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 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%)
Aug 01, 2008 28.85 29.58 27.07 28.13 3,335,982 +0.72(+2.62%)
Jul 31, 2008 26.62 28.91 26.61 27.41 3,828,480 -0.24(-0.85%)
Jul 30, 2008 28.34 29.49 26.79 27.65 3,523,624 -0.52(-1.84%)
Jul 29, 2008 28.17 28.61 25.71 28.17 3,817,024 +1.98(+7.58%)
Jul 28, 2008 26.63 26.83 25.52 26.19 3,302,196 -0.30(-1.14%)
Jul 25, 2008 27.72 27.77 25.64 26.49 5,181,581 -0.76(-2.77%)
Jul 24, 2008 30.13 30.13 26.71 27.24 6,731,788 -3.08(-10.16%)
Jul 23, 2008 29.26 33.11 28.48 30.32 13,126,301 +1.28(+4.39%)
Jul 22, 2008 25.75 29.27 24.48 29.05 8,989,642 +3.07(+11.82%)
Jul 21, 2008 25.50 26.68 25.02 25.98 7,397,691 +1.42(+5.77%)
Jul 18, 2008 24.66 25.16 23.10 24.56 5,607,278 -0.09(-0.38%)
Jul 17, 2008 24.16 24.89 23.10 24.66 11,553,980 +0.71(+2.96%)
Jul 16, 2008 21.74 23.98 21.40 23.95 9,414,645 +1.59(+7.10%)
Jul 15, 2008 21.80 22.64 20.45 22.36 7,796,816 -0.01(-0.04%)
Jul 14, 2008 23.72 23.76 21.68 22.37 5,903,879 -0.82(-3.54%)
Jul 11, 2008 22.55 24.06 20.70 23.19 17,926,034 +1.33(+6.09%)
Jul 10, 2008 28.06 28.51 21.79 21.86 15,648,378 -6.08(-21.77%)
Jul 09, 2008 29.88 30.02 27.64 27.94 4,359,440 -1.75(-5.89%)
Jul 08, 2008 28.85 29.69 27.59 29.69 6,204,977 +0.63(+2.18%)
Jul 07, 2008 27.40 29.27 26.72 29.06 10,009,643 +2.04(+7.55%)
Jul 04, 2008 29.85 29.89 27.01 27.02 7,954,497 +0.00(+0.00%)
Jul 03, 2008 29.85 29.89 27.01 27.02 7,954,497 -2.54(-8.60%)
Jul 02, 2008 30.78 31.24 29.33 29.56 5,277,649 -1.26(-4.08%)
Jul 01, 2008 31.22 30.82 28.85 30.82 7,868,249 -1.20(-3.75%)
Jun 30, 2008 32.13 32.88 31.17 32.01 5,836,948 -0.65(-2.00%)
Jun 27, 2008 33.64 34.01 32.19 32.67 6,538,210 -1.91(-5.52%)
Jun 26, 2008 35.73 35.73 33.84 34.57 4,118,447 -2.17(-5.91%)
Jun 25, 2008 36.53 37.31 36.12 36.75 2,672,943 +0.56(+1.54%)
Jun 24, 2008 35.32 36.42 34.50 36.19 4,507,499 +0.79(+2.24%)
Jun 23, 2008 36.65 37.07 35.00 35.40 2,193,068 -1.26(-3.43%)
Jun 20, 2008 38.54 38.64 36.03 36.65 2,740,919 -2.31(-5.94%)
Jun 19, 2008 38.84 39.16 37.65 38.97 2,591,439 +0.12(+0.32%)
Jun 18, 2008 39.50 40.00 38.56 38.84 1,595,232 -1.43(-3.54%)
Jun 17, 2008 40.66 41.23 40.02 40.27 1,856,693 -0.37(-0.91%)
Jun 16, 2008 39.69 40.92 39.08 40.64 2,879,740 +0.85(+2.14%)
Jun 13, 2008 39.27 39.82 38.48 39.79 3,036,508 +0.67(+1.71%)
Jun 12, 2008 40.08 40.89 38.73 39.12 3,519,653 -0.86(-2.15%)
Jun 11, 2008 41.92 42.19 39.61 39.98 3,578,871 -2.24(-5.30%)
Jun 10, 2008 42.15 42.29 41.57 42.22 3,963,916 -0.36(-0.84%)
Jun 09, 2008 43.53 43.92 41.47 42.58 2,929,767 -0.80(-1.85%)
Jun 06, 2008 44.87 44.87 43.14 43.38 2,076,554 -1.80(-3.99%)
Jun 05, 2008 44.81 45.84 44.40 45.18 1,162,047 +0.37(+0.82%)
Jun 04, 2008 44.29 46.34 44.04 44.81 2,706,429 +0.37(+0.83%)
Jun 03, 2008 45.52 45.70 43.80 44.45 2,416,585 -0.81(-1.80%)
Jun 02, 2008 46.16 46.29 44.46 45.26 3,071,381 -1.23(-2.64%)
May 30, 2008 46.29 46.71 45.85 46.49 1,186,468 +0.20(+0.43%)
May 29, 2008 45.29 46.60 44.78 46.29 2,143,545 +1.27(+2.81%)
May 28, 2008 44.30 45.35 44.09 45.02 1,882,345 +0.48(+1.08%)
May 27, 2008 44.56 45.36 43.68 44.54 2,148,196 -0.02(-0.04%)
May 26, 2008 45.95 45.95 44.39 44.56 0 +0.00(+0.00%)
May 23, 2008 45.95 45.95 44.39 44.56 3,028,868 -1.28(-2.78%)
May 22, 2008 46.55 46.55 45.47 45.84 2,498,839 -0.69(-1.48%)
May 21, 2008 47.91 49.17 46.32 46.52 1,807,739 -1.56(-3.24%)
May 20, 2008 48.70 48.92 47.76 48.08 1,666,019 -1.02(-2.08%)
May 19, 2008 49.13 49.71 48.18 49.10 2,139,551 -0.05(-0.10%)
May 16, 2008 50.70 50.70 48.89 49.15 2,676,762 -1.08(-2.14%)
May 15, 2008 48.93 50.45 48.47 50.23 2,686,702 +1.62(+3.32%)
May 14, 2008 49.55 50.07 48.46 48.61 3,420,313 +0.95(+2.00%)
May 13, 2008 48.38 48.38 47.09 47.66 1,818,740 -0.43(-0.88%)
May 12, 2008 48.43 48.43 47.32 48.08 1,836,390 -0.33(-0.68%)
May 09, 2008 46.10 48.55 45.42 48.41 3,983,101 +2.11(+4.55%)
May 08, 2008 46.83 46.84 45.63 46.31 2,074,612 -0.11(-0.24%)
May 07, 2008 49.22 49.25 46.24 46.42 3,445,820 -2.56(-5.23%)
May 06, 2008 47.23 49.52 44.97 48.98 6,996,583 +3.05(+6.64%)
May 05, 2008 46.76 47.15 45.82 45.93 2,952,618 -0.91(-1.94%)
May 02, 2008 46.27 47.49 45.70 46.84 3,859,141 +0.43(+0.94%)
May 01, 2008 47.60 47.60 45.24 46.40 4,804,856 -1.92(-3.97%)
Apr 30, 2008 48.35 49.11 47.59 48.32 1,677,454 +0.37(+0.77%)
Apr 29, 2008 48.20 49.60 47.89 47.95 1,945,812 -0.56(-1.15%)
Apr 28, 2008 49.11 49.11 48.00 48.51 1,037,826 -0.23(-0.47%)
Apr 25, 2008 48.84 49.07 47.80 48.74 1,096,509 +0.48(+1.00%)
Apr 24, 2008 47.54 48.83 46.74 48.25 1,529,056 +0.82(+1.73%)
Apr 23, 2008 48.59 48.65 47.19 47.43 1,384,831 -0.49(-1.02%)
Apr 22, 2008 46.49 49.57 46.35 47.92 3,393,511 +1.58(+3.40%)
Apr 21, 2008 47.75 48.41 46.30 46.35 1,542,840 -1.50(-3.14%)
Apr 18, 2008 47.69 48.66 47.26 47.85 1,953,397 +1.07(+2.28%)
Apr 17, 2008 46.91 47.28 45.84 46.78 3,160,552 +0.12(+0.26%)
Apr 16, 2008 46.87 47.71 46.06 46.66 4,616,695 -0.18(-0.38%)
Apr 15, 2008 47.89 49.08 45.88 46.84 4,454,434 -2.12(-4.32%)
Apr 14, 2008 48.38 49.41 48.22 48.95 2,108,270 +0.24(+0.48%)
Apr 11, 2008 49.92 49.97 48.40 48.72 2,465,575 -1.35(-2.70%)
Apr 10, 2008 51.70 52.01 49.83 50.07 3,814,847 -1.40(-2.72%)
Apr 09, 2008 54.53 54.95 51.05 51.47 4,570,700 -3.14(-5.74%)
Apr 08, 2008 54.78 56.39 54.13 54.60 3,749,959 -0.08(-0.14%)
Apr 07, 2008 57.23 57.23 54.62 54.68 3,915,202 -3.14(-5.42%)
Apr 04, 2008 58.50 58.54 56.94 57.81 1,361,426 -0.88(-1.50%)
Apr 03, 2008 58.33 58.85 56.69 58.69 1,587,650 +0.13(+0.23%)
Apr 02, 2008 57.82 59.42 57.42 58.56 1,302,147 +0.47(+0.81%)
Apr 01, 2008 55.75 58.09 55.74 58.09 2,087,342 +2.57(+4.63%)
Mar 31, 2008 55.50 56.21 55.03 55.52 1,349,604 +0.03(+0.05%)
Mar 28, 2008 57.36 57.59 55.24 55.49 1,837,447 -2.04(-3.55%)
Mar 27, 2008 59.94 60.35 57.53 57.53 1,123,163 -2.30(-3.84%)
Mar 26, 2008 60.32 60.69 59.09 59.83 912,008 -1.32(-2.16%)
Mar 25, 2008 59.34 61.26 58.33 61.15 1,517,599 +1.45(+2.42%)
Mar 24, 2008 58.15 61.21 58.15 59.70 2,603,171 +1.31(+2.25%)
Mar 21, 2008 55.83 58.55 55.23 58.39 2,064,372 +0.00(+0.00%)
Mar 20, 2008 55.83 58.55 55.23 58.39 2,064,372 +3.16(+5.71%)
Mar 19, 2008 56.63 58.14 54.79 55.23 1,661,327 -1.66(-2.92%)
Mar 18, 2008 56.39 57.59 55.91 56.90 2,017,459 +1.74(+3.15%)
Mar 17, 2008 54.80 57.17 54.09 55.16 2,622,925 -3.73(-6.34%)
Mar 14, 2008 60.12 60.69 57.72 58.89 2,487,023 -1.43(-2.36%)
Mar 13, 2008 58.64 60.56 57.30 60.32 2,931,944 +0.33(+0.55%)
Mar 12, 2008 57.96 60.65 57.23 59.99 2,542,240 +2.30(+3.98%)
Mar 11, 2008 57.15 58.80 55.69 57.69 3,054,247 +1.96(+3.51%)
Mar 10, 2008 55.84 57.46 55.64 55.74 1,989,807 -0.50(-0.89%)
Mar 07, 2008 56.91 57.50 55.95 56.24 4,031,963 -1.73(-2.98%)
Mar 06, 2008 58.41 58.95 57.65 57.96 3,198,678 -1.10(-1.86%)
Mar 05, 2008 56.81 59.66 56.31 59.06 3,585,581 +2.52(+4.46%)
Mar 04, 2008 56.30 56.91 55.61 56.54 4,734,651 -0.38(-0.66%)
Mar 03, 2008 58.12 58.80 56.42 56.92 8,447,255 -1.27(-2.18%)
Feb 29, 2008 58.70 61.58 57.62 58.18 4,782,083 -0.53(-0.90%)
Feb 28, 2008 62.24 62.24 58.33 58.71 3,673,529 -3.59(-5.76%)
Feb 27, 2008 63.29 63.50 62.02 62.30 3,967,329 -1.31(-2.06%)
Feb 26, 2008 62.41 64.18 62.12 63.61 3,519,672 +1.24(+1.98%)
Feb 25, 2008 60.89 62.69 60.38 62.38 1,616,815 +1.54(+2.53%)
Feb 22, 2008 61.88 61.88 59.94 60.84 2,095,479 +0.06(+0.09%)
Feb 21, 2008 62.13 63.58 60.48 60.78 3,380,022 -0.24(-0.39%)
Feb 20, 2008 62.17 62.18 59.82 61.02 2,856,497 -1.51(-2.42%)
Feb 19, 2008 61.97 63.30 61.79 62.53 2,933,245 +0.05(+0.08%)
Feb 18, 2008 63.53 63.76 61.88 62.48 0 +0.00(+0.00%)
Feb 15, 2008 63.53 63.76 61.88 62.48 4,304,711 -4.00(-6.01%)
Feb 14, 2008 66.60 67.98 65.80 66.48 6,012,934 -0.08(-0.11%)
Feb 13, 2008 67.55 67.60 66.10 66.55 4,785,746 +0.09(+0.14%)
Feb 12, 2008 64.41 66.77 64.38 66.46 5,211,376 +2.22(+3.46%)
Feb 11, 2008 64.43 64.90 63.81 64.24 4,885,108 +0.07(+0.10%)
Feb 08, 2008 64.93 65.28 62.82 64.17 6,466,213 -3.67(-5.40%)
Feb 07, 2008 65.46 67.87 65.46 67.84 2,484,600 +2.00(+3.04%)
Feb 06, 2008 66.98 67.48 65.18 65.83 3,450,252 -0.69(-1.04%)
Feb 05, 2008 67.39 68.25 66.03 66.52 5,166,660 -1.69(-2.48%)
Feb 04, 2008 70.93 70.93 67.69 68.21 1,570,076 -1.55(-2.22%)
Feb 01, 2008 68.97 70.56 68.47 69.76 2,031,821 +1.07(+1.55%)
Jan 31, 2008 67.14 69.76 65.98 68.70 2,048,492 +1.59(+2.36%)
Jan 30, 2008 69.05 69.83 67.11 67.11 2,302,273 -2.09(-3.02%)
Jan 29, 2008 68.67 69.48 67.02 69.20 2,374,760 +1.14(+1.68%)
Jan 28, 2008 67.43 68.18 65.04 68.05 2,189,281 +1.17(+1.75%)
Jan 25, 2008 69.90 70.21 66.32 66.88 4,463,466 -2.13(-3.08%)
Jan 24, 2008 67.55 69.34 67.54 69.01 4,088,397 +1.95(+2.90%)
Jan 23, 2008 65.64 67.25 64.06 67.06 3,560,141 +1.03(+1.56%)
Jan 22, 2008 63.28 66.88 61.40 66.03 3,920,367 +1.80(+2.81%)
Jan 21, 2008 63.87 65.32 63.76 64.23 0 +0.00(+0.00%)
Jan 18, 2008 63.87 65.32 63.76 64.23 4,085,192 +0.17(+0.27%)
Jan 17, 2008 66.61 67.07 63.68 64.06 4,254,767 -2.61(-3.91%)
Jan 16, 2008 65.64 66.94 63.93 66.67 8,504,594 +3.87(+6.17%)
Jan 15, 2008 65.29 65.64 61.78 62.79 4,598,318 -2.99(-4.55%)
Jan 14, 2008 69.38 69.60 65.75 65.79 3,717,881 -3.12(-4.52%)
Jan 11, 2008 69.58 70.05 68.71 68.90 2,546,427 -1.16(-1.66%)
Jan 10, 2008 69.02 70.67 68.92 70.07 2,519,638 +0.36(+0.52%)
Jan 09, 2008 69.63 70.18 67.59 69.71 4,650,168 +3.60(+5.44%)
Jan 08, 2008 68.31 69.70 66.08 66.11 1,614,370 -1.86(-2.74%)
Jan 07, 2008 69.91 70.24 67.17 67.97 2,275,300 -0.99(-1.44%)
Jan 04, 2008 72.03 72.27 68.03 68.96 4,849,595 -4.72(-6.41%)
Jan 03, 2008 77.50 77.72 73.25 73.68 2,572,028 -3.40(-4.41%)
Jan 02, 2008 79.81 80.22 76.69 77.08 1,239,886 -2.29(-2.88%)
Jan 01, 2008 79.97 80.62 78.91 79.37 0 +0.00(+0.00%)
Dec 31, 2007 79.97 80.62 78.91 79.37 660,817 -0.98(-1.22%)
Dec 28, 2007 81.14 81.44 80.00 80.35 1,157,606 +0.77(+0.96%)
Dec 27, 2007 80.39 80.86 79.38 79.59 822,725 -1.32(-1.63%)
Dec 26, 2007 78.78 81.82 78.69 80.91 859,246 +1.97(+2.50%)
Dec 24, 2007 78.67 79.21 78.30 78.94 297,036 +0.53(+0.67%)
Dec 21, 2007 80.12 80.12 78.29 78.41 1,481,664 -0.44(-0.56%)
Dec 20, 2007 79.82 80.06 78.52 78.85 1,035,922 -0.74(-0.93%)
Dec 19, 2007 77.93 79.96 76.42 79.59 2,015,742 +2.05(+2.64%)
Dec 18, 2007 79.41 79.64 76.05 77.54 2,867,154 -1.33(-1.69%)
Dec 17, 2007 82.56 82.80 78.73 78.87 2,802,175 -3.67(-4.44%)
Dec 14, 2007 84.41 84.51 82.42 82.54 1,698,274 -2.30(-2.71%)
Dec 13, 2007 84.77 85.29 84.37 84.83 1,401,936 -0.19(-0.22%)
Dec 12, 2007 86.44 86.44 84.25 85.02 1,690,699 -0.01(-0.01%)
Dec 11, 2007 87.19 87.57 84.61 85.03 1,948,992 -2.15(-2.47%)
Dec 10, 2007 87.26 88.03 87.07 87.18 1,575,479 -0.38(-0.43%)
Dec 07, 2007 86.25 87.75 85.89 87.56 1,479,101 +1.67(+1.95%)
Dec 06, 2007 83.78 86.62 83.08 85.89 2,121,281 +2.89(+3.48%)
Dec 05, 2007 82.42 83.13 81.97 83.00 2,196,424 +2.21(+2.74%)
Dec 04, 2007 79.35 81.18 79.07 80.79 1,943,815 +0.93(+1.16%)
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.