Skip to main content
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 (%)
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%)
Dec 01, 2010 11.85 11.87 11.66 11.70 20,553,858 +0.16(+1.38%)
Nov 30, 2010 11.44 11.70 11.42 11.54 16,975,282 -0.05(-0.40%)
Nov 29, 2010 11.60 11.64 11.41 11.58 17,809,664 -0.03(-0.24%)
Nov 26, 2010 11.64 11.76 11.54 11.61 8,754,064 -0.14(-1.21%)
Nov 24, 2010 11.70 11.75 11.75 11.75 20,929,298 +0.25(+2.22%)
Nov 23, 2010 11.70 11.76 11.39 11.50 29,355,104 -0.51(-4.25%)
Nov 22, 2010 11.74 12.02 11.57 12.01 34,829,304 +0.53(+4.61%)
Nov 19, 2010 11.42 11.62 11.24 11.48 22,528,816 +0.09(+0.75%)
Nov 18, 2010 11.52 11.62 11.35 11.39 27,094,638 +0.23(+2.03%)
Nov 17, 2010 11.72 11.78 11.16 11.17 34,376,788 -0.52(-4.45%)
Nov 16, 2010 12.12 12.14 11.45 11.69 44,867,200 -0.53(-4.33%)
Nov 15, 2010 12.44 12.49 12.21 12.21 37,877,700 +0.01(+0.08%)
Nov 12, 2010 12.58 12.79 11.95 12.21 49,197,704 -0.34(-2.71%)
Nov 11, 2010 12.50 12.81 12.35 12.55 36,895,088 -0.09(-0.71%)
Nov 10, 2010 12.48 12.98 12.32 12.63 63,389,392 +0.35(+2.89%)
Nov 09, 2010 12.55 12.83 12.14 12.28 77,154,136 +0.45(+3.83%)
Nov 08, 2010 11.78 12.25 11.70 11.83 90,093,912 +0.39(+3.39%)
Nov 05, 2010 11.70 11.87 11.37 11.44 41,302,116 -0.20(-1.70%)
Nov 04, 2010 11.81 11.93 11.39 11.64 52,631,644 +0.01(+0.08%)
Nov 03, 2010 10.47 11.69 10.47 11.63 108,137,688 +1.10(+10.40%)
Nov 02, 2010 10.39 10.66 10.34 10.53 32,690,920 +0.22(+2.11%)
Nov 01, 2010 10.35 10.44 10.22 10.32 21,290,234 -0.01(-0.09%)
Oct 29, 2010 10.40 10.51 10.27 10.33 23,854,432 -0.07(-0.64%)
Oct 28, 2010 10.59 10.64 10.34 10.39 33,155,036 +0.08(+0.73%)
Oct 27, 2010 10.40 10.50 10.20 10.32 24,867,554 -0.07(-0.64%)
Oct 25, 2010 10.71 10.77 10.31 10.38 24,569,832 -0.24(-2.22%)
Oct 22, 2010 10.48 10.69 10.36 10.62 18,725,800 +0.23(+2.18%)
Oct 21, 2010 10.48 10.76 10.32 10.39 34,013,812 +0.05(+0.46%)
Oct 20, 2010 10.30 10.45 10.22 10.34 29,294,682 +0.16(+1.58%)
Oct 19, 2010 10.47 10.59 10.11 10.18 37,086,048 -0.37(-3.49%)
Oct 18, 2010 10.58 10.77 10.41 10.55 32,271,670 +0.10(+0.99%)
Oct 15, 2010 11.12 11.12 10.39 10.45 52,425,704 -0.47(-4.32%)
Oct 14, 2010 11.62 11.65 10.84 10.92 55,441,096 -0.51(-4.46%)
Oct 13, 2010 11.72 11.84 11.10 11.43 164,642,960 -1.43(-11.10%)
Oct 12, 2010 12.54 13.32 12.44 12.86 60,313,368 +0.12(+0.96%)
Oct 11, 2010 12.85 13.03 12.21 12.73 60,299,584 -0.08(-0.59%)
Oct 08, 2010 12.81 12.93 10.99 12.81 102,456,608 +1.75(+15.80%)
Oct 07, 2010 11.10 11.11 10.82 11.06 5,294 +0.08(+0.77%)
Oct 06, 2010 11.10 11.26 10.84 10.98 19,735,684 -0.08(-0.77%)
Oct 05, 2010 10.91 11.10 10.84 11.06 18,443 +0.33(+3.08%)
Oct 04, 2010 10.60 11.02 10.58 10.73 24,442,854 +0.10(+0.98%)
Oct 01, 2010 10.63 10.81 10.60 10.63 13,287,361 -0.03(-0.24%)
Sep 30, 2010 10.65 10.82 10.50 10.65 16,918,058 +0.04(+0.42%)
Sep 29, 2010 10.92 10.92 10.54 10.61 21,823,876 -0.20(-1.84%)
Sep 28, 2010 10.85 10.91 10.56 10.81 25,459 +0.18(+1.69%)
Sep 27, 2010 10.37 10.84 10.34 10.63 40,451,444 +0.55(+5.44%)
Sep 24, 2010 9.891 10.17 9.853 10.08 23,992,276 +0.47(+4.92%)
Sep 23, 2010 9.607 9.985 9.541 9.607 10,732 -0.37(-3.69%)
Sep 22, 2010 10.11 10.24 9.853 9.976 17,645,478 -0.16(-1.58%)
Sep 21, 2010 10.33 10.47 10.05 10.14 6,351 -0.13(-1.29%)
Sep 20, 2010 9.654 10.33 9.541 10.27 37,064,888 +0.75(+7.84%)
Sep 17, 2010 9.522 9.834 9.466 9.522 23,158,754 -0.36(-3.63%)
Sep 15, 2010 9.711 9.957 9.702 9.881 12,241,852 +0.12(+1.26%)
Sep 14, 2010 9.910 9.957 9.739 9.758 12,385 -0.20(-1.99%)
Sep 13, 2010 10.01 10.03 9.872 9.957 18,802,892 +0.19(+1.93%)
Sep 10, 2010 9.806 9.957 9.683 9.768 20,174,542 +0.07(+0.68%)
Sep 09, 2010 9.910 10.04 9.664 9.702 230,557 +0.05(+0.49%)
Sep 08, 2010 9.324 9.711 9.258 9.654 132,197 +0.61(+6.79%)
Sep 07, 2010 9.220 9.296 9.022 9.040 227,822 -0.26(-2.74%)
Sep 03, 2010 9.220 9.588 9.210 9.296 24,564,300 +0.31(+3.47%)
Sep 02, 2010 8.785 9.003 8.710 8.984 45,625 +0.25(+2.81%)
Sep 01, 2010 8.700 8.833 8.578 8.738 15,413,989 +0.24(+2.78%)
Aug 31, 2010 8.464 8.634 8.426 8.502 27,841 -0.05(-0.55%)
Aug 30, 2010 8.861 8.918 8.549 8.549 15,955,050 -0.33(-3.72%)
Aug 27, 2010 8.615 8.974 8.464 8.880 18,729,570 +0.25(+2.84%)
Aug 26, 2010 9.003 9.059 8.582 8.634 1,929 -0.24(-2.66%)
Aug 25, 2010 8.644 8.880 8.493 8.870 952 +0.14(+1.62%)
Aug 24, 2010 8.974 8.974 8.625 8.729 14,015 -0.41(-4.45%)
Aug 23, 2010 9.494 9.513 9.135 9.135 17,216,792 -0.24(-2.52%)
Aug 20, 2010 9.362 9.399 9.125 9.371 12,984,951 -0.02(-0.20%)
Aug 19, 2010 9.664 9.692 9.296 9.390 27,130 -0.22(-2.26%)
Aug 18, 2010 9.777 9.787 9.560 9.607 16,189 -0.11(-1.17%)
Aug 17, 2010 9.513 9.900 9.513 9.721 10,660 +0.32(+3.42%)
Aug 16, 2010 9.532 9.569 9.314 9.399 13,008,686 -0.13(-1.39%)
Aug 13, 2010 9.532 9.654 9.503 9.532 13,355,876 +0.02(+0.20%)
Aug 12, 2010 9.456 9.673 9.418 9.513 17,935,322 -0.07(-0.69%)
Aug 11, 2010 9.966 10.06 9.560 9.579 20,657 -0.69(-6.72%)
Aug 10, 2010 10.31 10.39 10.10 10.27 529 -0.19(-1.81%)
Aug 09, 2010 10.26 10.50 10.14 10.46 13,266,956 +0.34(+3.36%)
Aug 06, 2010 10.12 10.21 9.938 10.12 19,433,966 -0.02(-0.19%)
Aug 05, 2010 10.30 10.49 10.11 10.14 17,960,312 -0.24(-2.28%)
Aug 04, 2010 10.63 10.74 10.32 10.37 30,959 -0.18(-1.70%)
Aug 03, 2010 10.23 10.91 10.17 10.55 14,644 -0.09(-0.89%)
Aug 02, 2010 10.50 10.78 10.40 10.65 23,119,502 +0.39(+3.78%)
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%)
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.