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, 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%)
Aug 01, 2011 14.76 14.87 14.12 14.37 17,427,710 +0.09(+0.66%)
Jul 29, 2011 14.19 14.57 14.03 14.27 17,035,000 -0.18(-1.24%)
Jul 28, 2011 14.55 14.87 14.30 14.45 21,616,222 -0.12(-0.84%)
Jul 27, 2011 15.08 15.16 14.45 14.58 31,430,270 -0.42(-2.77%)
Jul 26, 2011 14.87 15.03 14.77 14.99 15,038,689 +0.04(+0.25%)
Jul 25, 2011 14.77 15.09 14.66 14.95 16,699,005 +0.03(+0.19%)
Jul 22, 2011 14.98 15.10 14.87 14.93 24,135,270 +0.21(+1.41%)
Jul 21, 2011 14.66 14.92 14.65 14.72 22,050,954 +0.15(+1.04%)
Jul 20, 2011 14.64 14.78 14.49 14.57 16,647,710 -0.03(-0.19%)
Jul 19, 2011 14.62 14.88 14.20 14.60 44,079,756 +0.62(+4.46%)
Jul 18, 2011 13.96 14.04 13.72 13.97 17,346,020 -0.13(-0.94%)
Jul 15, 2011 14.03 14.12 13.85 14.10 15,732,587 +0.20(+1.43%)
Jul 14, 2011 14.17 14.24 13.72 13.91 24,035,374 -0.12(-0.88%)
Jul 13, 2011 13.97 14.24 13.92 14.03 28,703,726 +0.34(+2.48%)
Jul 12, 2011 13.29 13.96 13.22 13.69 35,178,452 +0.40(+2.99%)
Jul 11, 2011 13.96 14.41 13.21 13.29 42,567,388 -0.84(-5.95%)
Jul 08, 2011 13.56 14.20 13.52 14.13 29,961,226 +0.22(+1.56%)
Jul 07, 2011 13.41 14.16 13.34 13.91 37,259,684 +0.72(+5.44%)
Jul 06, 2011 12.83 13.20 12.81 13.20 19,407,290 +0.26(+1.97%)
Jul 05, 2011 12.95 13.03 12.62 12.94 14,726,214 +0.01(+0.07%)
Jul 01, 2011 12.55 13.11 12.51 12.93 19,634,600 +0.45(+3.63%)
Jun 30, 2011 12.23 12.66 12.22 12.48 16,494,016 +0.25(+2.09%)
Jun 29, 2011 12.51 12.55 12.17 12.22 17,374,066 -0.01(-0.08%)
Jun 28, 2011 11.94 12.41 11.87 12.23 22,971,800 +0.41(+3.43%)
Jun 27, 2011 11.52 11.91 11.41 11.83 17,966,464 +0.30(+2.62%)
Jun 24, 2011 11.82 12.00 11.44 11.52 21,647,780 -0.24(-2.01%)
Jun 23, 2011 11.36 11.81 11.22 11.76 32,873,090 +0.28(+2.47%)
Jun 22, 2011 11.57 11.84 11.44 11.48 17,554,658 -0.17(-1.46%)
Jun 21, 2011 11.34 11.79 11.29 11.65 20,383,986 +0.42(+3.70%)
Jun 20, 2011 11.23 11.30 11.19 11.23 18,165,304 -0.20(-1.73%)
Jun 17, 2011 11.59 11.71 11.34 11.43 18,665,092 -0.02(-0.17%)
Jun 16, 2011 11.93 12.05 11.13 11.45 36,896,520 -0.32(-2.73%)
Jun 15, 2011 12.00 12.18 11.71 11.77 23,001,432 -0.39(-3.19%)
Jun 14, 2011 12.06 12.36 12.01 12.16 20,421,884 +0.35(+2.96%)
Jun 13, 2011 12.21 12.45 11.75 11.81 26,658,246 -0.05(-0.40%)
Jun 10, 2011 12.16 12.22 11.64 11.86 27,076,176 -0.46(-3.76%)
Jun 09, 2011 12.22 12.41 12.01 12.32 20,035,232 +0.15(+1.24%)
Jun 08, 2011 12.76 12.78 12.13 12.17 28,971,298 -0.60(-4.66%)
Jun 07, 2011 13.13 13.31 12.76 12.76 20,269,944 -0.24(-1.82%)
Jun 06, 2011 13.46 13.56 12.98 13.00 23,803,076 -0.41(-3.03%)
Jun 03, 2011 13.62 13.69 13.34 13.40 20,123,462 -0.71(-5.02%)
May 24, 2011 14.15 14.31 13.88 14.11 13,539,901 +0.01(+0.07%)
May 23, 2011 14.20 14.34 14.04 14.10 16,586,624 -0.43(-2.93%)
May 20, 2011 14.62 14.79 14.31 14.53 25,111,644 -0.13(-0.90%)
May 19, 2011 14.32 14.68 14.31 14.66 32,965,352 +0.44(+3.12%)
May 18, 2011 13.90 14.31 13.81 14.22 26,983,242 +0.47(+3.44%)
May 17, 2011 13.62 13.76 13.23 13.74 18,846,266 +0.19(+1.39%)
May 16, 2011 14.04 14.11 13.53 13.56 20,165,976 -0.35(-2.51%)
May 13, 2011 13.67 14.15 13.63 13.91 19,157,650 +0.29(+2.15%)
May 12, 2011 13.63 13.89 13.52 13.61 17,090,098 -0.28(-2.04%)
May 11, 2011 14.09 14.31 13.73 13.90 19,697,870 -0.24(-1.67%)
May 10, 2011 13.90 14.14 13.84 14.13 14,327,160 +0.26(+1.84%)
May 09, 2011 13.85 14.12 13.73 13.88 20,372,180 +0.23(+1.66%)
May 06, 2011 13.70 13.95 13.51 13.65 29,721,208 +0.12(+0.91%)
May 05, 2011 13.32 13.69 13.23 13.53 31,253,814 +0.09(+0.70%)
May 04, 2011 12.96 13.69 12.69 13.43 84,950,960 +1.26(+10.32%)
May 03, 2011 12.23 12.31 12.00 12.18 18,917,366 -0.11(-0.92%)
May 02, 2011 12.28 12.31 12.21 12.29 21,279,882 +0.33(+2.76%)
Apr 29, 2011 11.96 12.08 11.83 11.96 15,121,590 -0.02(-0.16%)
Apr 28, 2011 12.19 12.22 11.89 11.98 17,249,054 -0.26(-2.16%)
Apr 27, 2011 12.25 12.27 12.00 12.24 16,930,982 -0.06(-0.46%)
Apr 26, 2011 12.34 12.40 12.17 12.30 21,827,644 -0.30(-2.40%)
Apr 25, 2011 12.64 12.70 12.53 12.60 8,625,442 -0.05(-0.37%)
Apr 21, 2011 12.78 12.79 12.53 12.65 13,152,316 -0.01(-0.07%)
Apr 20, 2011 12.90 13.03 12.59 12.66 28,267,290 +0.09(+0.75%)
Apr 19, 2011 13.04 13.07 12.48 12.56 24,468,336 -0.44(-3.41%)
Apr 18, 2011 13.03 13.09 12.67 13.01 22,525,610 -0.22(-1.64%)
Apr 15, 2011 13.17 13.26 13.08 13.23 14,995,019 +0.06(+0.43%)
Apr 14, 2011 12.92 13.32 12.91 13.17 34,165,484 +0.23(+1.75%)
Apr 13, 2011 12.33 13.04 12.28 12.94 61,376,548 +1.03(+8.64%)
Apr 12, 2011 11.90 11.99 11.72 11.91 17,868,608 -0.14(-1.18%)
Apr 11, 2011 12.47 12.48 11.98 12.05 19,416,948 -0.37(-2.97%)
Apr 08, 2011 12.57 12.59 12.29 12.42 24,283,746 -0.07(-0.53%)
Apr 07, 2011 12.69 12.83 12.46 12.49 15,241,507 -0.21(-1.64%)
Apr 06, 2011 12.71 12.72 12.54 12.70 9,014,846 +0.10(+0.83%)
Apr 05, 2011 12.58 12.69 12.51 12.59 12,313,837 +0.07(+0.53%)
Apr 04, 2011 12.63 12.72 12.44 12.53 13,406,513 +0.00(+0.00%)
Apr 01, 2011 12.68 12.85 12.23 12.53 22,959,534 +0.10(+0.84%)
Mar 31, 2011 12.33 12.43 12.18 12.42 18,880,216 -0.02(-0.15%)
Mar 30, 2011 12.44 12.44 12.44 12.44 17,272,950 +0.29(+2.41%)
Mar 29, 2011 12.18 12.24 12.04 12.15 9,512,772 -0.03(-0.23%)
Mar 28, 2011 12.58 12.61 12.17 12.18 17,328,240 -0.31(-2.50%)
Mar 25, 2011 12.83 12.92 12.46 12.49 24,596,170 +0.11(+0.92%)
Mar 24, 2011 12.14 12.43 12.04 12.38 21,760,920 +0.39(+3.23%)
Mar 23, 2011 12.04 12.09 11.81 11.99 17,313,426 -0.08(-0.63%)
Mar 22, 2011 12.25 12.46 12.06 12.06 20,220,576 -0.11(-0.93%)
Mar 21, 2011 12.02 12.21 12.00 12.18 18,230,508 +0.39(+3.29%)
Mar 18, 2011 12.10 12.22 11.78 11.79 15,134,432 -0.15(-1.27%)
Mar 17, 2011 11.93 12.09 11.85 11.94 17,911,780 +0.26(+2.27%)
Mar 16, 2011 11.96 12.09 11.58 11.68 26,768,150 -0.31(-2.60%)
Mar 15, 2011 11.85 12.06 11.82 11.99 22,306,930 -0.11(-0.94%)
Mar 14, 2011 12.19 12.28 11.92 12.10 15,050,406 -0.24(-1.91%)
Mar 11, 2011 11.91 12.44 11.86 12.34 21,669,960 +0.18(+1.48%)
Mar 10, 2011 12.60 12.60 12.04 12.16 35,789,796 -0.61(-4.81%)
Mar 09, 2011 12.83 13.08 12.66 12.77 19,121,228 -0.05(-0.37%)
Mar 08, 2011 12.71 12.92 12.68 12.82 12,682,464 +0.12(+0.97%)
Mar 07, 2011 12.99 12.99 12.55 12.70 23,699,722 -0.30(-2.33%)
Mar 04, 2011 13.19 13.19 12.85 13.00 15,592,293 -0.08(-0.58%)
Mar 03, 2011 12.88 13.22 12.76 13.07 20,415,706 +0.42(+3.28%)
Mar 02, 2011 12.74 12.96 12.55 12.66 21,096,680 -0.17(-1.33%)
Mar 01, 2011 13.25 13.28 12.74 12.83 24,305,016 -0.34(-2.58%)
Feb 28, 2011 13.41 13.54 13.13 13.17 17,496,104 -0.11(-0.85%)
Feb 25, 2011 13.01 13.33 12.96 13.28 20,292,488 +0.42(+3.23%)
Feb 24, 2011 12.73 12.96 12.48 12.87 23,282,760 +0.12(+0.96%)
Feb 23, 2011 13.08 13.15 12.38 12.74 38,774,744 -0.42(-3.16%)
Feb 22, 2011 13.60 13.75 13.15 13.16 37,303,472 -0.84(-6.01%)
Feb 18, 2011 14.18 14.19 13.89 14.00 21,150,712 -0.11(-0.80%)
Feb 17, 2011 14.17 14.23 14.08 14.11 15,318,680 -0.11(-0.80%)
Feb 16, 2011 14.30 14.39 14.15 14.23 22,616,880 -0.03(-0.20%)
Feb 15, 2011 14.17 14.32 14.12 14.26 19,915,108 +0.02(+0.13%)
Feb 14, 2011 14.31 14.48 14.01 14.24 52,390,916 -0.44(-3.02%)
Feb 11, 2011 14.99 15.06 14.59 14.68 38,493,168 -0.23(-1.52%)
Feb 10, 2011 14.72 15.04 14.45 14.91 26,792,424 +0.08(+0.51%)
Feb 09, 2011 14.81 14.87 14.53 14.83 20,053,658 +0.01(+0.06%)
Feb 08, 2011 14.77 15.03 14.60 14.82 45,089,128 +0.71(+5.02%)
Feb 07, 2011 14.06 14.33 13.82 14.11 18,161,746 +0.12(+0.88%)
Feb 04, 2011 14.21 14.21 13.91 13.99 16,996,720 -0.32(-2.24%)
Feb 03, 2011 14.40 14.58 14.10 14.31 18,556,922 -0.05(-0.33%)
Feb 02, 2011 14.27 14.49 14.02 14.36 16,960,972 +0.10(+0.73%)
Feb 01, 2011 14.22 14.42 14.12 14.26 20,767,260 +0.25(+1.75%)
Jan 31, 2011 13.75 14.22 13.69 14.01 20,402,308 +0.32(+2.35%)
Jan 28, 2011 14.35 14.43 13.68 13.69 29,708,568 -0.67(-4.67%)
Jan 27, 2011 14.53 14.53 14.03 14.36 22,467,542 -0.05(-0.33%)
Jan 26, 2011 13.91 14.56 13.89 14.41 28,383,222 +0.63(+4.60%)
Jan 25, 2011 14.10 14.12 13.60 13.77 30,521,250 -0.49(-3.44%)
Jan 24, 2011 14.12 14.50 14.11 14.26 24,854,356 +0.09(+0.67%)
Jan 21, 2011 14.48 14.70 14.05 14.17 31,190,580 -0.31(-2.15%)
Jan 20, 2011 14.79 14.83 14.22 14.48 36,854,544 -0.47(-3.16%)
Jan 19, 2011 15.65 15.77 14.81 14.95 35,797,948 -0.77(-4.87%)
Jan 18, 2011 15.89 16.00 15.53 15.72 19,216,158 -0.11(-0.72%)
Jan 14, 2011 15.59 15.87 15.41 15.83 29,199,864 +0.44(+2.89%)
Jan 13, 2011 15.39 15.92 15.29 15.39 40,287,536 -0.04(-0.25%)
Jan 12, 2011 15.49 15.52 15.27 15.43 22,380,644 +0.04(+0.25%)
Jan 11, 2011 15.55 15.56 15.04 15.39 39,597,032 -0.04(-0.25%)
Jan 10, 2011 15.59 15.73 15.16 15.43 45,138,944 -0.02(-0.12%)
Jan 07, 2011 14.85 15.57 14.77 15.45 73,201,640 +1.07(+7.42%)
Jan 06, 2011 14.67 14.67 14.23 14.38 24,285,832 -0.12(-0.85%)
Jan 05, 2011 14.40 14.64 14.35 14.50 25,497,212 +0.01(+0.06%)
Jan 04, 2011 14.65 14.77 14.44 14.49 27,644,518 -0.04(-0.26%)
Jan 03, 2011 14.39 14.63 14.35 14.53 30,641,660 +0.50(+3.57%)
Dec 31, 2010 13.96 14.15 13.74 14.03 17,623,084 +0.03(+0.20%)
Dec 30, 2010 14.10 14.20 13.92 14.00 10,312,409 -0.09(-0.67%)
Dec 29, 2010 14.17 14.26 14.02 14.09 18,311,100 +0.02(+0.13%)
Dec 28, 2010 14.06 14.19 13.83 14.08 16,299,113 +0.12(+0.88%)
Dec 27, 2010 13.68 13.96 13.57 13.95 14,236,976 +0.09(+0.68%)
Dec 23, 2010 13.85 13.98 13.70 13.86 20,230,880 -0.06(-0.41%)
Dec 22, 2010 14.11 14.16 13.48 13.91 38,477,840 -0.15(-1.07%)
Dec 21, 2010 13.76 14.10 13.64 14.07 40,025,140 +0.52(+3.84%)
Dec 20, 2010 13.07 13.66 12.99 13.55 42,991,952 +0.66(+5.13%)
Dec 17, 2010 12.59 12.92 12.52 12.89 34,367,020 +0.36(+2.87%)
Dec 16, 2010 12.14 12.56 12.06 12.53 29,372,534 +0.51(+4.25%)
Dec 15, 2010 12.19 12.37 11.92 12.02 24,350,206 -0.22(-1.78%)
Dec 14, 2010 12.52 12.68 12.19 12.23 28,147,670 -0.22(-1.75%)
Dec 13, 2010 12.67 12.78 12.45 12.45 23,907,870 -0.07(-0.53%)
Dec 10, 2010 12.69 12.72 12.35 12.52 29,018,184 -0.13(-1.05%)
Dec 09, 2010 12.91 13.30 12.61 12.65 57,390,092 -0.37(-2.83%)
Dec 08, 2010 12.94 13.11 12.56 13.02 49,038,960 +0.26(+2.00%)
Dec 07, 2010 12.76 13.11 12.31 12.76 54,186,808 +0.23(+1.81%)
Dec 06, 2010 12.67 12.91 12.54 12.54 31,276,126 -0.22(-1.70%)
Dec 03, 2010 12.11 12.82 12.04 12.75 45,916,708 +0.61(+5.06%)
Dec 02, 2010 11.76 12.21 11.73 12.14 37,989,288 +0.44(+3.80%)
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.