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

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.310 +0.460 (+5.86%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 13, 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, 2022 8.050 8.050 7.620 7.640 3,287,943 -0.45(-5.56%)
Mar 30, 2022 8.150 8.510 8.010 8.090 2,254,106 -0.18(-2.18%)
Mar 29, 2022 8.260 8.550 8.165 8.270 4,275,625 +0.41(+5.22%)
Mar 28, 2022 8.000 8.240 7.765 7.860 4,297,072 -0.19(-2.42%)
Mar 25, 2022 8.390 8.390 8.000 8.055 2,374,974 -0.51(-5.90%)
Mar 24, 2022 8.850 8.850 8.140 8.560 3,676,525 +0.11(+1.30%)
Mar 23, 2022 8.260 8.508 8.080 8.450 4,396,587 +0.07(+0.84%)
Mar 22, 2022 7.960 8.540 7.960 8.380 4,528,873 +0.46(+5.81%)
Mar 21, 2022 8.120 8.159 7.780 7.920 2,851,888 -0.40(-4.81%)
Mar 18, 2022 7.730 8.640 7.670 8.320 5,195,112 +0.45(+5.72%)
Mar 17, 2022 7.640 8.185 7.540 7.870 3,490,536 +0.03(+0.38%)
Mar 16, 2022 7.320 7.900 7.210 7.840 6,604,537 +1.31(+20.06%)
Mar 15, 2022 5.900 6.550 5.750 6.530 8,143,028 +0.44(+7.22%)
Mar 14, 2022 6.350 6.670 5.995 6.090 7,800,823 -0.64(-9.51%)
Mar 11, 2022 8.040 8.040 6.510 6.730 14,104,459 -1.22(-15.35%)
Mar 10, 2022 8.080 8.380 7.900 7.950 5,680,907 -0.43(-5.13%)
Mar 09, 2022 8.060 8.555 8.040 8.380 4,000,199 +0.57(+7.30%)
Mar 08, 2022 7.580 8.040 7.140 7.810 6,475,117 +0.27(+3.58%)
Mar 07, 2022 9.230 9.330 7.490 7.540 6,556,029 -1.87(-19.87%)
Mar 04, 2022 9.750 9.877 9.145 9.410 3,792,684 -0.53(-5.33%)
Mar 03, 2022 9.970 10.19 9.680 9.940 3,273,847 -0.19(-1.88%)
Mar 02, 2022 9.810 10.80 9.680 10.13 6,820,655 +0.85(+9.16%)
Mar 01, 2022 9.850 9.960 9.125 9.280 4,322,863 -0.74(-7.39%)
Feb 28, 2022 10.10 10.13 9.710 10.02 4,008,565 -0.28(-2.72%)
Feb 25, 2022 10.26 10.33 9.695 10.30 3,578,854 +0.20(+1.98%)
Feb 24, 2022 9.650 10.13 9.465 10.10 3,721,430 -0.02(-0.20%)
Feb 23, 2022 10.62 10.62 10.07 10.12 1,923,985 -0.35(-3.34%)
Feb 22, 2022 10.87 10.92 10.34 10.47 3,430,891 -0.65(-5.85%)
Feb 18, 2022 11.12 0 -0.28(-2.46%)
Feb 17, 2022 11.33 11.59 11.27 11.40 3,321,281 -0.10(-0.87%)
Feb 16, 2022 11.61 11.62 11.21 11.50 3,584,673 +0.06(+0.52%)
Feb 15, 2022 11.09 11.49 11.00 11.44 4,038,467 +0.58(+5.34%)
Feb 14, 2022 10.56 11.23 10.54 10.86 4,221,369 +0.25(+2.36%)
Feb 11, 2022 10.84 11.30 10.42 10.61 3,464,937 -0.23(-2.12%)
Feb 10, 2022 10.77 11.35 10.63 10.84 4,743,538 -0.14(-1.28%)
Feb 09, 2022 10.81 11.12 10.77 10.98 3,645,364 +0.35(+3.29%)
Feb 08, 2022 10.55 10.81 10.38 10.63 2,475,470 +0.19(+1.82%)
Feb 07, 2022 10.33 10.68 10.14 10.44 2,732,307 +0.07(+0.68%)
Feb 04, 2022 10.03 10.42 9.820 10.37 2,547,827 +0.30(+2.98%)
Feb 03, 2022 10.33 10.04 10.07 2,391,939 -0.38(-3.64%)
Feb 02, 2022 10.91 10.91 10.42 10.45 2,062,191 -0.40(-3.69%)
Feb 01, 2022 10.75 10.93 10.30 10.85 2,984,928 +0.29(+2.75%)
Jan 31, 2022 10.02 10.56 3,589,055 +0.60(+6.02%)
Jan 28, 2022 9.730 10.01 9.485 9.960 3,700,252 +0.22(+2.26%)
Jan 27, 2022 10.52 10.52 9.655 9.740 5,654,102 -0.72(-6.88%)
Jan 26, 2022 11.05 11.13 10.36 10.46 3,564,616 -0.38(-3.51%)
Jan 25, 2022 10.71 11.00 10.47 10.84 2,807,273 -0.19(-1.72%)
Jan 24, 2022 10.78 11.05 10.24 11.03 5,205,009 -0.13(-1.16%)
Jan 21, 2022 11.24 11.44 10.85 11.16 5,753,869 -0.14(-1.24%)
Jan 20, 2022 11.53 11.81 11.29 11.30 4,609,713 +0.22(+1.99%)
Jan 19, 2022 10.98 11.33 10.85 11.08 4,816,029 +0.20(+1.84%)
Jan 18, 2022 10.84 11.21 10.80 10.88 7,951,766 -0.22(-1.98%)
Jan 14, 2022 11.10 0 +1.58(+16.60%)
Jan 13, 2022 9.910 10.05 9.485 9.520 3,168,161 -0.40(-4.03%)
Jan 12, 2022 9.700 10.11 9.470 9.920 3,623,994 +0.36(+3.77%)
Jan 11, 2022 9.050 9.750 8.990 9.560 5,506,040 +0.48(+5.29%)
Jan 10, 2022 9.650 9.805 9.070 9.080 4,696,214 -0.63(-6.49%)
Jan 07, 2022 9.700 10.05 9.700 9.710 2,340,103 -0.05(-0.51%)
Jan 06, 2022 9.810 10.09 9.590 9.760 2,766,675 +0.03(+0.31%)
Jan 05, 2022 10.44 10.50 9.655 9.730 2,820,050 -0.72(-6.89%)
Jan 04, 2022 10.86 10.86 10.36 10.45 3,743,079 -0.20(-1.86%)
Jan 03, 2022 10.43 10.82 10.28 10.65 3,510,386 +0.47(+4.60%)
Dec 31, 2021 10.10 10.40 10.02 10.18 3,027,286 -0.01(-0.10%)
Dec 30, 2021 9.780 10.46 9.730 10.19 2,619,744 +0.33(+3.35%)
Dec 29, 2021 10.08 10.10 9.795 9.860 2,311,119 -0.38(-3.71%)
Dec 28, 2021 10.38 10.60 10.15 10.24 2,113,062 -0.21(-2.01%)
Dec 27, 2021 10.32 10.50 10.13 10.45 2,384,540 +0.01(+0.10%)
Dec 23, 2021 10.63 10.66 10.31 10.44 4,071,884 +0.65(+6.64%)
Dec 22, 2021 9.840 9.970 9.585 9.790 2,246,878 -0.12(-1.21%)
Dec 21, 2021 9.220 9.930 9.220 9.910 3,281,067 +0.90(+9.99%)
Dec 20, 2021 9.010 9.245 8.880 9.010 2,436,082 -0.33(-3.53%)
Dec 17, 2021 9.140 9.380 8.870 9.340 3,660,334 +0.10(+1.08%)
Dec 16, 2021 9.690 9.990 9.220 9.240 3,201,099 -0.34(-3.55%)
Dec 15, 2021 9.520 9.625 8.925 9.580 4,727,790 -0.01(-0.10%)
Dec 14, 2021 9.590 9.905 9.570 9.590 2,355,030 -0.18(-1.84%)
Dec 13, 2021 10.06 10.11 9.650 9.770 2,394,056 -0.45(-4.40%)
Dec 10, 2021 10.45 10.45 10.18 10.22 1,747,602 -0.21(-2.01%)
Dec 09, 2021 10.56 10.65 10.38 10.43 3,710,292 -0.31(-2.89%)
Dec 08, 2021 10.17 10.96 10.03 10.74 3,717,187 +0.57(+5.60%)
Dec 07, 2021 10.07 10.36 9.880 10.17 3,478,348 +0.23(+2.31%)
Dec 06, 2021 9.520 10.23 9.190 9.940 3,151,579 +0.65(+7.00%)
Dec 03, 2021 9.640 9.650 9.120 9.290 4,047,251 -0.28(-2.93%)
Dec 02, 2021 9.260 9.685 9.180 9.570 3,680,129 +0.41(+4.48%)
Dec 01, 2021 9.950 10.06 9.090 9.160 3,640,832 -0.60(-6.15%)
Nov 30, 2021 10.00 10.00 9.410 9.760 6,062,632 -0.36(-3.56%)
Nov 29, 2021 10.47 10.65 10.10 10.12 3,378,997 -0.28(-2.69%)
Nov 26, 2021 10.98 10.98 9.950 10.40 6,021,053 -1.20(-10.34%)
Nov 24, 2021 11.02 11.69 10.90 11.60 2,539,075 +0.56(+5.07%)
Nov 23, 2021 11.28 11.39 10.96 11.04 3,173,126 -0.48(-4.17%)
Nov 22, 2021 11.38 11.69 11.03 11.52 3,172,418 +0.58(+5.30%)
Nov 19, 2021 10.86 11.20 10.80 10.94 2,271,512 +0.00(+0.00%)
Nov 18, 2021 11.50 11.00 10.91 10.94 2,420,051 -0.57(-4.95%)
Nov 17, 2021 11.96 12.15 11.31 11.51 1,968,945 -0.54(-4.48%)
Nov 16, 2021 12.35 12.40 12.03 12.05 4,545,400 -0.09(-0.74%)
Nov 15, 2021 11.56 12.19 11.50 12.14 3,356,635 +0.54(+4.66%)
Nov 12, 2021 11.69 11.75 11.50 11.60 2,517,384 -0.08(-0.68%)
Nov 11, 2021 11.16 11.75 11.16 11.68 2,738,139 +0.55(+4.94%)
Nov 10, 2021 11.40 10.89 11.13 3,341,090 -0.32(-2.79%)
Nov 09, 2021 11.85 11.85 11.16 11.45 2,642,991 -0.14(-1.21%)
Nov 08, 2021 11.82 11.88 11.52 11.59 3,445,436 +0.12(+1.05%)
Nov 05, 2021 11.04 11.57 11.00 11.47 4,293,118 +0.86(+8.11%)
Nov 04, 2021 11.18 11.18 10.59 10.61 3,113,488 -0.45(-4.07%)
Nov 03, 2021 11.04 11.19 10.70 11.06 1,569,140 +0.08(+0.73%)
Nov 02, 2021 11.35 11.35 10.84 10.98 2,928,609 -0.44(-3.85%)
Nov 01, 2021 10.88 11.45 11.24 11.42 3,685,260 +0.59(+5.45%)
Oct 29, 2021 10.97 11.15 10.60 10.83 3,349,608 -0.30(-2.70%)
Oct 28, 2021 11.16 11.26 10.56 11.13 2,966,502 -0.03(-0.27%)
Oct 27, 2021 11.13 11.35 11.09 11.16 2,454,663 +0.00(+0.00%)
Oct 26, 2021 11.26 11.15 11.16 2,135,478 -0.05(-0.45%)
Oct 25, 2021 11.13 11.31 10.99 11.21 2,580,858 +0.04(+0.36%)
Oct 22, 2021 11.33 11.47 11.05 11.17 2,714,536 -0.23(-2.02%)
Oct 21, 2021 11.29 11.57 11.28 11.40 2,041,050 -0.05(-0.44%)
Oct 20, 2021 11.63 11.69 11.34 11.45 1,828,586 -0.19(-1.63%)
Oct 19, 2021 11.11 11.68 11.11 11.64 3,182,777 +0.54(+4.86%)
Oct 18, 2021 11.13 11.32 10.98 11.10 2,570,335 -0.02(-0.18%)
Oct 15, 2021 11.03 11.45 11.00 11.12 2,616,407 +0.15(+1.37%)
Oct 14, 2021 11.17 11.21 10.83 10.97 3,122,541 -0.15(-1.35%)
Oct 13, 2021 11.05 11.13 10.75 11.12 2,276,678 +0.07(+0.63%)
Oct 12, 2021 11.04 11.55 10.95 11.05 4,419,813 -0.05(-0.45%)
Oct 11, 2021 10.86 11.44 10.82 11.10 4,898,472 +0.29(+2.68%)
Oct 08, 2021 10.47 10.86 10.36 10.81 3,648,455 +0.37(+3.54%)
Oct 07, 2021 10.06 10.61 10.02 10.44 3,606,044 +0.46(+4.61%)
Oct 06, 2021 9.810 10.05 9.640 9.980 3,393,411 +0.01(+0.10%)
Oct 05, 2021 10.00 10.19 9.910 9.970 3,423,445 -0.05(-0.50%)
Oct 04, 2021 10.60 10.64 9.970 10.02 4,510,755 -0.69(-6.44%)
Oct 01, 2021 10.43 10.74 10.36 10.71 4,537,201 +0.47(+4.59%)
Sep 30, 2021 10.16 10.33 9.990 10.24 4,261,226 +0.34(+3.43%)
Sep 29, 2021 10.00 10.09 9.830 9.900 5,119,289 -0.09(-0.90%)
Sep 28, 2021 10.37 10.50 9.970 9.990 3,845,656 -0.46(-4.40%)
Sep 27, 2021 9.880 10.56 9.676 10.45 8,317,495 +0.50(+5.03%)
Sep 24, 2021 10.36 10.53 9.930 9.950 4,965,679 -0.47(-4.51%)
Sep 23, 2021 10.34 10.55 10.28 10.42 3,937,139 +0.13(+1.26%)
Sep 22, 2021 10.08 10.46 10.08 10.29 5,712,557 +0.25(+2.49%)
Sep 21, 2021 10.50 10.71 9.975 10.04 5,614,959 -0.31(-3.00%)
Sep 20, 2021 9.960 10.37 9.870 10.35 6,252,741 +0.06(+0.58%)
Sep 17, 2021 10.21 10.38 9.950 10.29 6,508,552 +0.09(+0.88%)
Sep 16, 2021 10.13 10.29 9.800 10.20 9,230,769 -0.10(-0.97%)
Sep 15, 2021 10.74 10.90 9.775 10.30 23,987,284 -1.65(-13.81%)
Sep 14, 2021 11.68 12.03 11.55 11.95 10,521,427 -0.75(-5.91%)
Sep 13, 2021 13.19 13.25 12.69 12.70 5,438,211 -0.38(-2.91%)
Sep 10, 2021 13.99 14.09 13.06 13.08 4,981,640 -0.88(-6.30%)
Sep 09, 2021 14.35 14.49 13.89 13.96 3,553,507 -0.47(-3.26%)
Sep 08, 2021 14.51 14.65 14.05 14.43 2,460,271 -0.13(-0.89%)
Sep 07, 2021 13.97 14.60 13.82 14.56 2,936,670 +0.75(+5.43%)
Sep 03, 2021 14.05 14.23 13.74 13.81 2,112,325 -0.27(-1.92%)
Sep 02, 2021 13.85 14.36 13.74 14.08 3,146,035 +0.26(+1.88%)
Sep 01, 2021 14.07 14.29 13.78 13.82 3,129,876 +0.06(+0.44%)
Aug 31, 2021 13.17 13.81 13.10 13.76 4,722,793 +0.67(+5.12%)
Aug 30, 2021 12.88 13.19 12.59 13.09 2,887,982 +0.21(+1.63%)
Aug 27, 2021 12.68 12.93 12.65 12.88 2,130,616 +0.18(+1.42%)
Aug 26, 2021 12.59 13.14 12.56 12.70 3,314,877 -0.06(-0.47%)
Aug 25, 2021 12.66 12.80 12.24 12.76 4,220,959 +0.21(+1.67%)
Aug 24, 2021 11.89 12.73 11.89 12.55 8,318,052 +1.22(+10.77%)
Aug 23, 2021 11.05 11.45 10.90 11.33 7,554,233 +0.49(+4.52%)
Aug 20, 2021 10.94 11.11 10.80 10.84 3,652,130 -0.07(-0.64%)
Aug 19, 2021 11.32 11.39 10.81 10.91 4,941,299 -0.64(-5.54%)
Aug 18, 2021 11.87 11.92 11.45 11.55 2,617,039 -0.20(-1.70%)
Aug 17, 2021 11.90 11.99 11.64 11.75 2,548,313 -0.33(-2.73%)
Aug 16, 2021 12.30 12.42 12.03 12.08 2,234,368 -0.33(-2.66%)
Aug 13, 2021 12.75 12.77 12.32 12.41 2,392,064 -0.36(-2.82%)
Aug 12, 2021 13.03 13.04 12.59 12.77 7,129,553 -0.34(-2.59%)
Aug 11, 2021 13.01 13.18 12.88 13.11 3,089,811 +0.07(+0.54%)
Aug 10, 2021 13.05 13.20 12.88 13.04 3,212,754 -0.04(-0.31%)
Aug 09, 2021 13.09 13.25 12.74 13.08 1,937,706 -0.08(-0.61%)
Aug 06, 2021 13.51 13.73 12.92 13.16 9,284,711 -0.15(-1.13%)
Aug 05, 2021 12.80 13.44 12.78 13.31 6,792,699 +0.53(+4.15%)
Aug 04, 2021 12.97 13.46 12.68 12.78 3,760,011 -0.31(-2.37%)
Aug 03, 2021 13.38 13.40 12.83 13.09 4,656,259 -0.47(-3.47%)
Aug 02, 2021 13.96 14.27 13.51 13.56 3,798,258 -0.36(-2.59%)
Jul 30, 2021 14.09 14.15 13.72 13.92 3,271,085 -0.22(-1.56%)
Jul 29, 2021 14.89 15.02 14.10 14.14 3,882,791 -0.77(-5.16%)
Jul 28, 2021 13.80 15.12 13.80 14.91 6,337,016 +1.36(+10.04%)
Jul 27, 2021 13.91 13.96 12.90 13.55 9,888,221 -0.55(-3.90%)
Jul 26, 2021 14.32 14.36 13.70 14.10 9,152,900 -0.38(-2.62%)
Jul 23, 2021 15.16 15.16 14.46 14.48 3,014,805 -0.67(-4.42%)
Jul 22, 2021 15.08 15.17 14.80 15.15 2,216,865 -0.04(-0.26%)
Jul 21, 2021 14.84 15.25 14.80 15.19 2,293,328 +0.42(+2.84%)
Jul 20, 2021 14.49 14.94 14.30 14.77 3,961,101 +0.36(+2.50%)
Jul 19, 2021 14.39 14.68 14.28 14.41 5,345,777 -0.52(-3.48%)
Jul 16, 2021 15.72 15.73 14.91 14.93 2,395,233 -0.71(-4.54%)
Jul 15, 2021 15.44 15.77 15.40 15.64 2,075,058 +0.00(+0.00%)
Jul 14, 2021 15.97 16.08 15.59 15.64 2,047,139 -0.25(-1.57%)
Jul 13, 2021 16.06 16.14 15.76 15.89 2,993,518 -0.17(-1.06%)
Jul 12, 2021 15.94 16.09 15.87 16.06 3,926,265 -0.06(-0.37%)
Jul 09, 2021 15.89 16.15 15.68 16.12 3,900,054 +0.64(+4.13%)
Jul 08, 2021 15.89 15.99 15.38 15.48 2,446,220 -0.57(-3.55%)
Jul 07, 2021 16.55 16.58 15.86 16.05 4,566,443 -0.45(-2.73%)
Jul 06, 2021 16.71 16.87 16.26 16.50 3,054,385 -0.32(-1.90%)
Jul 02, 2021 16.67 16.88 16.55 16.82 3,197,180 +0.09(+0.54%)
Jul 01, 2021 16.96 17.17 16.48 16.73 4,652,226 +0.16(+0.97%)
Jun 30, 2021 16.56 16.96 16.36 16.57 4,270,617 +0.27(+1.66%)
Jun 29, 2021 16.57 16.66 16.27 16.30 1,565,782 -0.27(-1.63%)
Jun 28, 2021 16.90 16.92 16.36 16.57 2,162,391 -0.38(-2.24%)
Jun 25, 2021 17.01 17.04 16.82 16.95 1,305,971 -0.07(-0.41%)
Jun 24, 2021 17.10 17.34 16.97 17.02 1,287,687 -0.07(-0.41%)
Jun 23, 2021 17.05 17.36 17.01 17.09 1,421,789 +0.04(+0.23%)
Jun 22, 2021 17.27 17.27 16.87 17.05 1,505,943 -0.37(-2.12%)
Jun 21, 2021 17.32 17.46 17.02 17.42 1,274,324 +0.10(+0.58%)
Jun 18, 2021 17.03 17.40 16.83 17.32 4,388,391 +0.15(+0.87%)
Jun 17, 2021 16.97 17.55 16.96 17.17 2,519,291 +0.31(+1.84%)
Jun 16, 2021 16.62 16.96 16.59 16.86 2,974,953 +0.22(+1.32%)
Jun 15, 2021 16.75 16.84 16.60 16.64 2,005,717 -0.11(-0.66%)
Jun 14, 2021 17.56 17.69 16.74 16.75 1,863,389 -0.73(-4.18%)
Jun 11, 2021 17.27 17.49 17.27 17.48 2,338,377 +0.22(+1.27%)
Jun 10, 2021 17.30 17.36 17.06 17.26 1,497,352 -0.03(-0.17%)
Jun 09, 2021 16.98 17.61 16.98 17.29 3,682,531 +0.30(+1.77%)
Jun 08, 2021 17.02 17.05 16.77 16.99 2,561,369 +0.08(+0.47%)
Jun 07, 2021 17.08 17.18 16.89 16.91 1,965,484 -0.16(-0.94%)
Jun 04, 2021 17.08 17.27 17.05 17.07 2,365,191 +0.08(+0.47%)
Jun 03, 2021 17.25 17.38 16.89 16.99 2,069,621 -0.46(-2.64%)
Jun 02, 2021 17.57 17.73 17.30 17.45 3,055,931 +0.15(+0.87%)
Jun 01, 2021 17.98 17.98 17.16 17.30 2,914,473 +0.11(+0.64%)
May 28, 2021 17.30 17.34 17.08 17.19 2,789,120 -0.04(-0.23%)
May 27, 2021 17.49 17.55 17.18 17.23 3,318,456 -0.14(-0.81%)
May 26, 2021 17.07 17.53 17.07 17.37 2,706,865 +0.46(+2.72%)
May 25, 2021 17.15 17.35 16.86 16.91 2,183,150 -0.22(-1.28%)
May 24, 2021 17.11 17.43 17.04 17.13 6,037,413 -0.21(-1.21%)
May 21, 2021 17.47 17.47 17.23 17.34 1,858,639 +0.06(+0.35%)
May 20, 2021 17.19 17.32 16.99 17.28 1,909,511 +0.12(+0.70%)
May 19, 2021 17.03 17.30 16.88 17.16 2,041,789 -0.19(-1.10%)
May 18, 2021 17.42 17.84 17.32 17.35 2,393,254 +0.05(+0.29%)
May 17, 2021 17.52 17.52 17.05 17.30 2,934,432 -0.34(-1.93%)
May 14, 2021 17.34 17.74 17.11 17.64 3,723,703 +0.40(+2.32%)
May 13, 2021 17.55 17.92 17.03 17.24 3,481,253 -0.37(-2.10%)
May 12, 2021 18.07 18.39 17.57 17.61 2,426,278 -0.59(-3.24%)
May 11, 2021 18.20 18.41 18.08 18.20 2,401,084 -0.29(-1.57%)
May 10, 2021 18.49 18.84 18.23 18.49 3,473,499 +0.28(+1.54%)
May 07, 2021 18.49 18.83 18.18 18.21 2,459,972 -0.18(-0.98%)
May 06, 2021 18.36 18.49 17.82 18.39 4,174,334 -0.15(-0.81%)
May 05, 2021 18.97 19.18 18.53 18.54 1,927,791 -0.33(-1.75%)
May 04, 2021 19.66 19.80 18.65 18.87 3,160,506 -0.79(-4.02%)
May 03, 2021 19.21 19.88 19.21 19.66 2,812,814 +0.37(+1.92%)
Apr 30, 2021 19.28 19.44 19.02 19.29 4,161,900 -0.15(-0.77%)
Apr 29, 2021 20.00 20.09 18.93 19.44 2,745,690 -0.40(-2.02%)
Apr 28, 2021 19.26 19.91 18.82 19.84 3,424,924 +0.65(+3.39%)
Apr 27, 2021 18.93 19.43 18.79 19.19 1,791,580 +0.37(+1.97%)
Apr 26, 2021 19.02 19.02 18.71 18.82 1,517,751 +0.05(+0.27%)
Apr 23, 2021 18.99 19.05 18.48 18.77 1,600,100 +0.04(+0.21%)
Apr 22, 2021 18.74 19.18 18.57 18.73 3,377,397 -0.50(-2.60%)
Apr 21, 2021 18.66 19.25 18.55 19.23 2,911,269 +0.45(+2.40%)
Apr 20, 2021 19.19 19.37 18.65 18.78 3,814,627 -0.34(-1.78%)
Apr 19, 2021 19.38 19.60 19.09 19.12 1,372,910 -0.24(-1.24%)
Apr 16, 2021 19.79 20.00 19.27 19.36 1,673,800 -0.41(-2.07%)
Apr 15, 2021 19.44 19.78 19.12 19.77 2,362,274 +0.25(+1.28%)
Apr 14, 2021 19.56 19.99 19.42 19.52 1,761,872 -0.10(-0.51%)
Apr 13, 2021 19.78 19.96 19.53 19.62 1,255,178 -0.33(-1.65%)
Apr 12, 2021 20.08 20.17 19.66 19.95 1,091,496 -0.36(-1.77%)
Apr 09, 2021 20.01 20.51 20.00 20.31 1,015,200 -0.21(-1.02%)
Apr 08, 2021 20.65 20.72 20.38 20.52 1,046,043 -0.16(-0.77%)
Apr 07, 2021 21.06 21.16 20.38 20.68 1,657,148 -0.53(-2.50%)
Apr 06, 2021 20.36 21.40 20.36 21.21 2,770,022 +0.71(+3.46%)
Apr 05, 2021 20.42 20.69 20.37 20.50 1,340,649 +0.22(+1.08%)
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.