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

MGM Resorts International (NY: MGM )

37.13 -0.62 (-1.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 70.32 72.25 68.61 69.05 2,531,477 +0.15(+0.22%)
Jul 30, 2007 69.53 70.64 67.48 68.90 2,346,400 +1.46(+2.17%)
Jul 27, 2007 67.72 68.43 66.32 67.44 2,493,620 -0.50(-0.74%)
Jul 26, 2007 71.48 71.64 66.59 67.94 3,826,831 -3.73(-5.21%)
Jul 25, 2007 74.38 74.76 71.37 71.67 3,640,934 -2.40(-3.24%)
Jul 24, 2007 75.42 75.89 73.68 74.07 2,395,084 -2.30(-3.01%)
Jul 23, 2007 77.10 77.78 76.05 76.36 1,260,759 -0.56(-0.72%)
Jul 20, 2007 77.92 78.44 75.38 76.92 2,412,466 -1.84(-2.34%)
Jul 19, 2007 80.52 80.52 78.54 78.76 1,305,120 -0.41(-0.51%)
Jul 18, 2007 80.38 81.53 78.80 79.17 2,031,740 -1.44(-1.78%)
Jul 17, 2007 80.67 81.50 80.16 80.60 1,532,116 -0.18(-0.22%)
Jul 16, 2007 80.24 81.94 80.11 80.78 1,293,045 +0.04(+0.05%)
Jul 13, 2007 80.57 82.13 79.95 80.75 1,420,206 -0.25(-0.31%)
Jul 12, 2007 79.80 81.69 79.80 81.00 1,096,864 +1.21(+1.52%)
Jul 11, 2007 80.57 80.93 79.06 79.79 1,213,962 -0.87(-1.08%)
Jul 10, 2007 82.27 82.73 80.29 80.66 1,352,129 -2.41(-2.90%)
Jul 09, 2007 83.59 83.71 81.96 83.07 1,234,925 -0.35(-0.42%)
Jul 06, 2007 83.28 83.77 81.76 83.42 1,252,077 +0.63(+0.76%)
Jul 05, 2007 80.28 83.70 79.01 82.79 2,932,842 +4.50(+5.74%)
Jul 03, 2007 77.91 78.57 77.78 78.29 503,307 +0.57(+0.73%)
Jul 02, 2007 77.91 78.35 76.72 77.72 1,244,787 -0.18(-0.23%)
Jun 29, 2007 77.64 78.39 76.74 77.90 1,590,347 +0.31(+0.40%)
Jun 28, 2007 79.06 79.06 77.33 77.59 1,552,126 -0.99(-1.26%)
Jun 27, 2007 78.91 79.43 77.21 78.58 1,786,745 -0.49(-0.62%)
Jun 26, 2007 78.30 80.93 78.18 79.07 3,794,579 +1.25(+1.60%)
Jun 25, 2007 77.66 78.89 76.50 77.83 2,645,029 +1.11(+1.44%)
Jun 22, 2007 78.39 79.39 76.42 76.72 3,690,483 -0.07(-0.09%)
Jun 21, 2007 76.74 77.03 75.70 76.79 3,117,152 +0.66(+0.87%)
Jun 20, 2007 74.44 77.43 72.82 76.13 16,436,135 -5.57(-6.82%)
Jun 19, 2007 81.79 82.53 81.01 81.70 1,101,946 -0.19(-0.23%)
Jun 18, 2007 81.70 82.07 80.77 81.89 1,754,454 +0.94(+1.17%)
Jun 15, 2007 79.34 82.33 79.12 80.94 3,454,594 +3.29(+4.23%)
Jun 14, 2007 77.69 78.33 77.35 77.66 1,318,672 +0.18(+0.23%)
Jun 13, 2007 77.45 78.02 77.16 77.48 1,404,219 +0.21(+0.27%)
Jun 12, 2007 77.73 77.91 76.38 77.27 1,570,337 -0.61(-0.79%)
Jun 11, 2007 77.91 78.51 76.82 77.88 1,347,788 -0.01(-0.01%)
Jun 08, 2007 76.32 78.09 76.28 77.89 1,702,103 +1.34(+1.75%)
Jun 07, 2007 77.64 78.39 75.81 76.55 2,647,731 -1.18(-1.52%)
Jun 06, 2007 78.06 79.30 77.25 77.73 3,506,896 -1.22(-1.54%)
Jun 05, 2007 76.41 79.36 76.13 78.95 7,255,145 +3.56(+4.72%)
Jun 04, 2007 74.50 75.77 74.50 75.39 2,125,545 +0.66(+0.88%)
Jun 01, 2007 74.93 75.14 74.25 74.73 2,380,775 -0.39(-0.52%)
May 31, 2007 74.84 75.17 73.91 75.12 1,880,162 +0.29(+0.39%)
May 30, 2007 74.90 75.71 73.77 74.82 3,430,878 -0.37(-0.49%)
May 29, 2007 73.39 75.23 73.05 75.19 4,107,207 +2.69(+3.71%)
May 25, 2007 74.14 74.38 71.50 72.50 5,177,709 +0.00(+0.00%)
May 24, 2007 74.05 74.84 72.37 72.50 4,392,340 -1.55(-2.09%)
May 23, 2007 76.04 76.30 73.89 74.05 6,630,260 -1.49(-1.98%)
May 22, 2007 74.61 77.69 74.27 75.54 20,461,068 +16.09(+27.05%)
May 21, 2007 59.32 59.86 58.91 59.46 1,703,104 +0.14(+0.24%)
May 18, 2007 60.25 60.79 58.83 59.32 1,497,008 -0.83(-1.38%)
May 17, 2007 60.21 61.09 59.53 60.15 2,257,427 +1.24(+2.10%)
May 16, 2007 58.56 59.34 58.40 58.91 1,977,903 +1.05(+1.81%)
May 15, 2007 58.80 59.25 57.78 57.86 1,777,704 -0.87(-1.48%)
May 14, 2007 59.69 59.89 58.64 58.73 1,396,914 -0.88(-1.47%)
May 11, 2007 59.76 60.36 58.95 59.61 1,682,863 +0.13(+0.22%)
May 10, 2007 60.73 60.83 59.29 59.48 1,199,793 -1.47(-2.42%)
May 09, 2007 60.26 61.22 59.85 60.95 1,130,003 +0.22(+0.36%)
May 08, 2007 60.17 60.92 59.71 60.73 1,769,945 +0.56(+0.93%)
May 07, 2007 61.30 61.25 59.32 60.17 3,333,748 -0.90(-1.47%)
May 04, 2007 61.75 62.72 60.56 61.07 2,084,995 -0.68(-1.10%)
May 03, 2007 63.14 63.46 61.45 61.75 3,638,513 -2.78(-4.30%)
May 02, 2007 63.07 65.05 62.94 64.53 1,613,045 +1.42(+2.24%)
May 01, 2007 63.38 63.77 62.98 63.11 1,287,863 -0.41(-0.64%)
Apr 30, 2007 65.36 65.38 63.52 63.52 1,042,157 -1.62(-2.49%)
Apr 27, 2007 66.30 66.35 64.91 65.14 1,127,568 -1.47(-2.21%)
Apr 26, 2007 65.70 67.19 65.70 66.62 1,283,341 +0.86(+1.31%)
Apr 25, 2007 66.57 66.57 65.64 65.76 989,719 -0.18(-0.27%)
Apr 24, 2007 67.04 67.31 65.45 65.94 1,066,690 -0.61(-0.92%)
Apr 23, 2007 67.15 67.40 66.49 66.55 935,087 -0.66(-0.98%)
Apr 20, 2007 67.96 68.29 67.02 67.21 958,536 -0.15(-0.22%)
Apr 19, 2007 68.00 68.36 66.74 67.36 1,486,271 -1.07(-1.56%)
Apr 18, 2007 67.96 70.21 67.80 68.43 2,402,168 +0.39(+0.57%)
Apr 17, 2007 68.15 68.34 67.22 68.04 682,893 -0.01(-0.01%)
Apr 16, 2007 68.54 68.90 67.96 68.05 747,128 -0.46(-0.68%)
Apr 13, 2007 68.00 68.56 67.58 68.51 554,344 +0.61(+0.90%)
Apr 12, 2007 67.14 68.08 66.32 67.90 745,836 +0.77(+1.15%)
Apr 11, 2007 68.00 68.08 66.54 67.13 875,374 -0.66(-0.98%)
Apr 10, 2007 69.13 69.13 67.51 67.79 840,223 -0.76(-1.10%)
Apr 09, 2007 68.18 68.94 67.86 68.54 734,348 +0.47(+0.69%)
Apr 05, 2007 68.76 69.69 68.04 68.07 874,844 -0.91(-1.31%)
Apr 04, 2007 68.95 69.09 68.08 68.98 743,030 +0.42(+0.62%)
Apr 03, 2007 68.00 69.03 68.00 68.55 1,157,636 +0.94(+1.40%)
Apr 02, 2007 66.21 67.68 66.12 67.61 1,702,787 +1.95(+2.96%)
Mar 30, 2007 66.14 66.42 65.41 65.66 704,174 -0.35(-0.53%)
Mar 29, 2007 66.21 66.86 64.89 66.01 860,234 +0.56(+0.85%)
Mar 28, 2007 65.60 66.21 65.12 65.45 867,010 -0.94(-1.42%)
Mar 27, 2007 67.44 67.44 65.66 66.40 1,308,508 -1.23(-1.82%)
Mar 26, 2007 67.63 67.78 66.50 67.63 810,289 +0.31(+0.46%)
Mar 23, 2007 68.29 68.41 67.01 67.32 1,062,031 -0.83(-1.22%)
Mar 22, 2007 67.06 68.46 65.17 68.15 1,693,575 +0.85(+1.26%)
Mar 21, 2007 65.97 67.85 65.83 67.30 2,225,293 +0.58(+0.86%)
Mar 20, 2007 64.18 67.03 64.12 66.72 2,766,830 +2.68(+4.19%)
Mar 19, 2007 63.57 64.46 63.18 64.04 681,199 +0.98(+1.56%)
Mar 16, 2007 63.84 64.05 62.55 63.06 1,302,050 -0.79(-1.24%)
Mar 15, 2007 63.26 64.34 63.20 63.85 1,283,839 +0.59(+0.93%)
Mar 14, 2007 63.54 63.54 61.67 63.26 2,756,454 -0.16(-0.25%)
Mar 13, 2007 64.05 64.39 62.57 63.42 2,413,949 -0.62(-0.97%)
Mar 12, 2007 64.34 65.37 63.84 64.05 2,169,483 +0.42(+0.65%)
Mar 09, 2007 64.23 64.43 62.60 63.63 1,222,961 +0.04(+0.06%)
Mar 08, 2007 62.53 64.35 62.40 63.59 1,897,173 +1.99(+3.24%)
Mar 07, 2007 62.95 62.95 61.27 61.60 2,560,903 -1.48(-2.35%)
Mar 06, 2007 63.26 63.73 61.72 63.08 3,054,598 +1.57(+2.55%)
Mar 05, 2007 64.70 64.70 61.26 61.52 4,165,968 -3.81(-5.83%)
Mar 02, 2007 67.70 67.88 64.70 65.32 5,009,685 -2.38(-3.52%)
Mar 01, 2007 65.91 68.46 64.91 67.70 3,180,221 +0.59(+0.87%)
Feb 28, 2007 65.61 67.53 65.34 67.12 3,547,870 +2.24(+3.45%)
Feb 27, 2007 66.58 66.95 64.41 64.88 4,618,795 -3.71(-5.41%)
Feb 26, 2007 69.09 69.24 66.89 68.59 3,156,443 +0.03(+0.04%)
Feb 23, 2007 68.12 69.14 67.32 68.56 1,997,331 +0.31(+0.46%)
Feb 22, 2007 66.68 68.29 66.07 68.25 2,984,826 +2.37(+3.60%)
Feb 21, 2007 65.64 67.07 65.32 65.88 1,752,442 -0.20(-0.30%)
Feb 20, 2007 65.58 66.38 64.90 66.08 1,845,188 +0.94(+1.44%)
Feb 16, 2007 66.73 66.79 64.87 65.14 2,250,584 -1.71(-2.56%)
Feb 15, 2007 66.70 67.77 66.13 66.85 1,702,469 +0.38(+0.57%)
Feb 14, 2007 67.18 70.04 66.28 66.47 4,940,910 +0.13(+0.20%)
Feb 13, 2007 66.16 66.94 65.62 66.34 1,750,267 +0.79(+1.21%)
Feb 12, 2007 67.34 67.76 64.87 65.55 2,722,485 -1.79(-2.66%)
Feb 09, 2007 70.22 71.10 66.98 67.34 1,879,704 -2.93(-4.17%)
Feb 08, 2007 69.14 70.37 68.34 70.27 1,313,167 +0.98(+1.42%)
Feb 07, 2007 68.67 70.60 68.67 69.29 1,944,711 +1.21(+1.78%)
Feb 06, 2007 68.46 68.66 66.79 68.08 1,794,474 -0.48(-0.70%)
Feb 05, 2007 67.57 69.23 67.54 68.56 1,370,657 +0.99(+1.47%)
Feb 02, 2007 68.57 68.59 67.09 67.57 1,409,831 -0.89(-1.30%)
Feb 01, 2007 67.06 69.17 67.05 68.46 2,440,629 +2.37(+3.59%)
Jan 31, 2007 63.57 66.43 63.47 66.09 2,081,925 +2.33(+3.66%)
Jan 30, 2007 65.18 65.19 63.41 63.75 2,235,655 -1.48(-2.27%)
Jan 29, 2007 65.74 66.20 64.62 65.24 2,005,907 -1.13(-1.71%)
Jan 26, 2007 65.95 67.01 65.17 66.37 2,006,330 +0.30(+0.46%)
Jan 25, 2007 68.57 68.71 65.95 66.07 1,659,695 -2.03(-2.98%)
Jan 24, 2007 66.87 68.28 66.26 68.10 2,978,580 +1.84(+2.78%)
Jan 23, 2007 64.51 67.30 64.42 66.26 3,031,306 +2.16(+3.37%)
Jan 22, 2007 63.75 64.54 63.60 64.09 1,069,019 +0.57(+0.89%)
Jan 19, 2007 64.42 64.66 63.23 63.53 2,818,497 -0.60(-0.94%)
Jan 18, 2007 64.70 65.10 63.62 64.13 5,166,380 -0.27(-0.43%)
Jan 17, 2007 64.70 65.25 64.25 64.41 2,597,112 -0.89(-1.36%)
Jan 16, 2007 63.85 67.74 63.50 65.29 5,268,655 +1.30(+2.04%)
Jan 12, 2007 63.86 64.23 62.87 63.99 4,456,065 -0.76(-1.17%)
Jan 11, 2007 59.92 65.77 59.50 64.75 7,508,017 +4.67(+7.77%)
Jan 10, 2007 57.64 60.54 57.28 60.08 2,627,710 +2.43(+4.21%)
Jan 09, 2007 56.91 60.80 54.78 57.65 2,778,264 +1.17(+2.07%)
Jan 08, 2007 53.93 56.67 53.91 56.48 2,201,246 +2.74(+5.10%)
Jan 05, 2007 53.74 54.33 53.47 53.74 980,931 -0.19(-0.35%)
Jan 04, 2007 54.17 54.48 53.27 53.93 750,335 -0.44(-0.82%)
Jan 03, 2007 54.21 54.64 53.64 54.38 1,461,497 +0.21(+0.38%)
Dec 29, 2006 54.07 54.37 53.80 54.17 631,014 -0.05(-0.09%)
Dec 28, 2006 54.15 54.52 53.70 54.21 458,015 +0.19(+0.35%)
Dec 27, 2006 53.60 54.42 53.51 54.03 891,678 +0.73(+1.36%)
Dec 26, 2006 53.27 53.53 52.82 53.30 966,850 +0.09(+0.18%)
Dec 22, 2006 53.65 54.03 53.18 53.20 1,843,918 -1.14(-2.10%)
Dec 21, 2006 54.64 55.02 53.79 54.35 1,021,905 -0.25(-0.45%)
Dec 20, 2006 53.56 56.22 53.21 54.59 3,234,374 +1.53(+2.88%)
Dec 19, 2006 53.75 53.84 52.61 53.06 1,317,613 -0.19(-0.35%)
Dec 18, 2006 53.46 55.22 53.20 53.25 2,777,417 +1.01(+1.93%)
Dec 15, 2006 53.14 53.33 52.24 52.24 1,322,166 -0.84(-1.58%)
Dec 14, 2006 52.61 53.87 52.56 53.08 1,721,421 +0.77(+1.46%)
Dec 13, 2006 52.80 52.89 52.17 52.32 1,459,062 -0.11(-0.22%)
Dec 12, 2006 53.25 53.42 52.28 52.43 1,227,514 -0.73(-1.37%)
Dec 11, 2006 52.63 53.42 52.63 53.16 820,636 +0.53(+1.00%)
Dec 08, 2006 52.99 53.48 52.55 52.63 1,260,123 -0.53(-0.99%)
Dec 07, 2006 53.55 53.62 52.81 53.16 1,409,831 +0.03(+0.05%)
Dec 06, 2006 52.94 53.57 52.81 53.13 772,251 -0.07(-0.12%)
Dec 05, 2006 53.36 53.36 52.55 53.19 1,381,562 -0.03(-0.05%)
Dec 04, 2006 51.58 53.72 51.34 53.22 3,962,052 +2.53(+4.99%)
Dec 01, 2006 50.55 51.24 50.23 50.69 1,758,794 -0.09(-0.19%)
Nov 30, 2006 51.68 51.75 50.62 50.79 2,105,429 -0.66(-1.29%)
Nov 29, 2006 50.93 51.74 50.77 51.45 1,769,488 +0.80(+1.59%)
Nov 28, 2006 50.89 51.00 50.11 50.64 1,514,223 -0.28(-0.56%)
Nov 27, 2006 51.41 51.94 49.89 50.93 2,134,545 -0.28(-0.55%)
Nov 24, 2006 51.22 51.46 50.77 51.21 974,261 +0.01(+0.02%)
Nov 22, 2006 49.11 51.40 49.11 51.20 5,948,478 +4.92(+10.63%)
Nov 21, 2006 46.19 46.62 46.04 46.28 1,491,672 +0.05(+0.10%)
Nov 20, 2006 44.91 46.61 44.87 46.23 2,589,701 +1.03(+2.28%)
Nov 17, 2006 44.91 45.25 44.43 45.20 1,296,756 -0.09(-0.21%)
Nov 16, 2006 43.45 45.90 43.43 45.30 2,830,249 +2.04(+4.72%)
Nov 15, 2006 43.29 43.77 42.97 43.26 1,503,424 -0.03(-0.07%)
Nov 14, 2006 43.16 43.45 42.54 43.29 1,334,236 +0.01(+0.02%)
Nov 13, 2006 42.26 43.40 42.26 43.28 2,014,800 +1.01(+2.39%)
Nov 10, 2006 42.08 42.38 41.77 42.27 1,257,371 +0.04(+0.09%)
Nov 09, 2006 42.79 42.98 42.07 42.23 1,484,684 -0.40(-0.93%)
Nov 08, 2006 42.39 42.92 42.25 42.63 1,616,181 +0.12(+0.29%)
Nov 07, 2006 42.30 42.60 42.07 42.50 1,637,568 +0.35(+0.83%)
Nov 06, 2006 42.03 43.13 41.90 42.15 2,403,044 -0.31(-0.73%)
Nov 03, 2006 42.03 42.65 41.98 42.47 2,436,182 +1.24(+3.00%)
Nov 02, 2006 39.67 41.43 39.21 41.23 2,217,021 +0.79(+1.96%)
Nov 01, 2006 40.85 40.91 39.96 40.43 1,796,168 -0.20(-0.49%)
Oct 31, 2006 40.65 41.05 40.57 40.63 1,174,788 -0.14(-0.35%)
Oct 30, 2006 40.94 40.94 40.07 40.77 1,242,336 -0.25(-0.60%)
Oct 27, 2006 40.80 41.28 40.62 41.02 1,011,847 -0.02(-0.05%)
Oct 26, 2006 40.72 41.13 40.25 41.04 870,292 +0.22(+0.53%)
Oct 25, 2006 40.05 41.14 40.05 40.82 1,313,273 +0.57(+1.41%)
Oct 24, 2006 40.61 40.90 40.15 40.26 1,154,566 -0.58(-1.41%)
Oct 23, 2006 40.52 40.89 40.26 40.83 714,761 +0.15(+0.37%)
Oct 20, 2006 40.25 40.98 40.02 40.68 727,361 +0.19(+0.47%)
Oct 19, 2006 40.25 41.09 40.13 40.49 1,171,082 +0.03(+0.07%)
Oct 18, 2006 40.72 40.85 40.07 40.46 1,349,905 +0.00(+0.00%)
Oct 17, 2006 40.20 40.77 39.59 40.46 1,260,759 +0.03(+0.07%)
Oct 16, 2006 40.39 40.58 40.27 40.43 1,207,609 -0.01(-0.02%)
Oct 13, 2006 39.47 40.71 38.76 40.44 1,401,043 +0.97(+2.46%)
Oct 12, 2006 39.29 39.74 39.20 39.47 1,296,862 +0.46(+1.19%)
Oct 11, 2006 39.29 39.39 38.87 39.01 1,334,977 -0.45(-1.15%)
Oct 10, 2006 39.26 39.58 39.12 39.46 1,443,499 +0.25(+0.63%)
Oct 09, 2006 39.20 39.29 38.68 39.22 1,113,063 -0.18(-0.46%)
Oct 06, 2006 39.67 39.87 39.10 39.40 948,851 -0.73(-1.81%)
Oct 05, 2006 39.42 40.26 39.37 40.12 1,466,685 +0.80(+2.04%)
Oct 04, 2006 38.62 39.43 38.46 39.32 2,160,061 +1.14(+2.99%)
Oct 03, 2006 38.21 38.54 37.61 38.18 1,405,596 -0.25(-0.66%)
Oct 02, 2006 38.57 39.81 38.27 38.43 2,855,659 +1.13(+3.04%)
Sep 29, 2006 37.12 38.33 37.10 37.30 1,363,987 +0.13(+0.36%)
Sep 28, 2006 36.69 37.26 36.67 37.17 967,697 +0.57(+1.55%)
Sep 27, 2006 37.26 37.49 36.34 36.60 1,868,163 -0.83(-2.22%)
Sep 26, 2006 36.55 37.43 36.29 37.43 1,694,952 +0.35(+0.94%)
Sep 25, 2006 36.75 37.26 36.02 37.08 1,601,464 +0.34(+0.93%)
Sep 22, 2006 37.50 37.78 36.60 36.74 1,514,435 -1.10(-2.90%)
Sep 21, 2006 37.41 38.44 37.31 37.84 2,829,931 +0.35(+0.93%)
Sep 20, 2006 37.21 37.58 36.87 37.49 1,630,792 +0.51(+1.38%)
Sep 19, 2006 36.34 37.14 36.10 36.98 1,870,281 +0.50(+1.37%)
Sep 18, 2006 36.76 36.95 36.11 36.48 2,648,779 +0.11(+0.31%)
Sep 15, 2006 34.95 36.69 34.89 36.36 4,028,859 +1.60(+4.59%)
Sep 14, 2006 33.70 34.95 33.55 34.77 1,940,582 +0.88(+2.59%)
Sep 13, 2006 34.47 34.53 33.62 33.89 1,563,561 -0.46(-1.35%)
Sep 12, 2006 33.34 36.35 33.20 34.35 2,367,364 +1.19(+3.59%)
Sep 11, 2006 32.97 33.35 32.71 33.16 646,260 +0.15(+0.46%)
Sep 08, 2006 33.17 33.41 32.95 33.01 963,885 -0.15(-0.46%)
Sep 07, 2006 32.94 33.44 32.87 33.16 1,139,638 +0.03(+0.09%)
Sep 06, 2006 33.22 33.45 32.88 33.13 1,078,124 -0.27(-0.82%)
Sep 05, 2006 33.45 33.66 33.19 33.41 753,829 +0.14(+0.43%)
Sep 01, 2006 33.62 33.80 32.97 33.27 1,592,571 -0.43(-1.29%)
Aug 31, 2006 33.58 33.89 33.34 33.70 1,523,223 +0.34(+1.02%)
Aug 30, 2006 33.62 33.70 33.16 33.36 1,595,853 -0.02(-0.06%)
Aug 29, 2006 33.42 33.77 33.20 33.38 2,389,809 +0.06(+0.17%)
Aug 28, 2006 32.64 33.63 32.64 33.32 1,653,661 +0.59(+1.82%)
Aug 25, 2006 33.02 33.14 32.67 32.73 1,030,057 -0.44(-1.34%)
Aug 24, 2006 33.58 33.70 32.98 33.17 2,027,929 -0.20(-0.59%)
Aug 23, 2006 34.00 34.24 33.24 33.37 2,262,759 -0.54(-1.59%)
Aug 22, 2006 35.04 35.04 33.90 33.91 1,792,568 -1.24(-3.52%)
Aug 21, 2006 35.23 35.34 34.78 35.15 1,173,623 -0.09(-0.27%)
Aug 18, 2006 35.75 35.83 34.93 35.24 1,419,042 -0.40(-1.11%)
Aug 17, 2006 35.16 36.05 34.87 35.64 1,893,573 +0.45(+1.29%)
Aug 16, 2006 34.03 35.40 34.03 35.18 2,398,597 +1.35(+3.99%)
Aug 15, 2006 33.81 34.05 33.67 33.83 2,533,905 +0.45(+1.36%)
Aug 14, 2006 33.60 34.10 33.18 33.38 1,696,540 -0.05(-0.14%)
Aug 11, 2006 33.06 33.57 33.04 33.43 1,402,949 +0.30(+0.91%)
Aug 10, 2006 32.65 33.44 32.30 33.12 2,010,565 +0.33(+1.01%)
Aug 09, 2006 33.11 33.47 32.68 32.79 1,440,852 -0.12(-0.37%)
Aug 08, 2006 33.34 33.68 32.78 32.92 1,639,791 -0.47(-1.41%)
Aug 07, 2006 32.92 33.57 32.69 33.39 1,746,725 +0.40(+1.20%)
Aug 04, 2006 33.72 34.19 32.96 32.99 2,037,457 -0.36(-1.08%)
Aug 03, 2006 34.10 34.54 32.34 33.35 5,854,461 -2.54(-7.08%)
Aug 02, 2006 33.83 36.08 33.83 35.89 4,059,987 +2.56(+7.68%)
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.