Skip to main content

MGM Resorts International (NY: MGM )

36.87 -4.54 (-10.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 9.577 9.757 9.360 9.634 10,684,267 -0.09(-0.87%)
Nov 30, 2011 9.483 9.747 9.417 9.719 21,485,046 +0.73(+8.09%)
Nov 29, 2011 9.218 9.303 8.973 8.992 9,597,848 -0.27(-2.96%)
Nov 28, 2011 9.096 9.332 9.077 9.266 10,933,580 +0.51(+5.83%)
Nov 25, 2011 8.784 8.992 8.737 8.756 5,203,944 -0.03(-0.32%)
Nov 23, 2011 9.058 9.200 8.784 8.784 12,092,969 -0.41(-4.42%)
Nov 22, 2011 8.850 9.237 8.812 9.190 16,020,112 +0.27(+3.07%)
Nov 21, 2011 9.058 9.096 8.831 8.916 14,535,646 -0.35(-3.77%)
Nov 18, 2011 9.379 9.417 9.162 9.266 13,759,676 +0.09(+0.93%)
Nov 17, 2011 9.540 9.615 9.105 9.181 21,492,064 -0.32(-3.38%)
Nov 16, 2011 9.662 9.851 9.502 9.502 10,056,511 -0.25(-2.52%)
Nov 15, 2011 9.587 9.837 9.464 9.747 12,901,290 +0.09(+0.98%)
Nov 14, 2011 9.747 9.955 9.606 9.653 13,176,611 -0.08(-0.78%)
Nov 11, 2011 9.483 9.776 9.398 9.728 14,979,866 +0.34(+3.62%)
Nov 10, 2011 9.700 9.700 9.039 9.388 33,995,016 -0.09(-0.90%)
Nov 09, 2011 9.946 10.09 9.464 9.473 28,402,838 -0.75(-7.30%)
Nov 08, 2011 10.48 10.53 10.09 10.22 20,729,026 -0.18(-1.73%)
Nov 07, 2011 10.24 10.43 10.13 10.40 18,603,840 +0.09(+0.82%)
Nov 04, 2011 10.10 10.34 10.05 10.31 15,473,429 +0.18(+1.77%)
Nov 03, 2011 10.49 10.60 9.681 10.13 46,120,216 -0.62(-5.79%)
Nov 02, 2011 10.80 11.09 10.58 10.76 22,631,154 +0.21(+1.97%)
Nov 01, 2011 10.35 10.81 10.16 10.55 24,448,324 -0.33(-3.04%)
Oct 31, 2011 11.13 11.38 10.88 10.88 20,709,998 -0.47(-4.16%)
Oct 28, 2011 11.07 11.72 11.06 11.35 29,792,624 +0.28(+2.56%)
Oct 27, 2011 10.59 11.26 10.37 11.07 43,151,812 +0.88(+8.62%)
Oct 26, 2011 10.34 10.39 9.804 10.19 16,902,922 +0.07(+0.65%)
Oct 25, 2011 10.24 10.31 9.889 10.13 25,941,296 -0.18(-1.74%)
Oct 24, 2011 9.549 10.32 9.473 10.30 28,167,084 +0.64(+6.65%)
Oct 21, 2011 9.577 9.776 9.341 9.662 19,292,940 +0.21(+2.20%)
Oct 20, 2011 9.379 9.643 9.190 9.455 24,369,672 -0.09(-0.89%)
Oct 19, 2011 9.795 9.889 9.332 9.540 30,541,466 -0.39(-3.90%)
Oct 18, 2011 9.379 9.993 9.266 9.927 23,795,486 +0.47(+4.99%)
Oct 17, 2011 9.634 9.728 9.398 9.455 13,515,019 -0.20(-2.05%)
Oct 14, 2011 9.804 9.898 9.464 9.653 18,638,392 +0.02(+0.20%)
Oct 13, 2011 9.436 9.757 9.190 9.634 25,601,568 +0.21(+2.20%)
Oct 12, 2011 9.530 9.936 9.351 9.426 31,032,002 +0.14(+1.53%)
Oct 11, 2011 8.878 9.426 8.718 9.285 29,688,816 +0.23(+2.50%)
Oct 10, 2011 8.718 9.190 8.718 9.058 25,738,256 +0.55(+6.44%)
Oct 07, 2011 9.115 9.228 8.482 8.510 30,366,256 -0.44(-4.96%)
Oct 06, 2011 8.633 8.982 8.595 8.954 28,889,008 +0.71(+8.59%)
Oct 05, 2011 8.179 8.331 7.915 8.246 21,913,790 -0.01(-0.11%)
Oct 04, 2011 7.802 8.274 6.989 8.255 40,857,736 +0.48(+6.20%)
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.