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

MGM Resorts International (NY: MGM )

36.69 -0.98 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2012 9.492 9.587 9.464 9.587 9,532,255 +0.13(+1.40%)
Nov 29, 2012 9.530 9.587 9.388 9.455 10,586,624 +0.02(+0.20%)
Nov 28, 2012 9.303 9.445 9.256 9.436 7,942,481 +0.12(+1.32%)
Nov 27, 2012 9.370 9.473 9.303 9.313 9,485,535 +0.04(+0.41%)
Nov 26, 2012 9.398 9.436 9.275 9.275 8,153,479 -0.16(-1.70%)
Nov 23, 2012 9.360 9.473 9.322 9.436 5,204,863 +0.09(+1.01%)
Nov 21, 2012 9.124 9.360 9.077 9.341 10,329,724 +0.24(+2.59%)
Nov 20, 2012 9.143 9.190 8.945 9.105 7,834,825 +0.04(+0.42%)
Nov 19, 2012 9.218 9.351 9.020 9.067 13,614,790 -0.04(-0.41%)
Nov 16, 2012 9.341 9.483 8.916 9.105 26,103,374 +0.26(+2.88%)
Nov 15, 2012 8.793 8.963 8.784 8.850 10,377,644 +0.07(+0.75%)
Nov 14, 2012 9.011 9.048 8.642 8.784 11,915,822 -0.14(-1.59%)
Nov 13, 2012 8.992 9.181 8.888 8.926 10,042,418 -0.13(-1.46%)
Nov 12, 2012 9.473 9.502 9.058 9.058 12,677,305 -0.40(-4.20%)
Nov 09, 2012 9.256 9.492 9.218 9.455 9,774,623 +0.22(+2.35%)
Nov 08, 2012 9.502 9.587 9.204 9.237 12,232,263 -0.26(-2.78%)
Nov 07, 2012 9.710 9.719 9.455 9.502 11,150,564 -0.24(-2.42%)
Nov 06, 2012 9.634 9.785 9.577 9.738 9,872,478 +0.20(+2.08%)
Nov 05, 2012 9.653 9.672 9.426 9.540 11,550,741 -0.14(-1.46%)
Nov 02, 2012 9.908 9.993 9.653 9.681 10,235,990 -0.21(-2.10%)
Nov 01, 2012 9.728 9.927 9.634 9.889 10,152,285 +0.15(+1.55%)
Oct 31, 2012 9.823 9.917 9.540 9.738 16,227,957 -0.26(-2.64%)
Oct 26, 2012 10.22 10.00 10.00 10.00 7,550,472 -0.27(-2.67%)
Oct 25, 2012 10.30 10.37 10.21 10.28 7,471,183 +0.23(+2.26%)
Oct 24, 2012 10.25 10.29 10.01 10.05 6,944,330 -0.09(-0.93%)
Oct 23, 2012 10.19 10.20 10.03 10.14 8,902,640 -0.30(-2.89%)
Oct 19, 2012 10.48 10.64 10.32 10.45 14,093,185 -0.10(-0.98%)
Oct 18, 2012 10.86 10.86 10.42 10.55 23,754,300 +0.24(+2.29%)
Oct 17, 2012 10.01 10.34 9.983 10.31 8,866,376 +0.20(+1.96%)
Oct 16, 2012 9.870 10.15 9.842 10.12 11,401,603 +0.31(+3.18%)
Oct 15, 2012 9.757 9.851 9.643 9.804 6,189,737 +0.12(+1.27%)
Oct 12, 2012 9.700 9.828 9.610 9.681 7,178,478 -0.02(-0.19%)
Oct 11, 2012 9.681 9.790 9.587 9.700 6,268,164 +0.09(+0.98%)
Oct 10, 2012 9.832 9.898 9.511 9.606 13,296,452 -0.26(-2.68%)
Oct 09, 2012 9.813 10.00 9.681 9.870 10,315,022 +0.03(+0.29%)
Oct 08, 2012 9.889 9.900 9.785 9.842 6,494,526 -0.11(-1.14%)
Oct 05, 2012 10.03 10.11 9.927 9.955 6,402,696 +0.07(+0.67%)
Oct 04, 2012 9.993 10.01 9.785 9.889 7,559,543 -0.09(-0.95%)
Oct 03, 2012 10.08 10.14 9.932 9.983 8,233,987 -0.01(-0.09%)
Oct 02, 2012 10.24 10.29 9.927 9.993 10,633,717 -0.10(-1.03%)
Oct 01, 2012 10.15 10.37 10.05 10.10 7,779,511 -0.06(-0.56%)
Sep 28, 2012 10.28 10.40 10.07 10.15 8,771,920 -0.12(-1.19%)
Sep 27, 2012 10.01 10.43 9.993 10.28 11,993,597 +0.32(+3.23%)
Sep 26, 2012 9.861 10.05 9.710 9.955 7,303,857 +0.08(+0.76%)
Sep 25, 2012 10.21 10.30 9.880 9.880 7,583,641 -0.21(-2.06%)
Sep 24, 2012 10.01 10.28 9.936 10.09 9,254,005 -0.04(-0.37%)
Sep 21, 2012 10.30 10.35 10.11 10.13 10,154,535 -0.07(-0.65%)
Sep 20, 2012 10.35 10.47 10.16 10.19 10,478,525 -0.35(-3.31%)
Sep 19, 2012 10.50 10.69 10.46 10.54 5,730,141 +0.10(+1.00%)
Sep 18, 2012 10.37 10.52 10.33 10.44 8,041,239 -0.17(-1.60%)
Sep 17, 2012 10.74 10.75 10.52 10.61 7,342,456 -0.17(-1.58%)
Sep 14, 2012 10.80 11.13 10.69 10.78 14,754,701 +0.12(+1.15%)
Sep 13, 2012 10.31 10.72 10.14 10.65 13,377,505 +0.30(+2.92%)
Sep 12, 2012 10.30 10.42 10.18 10.35 10,841,533 +0.17(+1.67%)
Sep 11, 2012 10.24 10.37 10.05 10.18 12,251,057 -0.13(-1.28%)
Sep 10, 2012 10.23 10.43 10.13 10.31 21,085,406 +0.21(+2.06%)
Sep 07, 2012 9.747 10.20 9.738 10.11 12,635,180 +0.35(+3.58%)
Sep 06, 2012 9.360 9.823 9.332 9.757 13,674,053 +0.53(+5.73%)
Sep 05, 2012 9.247 9.322 9.162 9.228 6,613,148 +0.01(+0.10%)
Sep 04, 2012 9.407 9.426 9.133 9.218 6,907,808 -0.09(-1.01%)
Aug 31, 2012 9.360 9.558 9.237 9.313 6,975,583 +0.03(+0.31%)
Aug 30, 2012 9.492 9.530 9.256 9.285 7,509,364 -0.30(-3.15%)
Aug 29, 2012 9.530 9.606 9.502 9.587 5,312,989 +0.05(+0.49%)
Aug 27, 2012 9.785 9.804 9.502 9.540 7,277,064 -0.20(-2.04%)
Aug 24, 2012 9.681 9.776 9.634 9.738 5,943,027 +0.02(+0.19%)
Aug 23, 2012 9.917 9.983 9.681 9.719 6,530,063 -0.20(-2.00%)
Aug 22, 2012 9.908 10.06 9.785 9.917 7,237,159 +0.02(+0.19%)
Aug 21, 2012 10.06 10.14 9.832 9.898 8,626,151 -0.11(-1.13%)
Aug 20, 2012 10.12 10.17 9.913 10.01 9,972,427 +0.08(+0.76%)
Aug 17, 2012 9.861 10.02 9.795 9.936 10,274,368 +0.14(+1.45%)
Aug 16, 2012 9.662 9.870 9.587 9.795 8,791,015 +0.15(+1.57%)
Aug 15, 2012 9.322 9.681 9.322 9.643 10,484,412 +0.24(+2.51%)
Aug 14, 2012 9.426 9.568 9.379 9.407 10,715,548 +0.02(+0.20%)
Aug 13, 2012 9.162 9.407 9.152 9.388 11,947,374 +0.26(+2.79%)
Aug 10, 2012 9.096 9.143 8.982 9.133 7,811,204 +0.05(+0.52%)
Aug 09, 2012 9.313 9.407 9.039 9.086 10,878,856 -0.19(-2.04%)
Aug 08, 2012 9.303 9.388 9.162 9.275 12,803,763 -0.25(-2.58%)
Aug 07, 2012 9.247 9.785 9.162 9.521 33,420,170 +0.66(+7.46%)
Aug 06, 2012 8.784 8.982 8.614 8.860 13,893,687 +0.11(+1.30%)
Aug 03, 2012 8.623 8.822 8.557 8.746 9,334,197 +0.25(+2.89%)
Aug 02, 2012 8.661 8.690 8.340 8.501 17,376,366 -0.40(-4.46%)
Aug 01, 2012 9.077 9.091 8.841 8.897 7,148,372 -0.09(-1.05%)
Jul 31, 2012 8.982 9.067 8.855 8.992 7,809,961 +0.04(+0.42%)
Jul 30, 2012 8.973 9.067 8.831 8.954 7,034,595 +0.04(+0.42%)
Jul 27, 2012 8.765 9.001 8.718 8.916 11,557,640 +0.21(+2.39%)
Jul 26, 2012 8.690 8.774 8.501 8.708 13,125,061 +0.02(+0.22%)
Jul 25, 2012 8.973 8.992 8.623 8.690 11,008,187 -0.19(-2.13%)
Jul 24, 2012 9.256 9.303 8.746 8.878 15,941,406 -0.35(-3.79%)
Jul 23, 2012 9.195 9.275 9.001 9.228 11,671,594 -0.01(-0.10%)
Jul 20, 2012 9.606 9.889 9.237 9.237 16,194,570 -0.51(-5.23%)
Jul 19, 2012 9.691 9.813 9.577 9.747 8,533,288 +0.16(+1.67%)
Jul 18, 2012 9.455 9.861 9.436 9.587 14,240,658 +0.09(+1.00%)
Jul 17, 2012 9.341 9.596 9.200 9.492 13,012,484 +0.27(+2.97%)
Jul 16, 2012 9.360 9.360 9.181 9.218 8,173,584 -0.04(-0.41%)
Jul 13, 2012 9.341 9.351 9.190 9.256 9,846,245 +0.05(+0.51%)
Jul 12, 2012 9.521 9.530 9.209 9.209 21,345,780 -0.43(-4.51%)
Jul 11, 2012 9.766 9.875 9.577 9.643 11,100,263 -0.15(-1.54%)
Jul 10, 2012 10.02 10.06 9.691 9.795 7,337,354 -0.12(-1.24%)
Jul 09, 2012 10.17 10.17 9.823 9.917 8,248,267 -0.31(-3.05%)
Jul 06, 2012 10.23 10.33 10.09 10.23 6,459,333 -0.15(-1.46%)
Jul 05, 2012 10.48 10.51 10.28 10.38 8,450,857 -0.13(-1.26%)
Jul 03, 2012 10.45 10.60 10.44 10.51 3,431,481 +0.08(+0.72%)
Jul 02, 2012 10.54 10.70 10.40 10.44 5,539,186 -0.10(-0.99%)
Jun 29, 2012 10.49 10.66 10.29 10.54 11,059,417 +0.35(+3.43%)
Jun 28, 2012 9.965 10.23 9.936 10.19 8,436,319 +0.15(+1.51%)
Jun 27, 2012 9.993 10.09 9.851 10.04 5,962,532 +0.05(+0.47%)
Jun 26, 2012 9.974 10.08 9.823 9.993 8,164,580 +0.09(+0.86%)
Jun 25, 2012 10.24 10.28 9.823 9.908 9,938,020 -0.47(-4.55%)
Jun 22, 2012 10.47 10.60 10.30 10.38 9,644,302 +0.02(+0.18%)
Jun 21, 2012 10.62 10.78 10.30 10.36 7,851,535 -0.26(-2.40%)
Jun 20, 2012 10.58 10.79 10.41 10.62 9,763,407 +0.09(+0.90%)
Jun 19, 2012 10.39 10.67 10.35 10.52 10,810,216 +0.22(+2.11%)
Jun 18, 2012 10.19 10.35 10.07 10.30 7,029,337 +0.10(+1.02%)
Jun 15, 2012 10.51 10.52 10.13 10.20 13,993,662 -0.28(-2.70%)
Jun 14, 2012 10.37 10.50 10.24 10.48 9,279,919 +0.11(+1.09%)
Jun 13, 2012 10.51 10.63 10.30 10.37 7,286,367 -0.25(-2.31%)
Jun 12, 2012 10.47 10.63 10.28 10.62 7,904,302 +0.19(+1.81%)
Jun 11, 2012 10.96 11.02 10.41 10.43 7,682,811 -0.33(-3.07%)
Jun 08, 2012 10.53 10.80 10.37 10.76 8,338,094 +0.17(+1.61%)
Jun 07, 2012 10.87 11.07 10.56 10.59 14,943,157 -0.01(-0.09%)
Jun 06, 2012 10.48 11.00 10.46 10.60 18,570,782 +0.28(+2.75%)
Jun 05, 2012 9.776 10.36 9.738 10.31 11,713,894 +0.48(+4.90%)
Jun 04, 2012 9.842 10.00 9.587 9.832 13,610,559 +0.04(+0.39%)
Jun 01, 2012 9.917 10.01 9.596 9.795 16,583,404 -0.43(-4.25%)
May 31, 2012 10.30 10.36 9.738 10.23 15,110,914 -0.09(-0.83%)
May 30, 2012 10.31 10.43 10.18 10.31 8,909,397 -0.24(-2.24%)
May 29, 2012 10.30 10.67 10.30 10.55 8,294,359 +0.35(+3.43%)
May 25, 2012 10.25 10.41 10.15 10.20 5,441,744 -0.04(-0.37%)
May 24, 2012 10.27 10.36 10.07 10.24 10,558,904 +0.07(+0.65%)
May 23, 2012 10.02 10.23 9.823 10.17 9,062,456 +0.05(+0.47%)
May 22, 2012 10.30 10.41 10.06 10.13 14,832,689 -0.14(-1.38%)
May 21, 2012 9.795 10.28 9.719 10.27 16,691,674 +0.51(+5.23%)
May 18, 2012 9.861 10.08 9.625 9.757 17,359,654 -0.07(-0.67%)
May 17, 2012 10.35 10.45 9.710 9.823 14,507,320 -0.48(-4.67%)
May 16, 2012 10.50 10.64 10.25 10.30 12,293,103 -0.09(-0.91%)
May 15, 2012 10.64 10.73 10.36 10.40 11,647,566 -0.12(-1.17%)
May 14, 2012 10.84 10.85 10.40 10.52 10,194,564 -0.46(-4.21%)
May 11, 2012 10.78 11.18 10.74 10.98 7,183,880 -0.03(-0.26%)
May 10, 2012 11.26 11.29 10.97 11.01 8,428,840 +0.01(+0.09%)
May 09, 2012 10.95 11.11 10.64 11.00 11,912,131 -0.15(-1.36%)
May 08, 2012 11.41 11.42 10.73 11.15 23,358,900 -0.33(-2.88%)
May 07, 2012 11.66 11.76 11.45 11.49 12,481,021 -0.29(-2.49%)
May 04, 2012 12.12 12.17 11.66 11.78 16,736,467 -0.43(-3.48%)
May 03, 2012 12.37 12.70 12.18 12.20 26,173,538 -0.60(-4.65%)
May 02, 2012 12.62 13.02 12.53 12.80 11,673,810 +0.25(+1.96%)
May 01, 2012 12.69 12.86 12.55 12.55 8,451,397 -0.12(-0.97%)
Apr 30, 2012 12.93 12.96 12.62 12.68 8,187,072 -0.34(-2.61%)
Apr 27, 2012 12.97 13.12 12.79 13.02 9,769,958 +0.00(+0.00%)
Apr 26, 2012 12.68 13.02 12.53 13.02 12,169,331 +0.41(+3.22%)
Apr 25, 2012 12.52 12.61 12.34 12.61 9,151,953 +0.27(+2.22%)
Apr 24, 2012 12.56 12.58 12.21 12.34 9,840,175 -0.06(-0.46%)
Apr 23, 2012 12.51 12.69 12.28 12.39 15,059,891 -0.38(-2.96%)
Apr 20, 2012 13.11 13.13 12.71 12.77 11,445,057 -0.24(-1.82%)
Apr 19, 2012 13.08 13.26 12.72 13.01 16,664,425 +0.02(+0.15%)
Apr 18, 2012 13.04 13.30 12.99 12.99 9,597,241 -0.06(-0.43%)
Apr 17, 2012 13.10 13.12 12.90 13.04 8,027,260 +0.08(+0.66%)
Apr 16, 2012 13.23 13.29 12.78 12.96 9,683,255 -0.19(-1.44%)
Apr 13, 2012 13.05 13.31 12.84 13.15 13,030,468 +0.06(+0.43%)
Apr 12, 2012 12.85 13.33 12.84 13.09 13,312,598 +0.25(+1.91%)
Apr 11, 2012 12.62 13.02 12.60 12.85 12,316,800 +0.50(+4.05%)
Apr 10, 2012 12.88 13.03 12.28 12.34 19,851,866 -0.42(-3.26%)
Apr 09, 2012 12.62 12.84 12.56 12.76 8,836,072 -0.08(-0.66%)
Apr 05, 2012 12.77 13.07 12.77 12.85 10,510,185 +0.05(+0.37%)
Apr 04, 2012 12.99 13.12 12.76 12.80 14,837,580 -0.36(-2.73%)
Apr 03, 2012 13.02 13.19 12.97 13.16 10,543,876 +0.20(+1.53%)
Apr 02, 2012 12.92 13.21 12.82 12.96 10,514,136 +0.09(+0.73%)
Mar 30, 2012 13.28 13.29 12.75 12.86 17,200,296 -0.22(-1.66%)
Mar 29, 2012 13.12 13.28 12.86 13.08 14,402,485 -0.16(-1.21%)
Mar 28, 2012 13.74 13.84 13.14 13.24 21,601,330 -0.45(-3.31%)
Mar 27, 2012 13.71 13.98 13.70 13.70 12,947,585 -0.04(-0.28%)
Mar 26, 2012 13.68 13.80 13.60 13.73 13,134,184 +0.32(+2.39%)
Mar 23, 2012 13.28 13.51 13.11 13.41 9,149,818 +0.09(+0.71%)
Mar 22, 2012 13.32 13.54 13.21 13.32 11,999,121 -0.17(-1.26%)
Mar 21, 2012 13.53 13.72 13.49 13.49 7,074,970 +0.01(+0.07%)
Mar 20, 2012 13.52 13.53 13.27 13.48 11,472,453 -0.17(-1.25%)
Mar 19, 2012 13.66 13.87 13.59 13.65 11,308,276 +0.03(+0.21%)
Mar 16, 2012 13.96 13.98 13.53 13.62 12,147,786 -0.27(-1.97%)
Mar 15, 2012 13.47 13.97 13.34 13.89 16,907,088 +0.56(+4.18%)
Mar 14, 2012 13.54 13.62 13.15 13.34 13,938,622 -0.26(-1.88%)
Mar 13, 2012 12.99 13.59 12.96 13.59 20,035,806 +0.80(+6.28%)
Mar 12, 2012 12.94 13.11 12.67 12.79 7,445,754 -0.16(-1.24%)
Mar 09, 2012 13.15 13.18 12.86 12.95 7,765,219 -0.09(-0.65%)
Mar 08, 2012 13.08 13.21 12.98 13.03 14,060,701 +0.37(+2.91%)
Mar 07, 2012 12.43 12.90 12.43 12.67 15,793,967 +0.31(+2.52%)
Mar 06, 2012 12.38 12.41 12.23 12.35 16,490,691 -0.34(-2.68%)
Mar 05, 2012 13.04 13.05 12.61 12.69 12,543,371 -0.38(-2.89%)
Mar 02, 2012 13.16 13.41 13.05 13.07 16,246,438 -0.09(-0.65%)
Mar 01, 2012 13.02 13.24 12.95 13.16 11,168,984 +0.15(+1.16%)
Feb 29, 2012 13.18 13.32 12.94 13.01 17,157,520 -0.25(-1.85%)
Feb 28, 2012 12.91 13.26 12.66 13.25 30,517,264 +0.34(+2.63%)
Feb 27, 2012 13.08 13.32 12.88 12.91 23,642,046 -0.31(-2.36%)
Feb 24, 2012 13.49 13.59 13.11 13.22 14,935,573 -0.26(-1.89%)
Feb 23, 2012 13.19 13.49 12.98 13.48 20,910,484 +0.47(+3.63%)
Feb 22, 2012 12.98 13.36 12.85 13.01 33,638,172 -0.40(-2.96%)
Feb 21, 2012 14.02 14.03 13.21 13.40 31,296,790 -0.44(-3.21%)
Feb 17, 2012 13.98 14.11 13.83 13.85 10,635,755 -0.08(-0.54%)
Feb 16, 2012 13.65 13.98 13.62 13.92 12,399,261 +0.22(+1.59%)
Feb 15, 2012 13.76 14.00 13.64 13.70 15,075,998 +0.01(+0.07%)
Feb 14, 2012 13.64 13.87 13.60 13.70 11,328,111 -0.08(-0.55%)
Feb 13, 2012 13.90 13.91 13.60 13.77 11,092,850 -0.05(-0.34%)
Feb 10, 2012 13.43 13.89 13.39 13.82 18,771,386 +0.15(+1.11%)
Feb 09, 2012 13.51 13.77 13.29 13.67 15,307,347 +0.19(+1.40%)
Feb 08, 2012 13.22 13.49 13.20 13.48 13,298,428 +0.29(+2.22%)
Feb 07, 2012 13.20 13.34 13.06 13.19 11,447,777 -0.06(-0.43%)
Feb 06, 2012 13.29 13.54 12.90 13.24 19,936,924 -0.33(-2.44%)
Feb 03, 2012 13.21 13.74 13.15 13.57 24,279,008 +0.44(+3.38%)
Feb 02, 2012 12.92 13.17 12.80 13.13 19,701,360 +0.19(+1.46%)
Feb 01, 2012 12.53 12.95 12.38 12.94 21,683,716 +0.61(+4.98%)
Jan 31, 2012 12.48 12.56 12.19 12.33 11,695,326 -0.09(-0.76%)
Jan 30, 2012 12.21 12.59 12.00 12.42 13,997,163 -0.04(-0.30%)
Jan 27, 2012 12.17 12.57 12.09 12.46 14,371,923 +0.13(+1.07%)
Jan 26, 2012 12.47 12.74 12.23 12.33 14,461,945 -0.06(-0.46%)
Jan 25, 2012 12.45 12.47 12.28 12.38 14,980,879 -0.05(-0.38%)
Jan 24, 2012 12.22 12.48 12.05 12.43 12,255,157 +0.02(+0.15%)
Jan 23, 2012 12.02 12.51 11.95 12.41 17,737,312 +0.47(+3.96%)
Jan 20, 2012 12.06 12.20 11.87 11.94 13,817,566 -0.15(-1.25%)
Jan 19, 2012 12.07 12.22 12.03 12.09 14,846,502 +0.07(+0.55%)
Jan 18, 2012 11.66 12.04 11.60 12.02 19,455,934 +0.45(+3.92%)
Jan 17, 2012 11.71 11.93 11.51 11.57 16,389,664 -0.09(-0.81%)
Jan 13, 2012 11.35 11.71 11.22 11.66 17,612,010 +0.21(+1.81%)
Jan 12, 2012 11.31 11.54 11.08 11.46 18,942,194 +0.16(+1.42%)
Jan 11, 2012 10.67 11.33 10.66 11.30 22,643,862 +0.49(+4.55%)
Jan 10, 2012 10.84 11.04 10.75 10.81 12,256,910 +0.11(+1.06%)
Jan 09, 2012 10.56 10.82 10.40 10.69 16,675,410 +0.18(+1.71%)
Jan 06, 2012 10.58 10.60 10.36 10.51 9,616,226 +0.00(+0.00%)
Jan 05, 2012 10.34 10.63 10.30 10.51 13,167,135 +0.08(+0.82%)
Jan 04, 2012 10.32 10.52 10.25 10.43 15,580,721 +0.58(+5.85%)
Dec 30, 2011 9.681 9.851 9.681 9.851 7,973,740 +0.17(+1.76%)
Dec 29, 2011 9.558 9.766 9.511 9.681 9,057,886 +0.15(+1.59%)
Dec 28, 2011 9.832 9.842 9.492 9.530 10,881,712 -0.31(-3.17%)
Dec 27, 2011 9.445 9.983 9.379 9.842 26,422,242 +0.43(+4.62%)
Dec 23, 2011 9.011 9.426 9.001 9.407 11,580,535 +0.46(+5.17%)
Dec 21, 2011 8.812 9.011 8.718 8.945 8,031,091 +0.11(+1.28%)
Dec 20, 2011 8.680 8.916 8.642 8.831 10,200,746 +0.31(+3.66%)
Dec 19, 2011 8.878 8.926 8.453 8.519 11,485,921 -0.26(-2.91%)
Dec 16, 2011 8.784 8.973 8.690 8.774 13,193,295 +0.00(+0.00%)
Dec 15, 2011 8.897 8.926 8.595 8.774 10,259,889 +0.01(+0.11%)
Dec 14, 2011 9.020 9.039 8.604 8.765 14,675,655 -0.28(-3.13%)
Dec 13, 2011 9.436 9.540 8.954 9.048 17,335,286 -0.29(-3.13%)
Dec 12, 2011 9.360 9.370 9.124 9.341 10,332,094 -0.13(-1.40%)
Dec 09, 2011 9.445 9.710 9.398 9.473 13,331,340 +0.15(+1.62%)
Dec 08, 2011 9.728 9.983 9.322 9.322 18,960,798 -0.55(-5.55%)
Dec 07, 2011 9.681 9.908 9.521 9.870 13,255,389 +0.22(+2.25%)
Dec 06, 2011 9.747 9.898 9.540 9.653 11,074,653 -0.13(-1.35%)
Dec 05, 2011 9.804 9.917 9.643 9.785 13,940,906 +0.16(+1.67%)
Dec 02, 2011 9.757 9.851 9.549 9.625 10,528,825 -0.01(-0.10%)
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.