec 19, 2012 10.96 11.07 10.90 10.90 9,565,781 -0.09(-0.77%)
Dec 18, 2012 10.88 11.01 10.72 10.99 11,987,792 +0.20(+1.84%)
Dec 17, 2012 10.78 10.83 10.65 10.79 8,107,940 +0.04(+0.35%)
Dec 14, 2012 10.76 10.89 10.70 10.75 7,986,399 -0.05(-0.44%)
Dec 13, 2012 10.72 10.85 10.70 10.80 9,325,006 +0.10(+0.97%)
Dec 12, 2012 10.41 10.81 10.40 10.69 14,275,235 +0.37(+3.57%)
Dec 11, 2012 10.31 10.53 10.25 10.33 13,035,583 +0.02(+0.18%)
Dec 10, 2012 10.28 10.34 10.21 10.31 7,328,541 -0.02(-0.18%)
Dec 07, 2012 10.27 10.39 10.13 10.33 15,255,342 -0.04(-0.36%)
Dec 06, 2012 9.437 10.38 9.399 10.36 40,774,128 +0.94(+10.03%)
Dec 05, 2012 9.409 9.475 9.314 9.418 8,667,392 +0.05(+0.50%)
Dec 04, 2012 9.466 9.494 9.286 9.371 13,107,101 -0.22(-2.27%)
Nov 30, 2012 9.494 9.588 9.466 9.588 9,530,697 +0.13(+1.40%)
Nov 29, 2012 9.532 9.588 9.390 9.456 10,584,893 +0.02(+0.20%)
Nov 28, 2012 9.305 9.447 9.258 9.437 7,941,182 +0.12(+1.32%)
Nov 27, 2012 9.371 9.475 9.305 9.314 9,483,984 +0.04(+0.41%)
Nov 26, 2012 9.399 9.437 9.277 9.277 8,152,146 -0.16(-1.70%)
Nov 23, 2012 9.362 9.475 9.324 9.437 5,204,012 +0.09(+1.01%)
Nov 21, 2012 9.125 9.362 9.078 9.343 10,328,036 +0.24(+2.59%)
Nov 20, 2012 9.144 9.192 8.946 9.107 7,833,544 +0.04(+0.42%)
Nov 19, 2012 9.220 9.352 9.022 9.069 13,612,564 -0.04(-0.41%)
Nov 16, 2012 9.343 9.484 8.918 9.107 26,099,106 +0.26(+2.88%)
Nov 15, 2012 8.795 8.965 8.785 8.852 10,375,948 +0.07(+0.75%)
Nov 14, 2012 9.012 9.050 8.644 8.785 11,913,874 -0.14(-1.59%)
Nov 13, 2012 8.993 9.182 8.889 8.927 10,040,776 -0.13(-1.46%)
Nov 12, 2012 9.475 9.503 9.059 9.059 12,675,232 -0.40(-4.20%)
Nov 09, 2012 9.258 9.494 9.220 9.456 9,773,025 +0.22(+2.35%)
Nov 08, 2012 9.503 9.588 9.206 9.239 12,230,264 -0.26(-2.78%)
Nov 07, 2012 9.711 9.721 9.456 9.503 11,148,741 -0.24(-2.42%)
Nov 06, 2012 9.636 9.787 9.579 9.739 9,870,864 +0.20(+2.08%)
Nov 05, 2012 9.654 9.673 9.428 9.541 11,548,853 -0.14(-1.46%)
Nov 02, 2012 9.910 9.995 9.654 9.683 10,234,317 -0.21(-2.10%)
Nov 01, 2012 9.730 9.928 9.636 9.891 10,150,626 +0.15(+1.55%)
Oct 31, 2012 9.825 9.919 9.541 9.739 16,225,304 -0.26(-2.64%)
Oct 26, 2012 10.22 10.00 10.00 10.00 7,549,238 -0.27(-2.67%)
Oct 25, 2012 10.31 10.37 10.21 10.28 7,469,961 +0.23(+2.26%)
Oct 24, 2012 10.25 10.29 10.01 10.05 6,943,195 -0.09(-0.93%)
Oct 23, 2012 10.19 10.20 10.03 10.15 8,901,185 -0.30(-2.89%)
Oct 19, 2012 10.49 10.64 10.33 10.45 14,090,881 -0.10(-0.98%)
Oct 18, 2012 10.86 10.86 10.42 10.55 23,750,418 +0.24(+2.29%)
Oct 17, 2012 10.01 10.34 9.985 10.32 8,864,926 +0.20(+1.96%)
Oct 16, 2012 9.872 10.16 9.843 10.12 11,399,739 +0.31(+3.18%)
Oct 15, 2012 9.758 9.853 9.645 9.806 6,188,725 +0.12(+1.27%)
Oct 12, 2012 9.702 9.829 9.612 9.683 7,177,304 -0.02(-0.19%)
Oct 11, 2012 9.683 9.791 9.588 9.702 6,267,139 +0.09(+0.98%)
Oct 10, 2012 9.834 9.900 9.513 9.607 13,294,278 -0.26(-2.68%)
Oct 09, 2012 9.815 10.00 9.683 9.872 10,313,336 +0.03(+0.29%)
Oct 08, 2012 9.891 9.902 9.787 9.843 6,493,465 -0.11(-1.14%)
Oct 05, 2012 10.03 10.11 9.928 9.957 6,401,649 +0.07(+0.67%)
Oct 04, 2012 9.995 10.01 9.787 9.891 7,558,307 -0.09(-0.95%)
Oct 03, 2012 10.08 10.15 9.933 9.985 8,232,641 -0.01(-0.09%)
Oct 02, 2012 10.24 10.29 9.928 9.995 10,631,978 -0.10(-1.03%)
Oct 01, 2012 10.16 10.37 10.05 10.10 7,778,239 -0.06(-0.56%)
Sep 28, 2012 10.28 10.40 10.07 10.16 8,770,486 -0.12(-1.20%)
Sep 27, 2012 10.01 10.43 9.995 10.28 11,991,636 +0.32(+3.23%)
Sep 26, 2012 9.862 10.05 9.711 9.957 7,302,663 +0.08(+0.76%)
Sep 25, 2012 10.21 10.30 9.881 9.881 7,582,401 -0.21(-2.06%)
Sep 24, 2012 10.01 10.28 9.938 10.09 9,252,492 -0.04(-0.37%)
Sep 21, 2012 10.31 10.35 10.11 10.13 10,152,875 -0.07(-0.65%)
Sep 20, 2012 10.35 10.47 10.16 10.19 10,476,812 -0.35(-3.32%)
Sep 19, 2012 10.50 10.69 10.46 10.54 5,729,204 +0.10(+1.00%)
Sep 18, 2012 10.37 10.52 10.33 10.44 8,039,924 -0.17(-1.60%)
Sep 17, 2012 10.74 10.75 10.52 10.61 7,341,255 -0.17(-1.58%)
Sep 14, 2012 10.80 11.13 10.69 10.78 14,752,289 +0.12(+1.15%)
Sep 13, 2012 10.32 10.72 10.15 10.66 13,375,318 +0.30(+2.92%)
Sep 12, 2012 10.31 10.42 10.18 10.35 10,839,761 +0.17(+1.67%)
Sep 11, 2012 10.24 10.37 10.05 10.18 12,249,054 -0.13(-1.28%)
Sep 10, 2012 10.23 10.43 10.14 10.32 21,081,960 +0.21(+2.06%)
Sep 07, 2012 9.749 10.20 9.739 10.11 12,633,114 +0.35(+3.58%)
Sep 06, 2012 9.362 9.825 9.333 9.758 13,671,817 +0.53(+5.73%)
Sep 05, 2012 9.248 9.324 9.163 9.229 6,612,067 +0.01(+0.10%)
Sep 04, 2012 9.409 9.428 9.135 9.220 6,906,679 -0.09(-1.01%)
Aug 31, 2012 9.362 9.560 9.239 9.314 6,974,443 +0.03(+0.31%)
Aug 30, 2012 9.494 9.532 9.258 9.286 7,508,137 -0.30(-3.15%)
Aug 29, 2012 9.532 9.607 9.503 9.588 5,312,121 +0.05(+0.50%)
Aug 27, 2012 9.787 9.806 9.503 9.541 7,275,874 -0.20(-2.04%)
Aug 24, 2012 9.683 9.777 9.636 9.739 5,942,055 +0.02(+0.19%)
Aug 23, 2012 9.919 9.985 9.683 9.721 6,528,996 -0.20(-2.00%)
Aug 22, 2012 9.910 10.06 9.787 9.919 7,235,976 +0.02(+0.19%)
Aug 21, 2012 10.06 10.15 9.834 9.900 8,624,740 -0.11(-1.13%)
Aug 20, 2012 10.12 10.17 9.914 10.01 9,970,797 +0.08(+0.76%)
Aug 17, 2012 9.862 10.02 9.796 9.938 10,272,688 +0.14(+1.45%)
Aug 16, 2012 9.664 9.872 9.588 9.796 8,789,578 +0.15(+1.57%)
Aug 15, 2012 9.324 9.683 9.324 9.645 10,482,698 +0.24(+2.51%)
Aug 14, 2012 9.428 9.569 9.381 9.409 10,713,797 +0.02(+0.20%)
Aug 13, 2012 9.163 9.409 9.154 9.390 11,945,421 +0.26(+2.79%)
Aug 10, 2012 9.097 9.144 8.984 9.135 7,809,927 +0.05(+0.52%)
Aug 09, 2012 9.314 9.409 9.040 9.088 10,877,078 -0.19(-2.04%)
Aug 08, 2012 9.305 9.390 9.163 9.277 12,801,669 -0.25(-2.58%)
Aug 07, 2012 9.248 9.787 9.163 9.522 33,414,706 +0.66(+7.46%)
Aug 06, 2012 8.785 8.984 8.615 8.861 13,891,416 +0.11(+1.30%)
Aug 03, 2012 8.625 8.823 8.559 8.748 9,332,671 +0.25(+2.89%)
Aug 02, 2012 8.663 8.691 8.341 8.502 17,373,524 -0.40(-4.46%)
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.