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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009 7.599 7.599 7.178 7.443 213,114 +0.01(+0.12%)
May 28, 2009 7.507 7.718 7.159 7.434 193,860 -0.02(-0.25%)
May 27, 2009 7.782 8.111 7.324 7.452 1,417,218 -0.38(-4.80%)
May 26, 2009 7.297 8.166 7.159 7.828 1,003,862 +0.42(+5.69%)
May 22, 2009 7.809 7.956 7.306 7.406 357,442 -0.37(-4.71%)
May 21, 2009 8.057 8.185 7.251 7.773 711,828 -0.33(-4.07%)
May 20, 2009 8.441 8.761 7.910 8.102 736,024 -0.20(-2.43%)
May 19, 2009 8.606 9.100 8.047 8.304 804,321 -0.44(-5.03%)
May 18, 2009 8.285 8.954 7.800 8.743 579,777 +0.55(+6.70%)
May 15, 2009 8.908 9.247 7.031 8.194 1,710,706 -0.88(-9.69%)
May 14, 2009 7.992 9.393 7.187 9.073 1,121,748 +1.07(+13.39%)
May 13, 2009 9.814 9.814 7.855 8.002 915,026 -1.98(-19.82%)
May 12, 2009 9.723 10.10 8.844 9.979 1,112,354 +0.36(+3.71%)
May 11, 2009 9.530 9.759 9.009 9.622 696,021 -0.14(-1.41%)
May 08, 2009 9.457 9.906 9.109 9.759 220,894 +0.46(+4.92%)
May 07, 2009 9.292 9.512 9.105 9.302 512,791 +0.12(+1.30%)
May 06, 2009 9.659 9.723 8.569 9.183 160,722 -0.40(-4.20%)
May 05, 2009 9.512 10.14 9.466 9.585 321,464 +0.12(+1.26%)
May 04, 2009 9.421 9.503 9.118 9.466 235,137 +0.35(+3.82%)
May 01, 2009 9.357 9.357 8.926 9.118 118,185 -0.24(-2.54%)
Apr 30, 2009 9.595 9.878 9.137 9.357 221,322 -0.11(-1.16%)
Apr 29, 2009 9.384 9.558 9.238 9.466 247,326 +0.17(+1.87%)
Apr 28, 2009 9.393 9.530 8.789 9.292 162,813 -0.17(-1.84%)
Apr 27, 2009 9.439 9.732 9.054 9.466 298,167 -0.06(-0.67%)
Apr 24, 2009 8.533 9.659 8.295 9.530 466,206 +1.06(+12.54%)
Apr 23, 2009 6.866 8.496 6.866 8.468 519,879 +2.16(+34.25%)
Apr 22, 2009 5.933 6.464 5.933 6.308 184,110 +0.25(+4.08%)
Apr 21, 2009 5.896 6.061 5.685 6.061 79,648 +0.15(+2.48%)
Apr 20, 2009 6.262 6.409 5.841 5.914 342,407 -0.60(-9.27%)
Apr 17, 2009 6.537 6.766 6.290 6.518 325,809 +0.02(+0.28%)
Apr 16, 2009 6.500 6.756 6.326 6.500 206,200 +0.16(+2.60%)
Apr 15, 2009 6.271 6.409 6.235 6.335 365,314 +0.07(+1.17%)
Apr 14, 2009 6.171 6.500 6.079 6.262 252,830 +0.04(+0.59%)
Apr 13, 2009 6.253 6.637 6.006 6.225 184,081 -0.15(-2.30%)
Apr 09, 2009 5.575 6.409 5.575 6.372 361,321 +0.91(+16.58%)
Apr 08, 2009 5.310 5.585 5.017 5.466 224,877 +0.19(+3.65%)
Apr 07, 2009 5.640 5.694 5.237 5.273 262,994 -0.50(-8.72%)
Apr 06, 2009 5.731 6.042 5.621 5.777 243,686 -0.04(-0.63%)
Apr 03, 2009 5.301 5.905 5.301 5.814 239,510 +0.52(+9.86%)
Apr 02, 2009 4.871 5.676 4.871 5.292 301,618 +0.57(+12.02%)
Apr 01, 2009 4.632 5.063 4.555 4.724 227,055 +0.00(+0.00%)
Mar 31, 2009 4.706 4.797 4.548 4.724 201,727 +0.07(+1.57%)
Mar 30, 2009 4.330 4.770 4.166 4.651 236,290 +0.27(+6.28%)
Mar 26, 2009 4.129 4.413 4.129 4.376 176,810 +0.31(+7.66%)
Mar 25, 2009 3.928 4.211 3.726 4.065 142,949 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,729 -0.19(-4.70%)
Mar 23, 2009 3.772 4.431 3.433 4.092 305,189 +0.12(+3.00%)
Mar 20, 2009 4.312 4.431 3.946 3.973 177,492 -0.28(-6.67%)
Mar 19, 2009 4.523 4.541 4.065 4.257 116,020 -0.20(-4.52%)
Mar 18, 2009 4.404 4.495 4.175 4.459 84,760 +0.05(+1.04%)
Mar 17, 2009 4.303 4.413 3.992 4.413 120,638 +0.09(+2.12%)
Mar 16, 2009 4.770 4.871 4.294 4.321 96,438 -0.40(-8.53%)
Mar 13, 2009 4.971 4.990 4.706 4.724 143,941 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,071 +0.57(+13.03%)
Mar 11, 2009 4.193 4.513 4.056 4.358 153,035 +0.32(+7.94%)
Mar 10, 2009 3.735 4.111 3.479 4.037 159,229 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.362 3.662 167,658 +0.18(+5.26%)
Mar 06, 2009 3.690 3.859 3.287 3.479 199,695 -0.20(-5.47%)
Mar 05, 2009 4.147 4.358 3.671 3.680 169,872 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.056 4.092 206,360 -0.97(-19.17%)
Mar 02, 2009 6.509 6.509 4.999 5.063 237,857 -1.61(-24.14%)
Feb 27, 2009 6.775 6.821 6.280 6.674 156,524 -0.38(-5.45%)
Feb 26, 2009 7.214 7.461 6.793 7.059 126,334 -0.11(-1.53%)
Feb 25, 2009 7.864 7.864 6.656 7.168 196,985 -0.73(-9.27%)
Feb 24, 2009 7.672 7.992 7.535 7.901 77,990 +0.32(+4.23%)
Feb 23, 2009 8.121 8.121 7.489 7.580 130,789 -0.48(-5.91%)
Feb 20, 2009 7.837 8.157 7.462 8.057 127,678 +0.03(+0.34%)
Feb 19, 2009 7.919 8.212 7.654 8.029 86,644 +0.23(+2.93%)
Feb 18, 2009 8.441 8.441 7.699 7.800 177,419 -0.49(-5.96%)
Feb 17, 2009 8.340 8.670 8.258 8.295 86,618 -0.37(-4.23%)
Feb 13, 2009 9.027 9.210 8.606 8.661 76,816 -0.36(-3.96%)
Feb 12, 2009 8.862 9.036 8.734 9.018 140,104 -0.05(-0.50%)
Feb 11, 2009 9.155 9.155 8.468 9.064 180,967 -0.06(-0.70%)
Feb 10, 2009 9.274 9.338 8.880 9.128 120,637 -0.19(-2.06%)
Feb 09, 2009 9.448 9.494 9.238 9.320 71,838 -0.21(-2.21%)
Feb 06, 2009 9.311 9.613 9.311 9.530 94,068 +0.19(+2.06%)
Feb 05, 2009 9.338 9.476 9.183 9.338 108,283 +0.04(+0.39%)
Feb 04, 2009 9.375 9.485 8.981 9.302 88,905 -0.05(-0.49%)
Feb 03, 2009 9.439 9.485 9.173 9.347 107,717 -0.03(-0.29%)
Feb 02, 2009 9.265 9.503 9.155 9.375 108,158 +0.00(+0.00%)
Jan 30, 2009 9.503 9.503 9.146 9.375 126,926 +0.00(+0.00%)
Jan 29, 2009 9.320 9.503 9.045 9.375 100,383 -0.05(-0.58%)
Jan 28, 2009 9.466 9.476 9.302 9.430 111,592 +0.12(+1.28%)
Jan 27, 2009 9.448 9.672 9.292 9.311 73,263 -0.13(-1.36%)
Jan 26, 2009 9.265 9.613 9.183 9.439 104,203 +0.16(+1.78%)
Jan 23, 2009 8.972 9.421 8.972 9.274 86,763 -0.03(-0.30%)
Jan 22, 2009 9.283 9.576 9.164 9.302 140,972 -0.04(-0.39%)
Jan 21, 2009 9.530 9.530 9.018 9.338 115,915 -0.05(-0.58%)
Jan 20, 2009 9.714 9.714 9.320 9.393 109,132 -0.44(-4.47%)
Jan 16, 2009 9.439 9.942 9.183 9.833 210,295 +0.49(+5.29%)
Jan 15, 2009 8.972 9.585 8.688 9.338 121,546 +0.37(+4.08%)
Jan 14, 2009 9.503 9.805 8.597 8.972 204,441 -0.74(-7.63%)
Jan 13, 2009 10.06 10.20 9.521 9.714 143,774 -0.11(-1.12%)
Jan 12, 2009 10.48 10.64 9.759 9.823 164,456 -0.71(-6.78%)
Jan 09, 2009 10.89 10.97 10.44 10.54 155,864 -0.46(-4.16%)
Jan 08, 2009 10.56 11.00 10.35 11.00 192,600 +0.36(+3.36%)
Jan 07, 2009 10.97 11.22 10.27 10.64 140,237 -0.53(-4.75%)
Jan 06, 2009 11.03 11.22 10.56 11.17 216,799 +0.32(+2.93%)
Jan 05, 2009 10.48 11.00 10.46 10.85 262,371 -0.13(-1.14%)
Jan 02, 2009 10.79 11.16 10.63 10.98 98,209 +0.31(+2.92%)
Dec 31, 2008 10.67 10.81 10.33 10.67 163,511 +0.05(+0.43%)
Dec 30, 2008 10.47 10.64 9.769 10.62 75,000 +0.24(+2.29%)
Dec 29, 2008 10.23 10.42 9.860 10.38 172,559 +0.16(+1.61%)
Dec 26, 2008 9.988 10.28 9.503 10.22 85,371 +0.32(+3.24%)
Dec 24, 2008 9.842 9.897 9.558 9.897 44,663 +0.09(+0.93%)
Dec 23, 2008 10.02 10.35 9.769 9.805 103,085 -0.13(-1.29%)
Dec 22, 2008 9.933 9.961 9.366 9.933 187,505 +0.06(+0.65%)
Dec 19, 2008 9.732 10.13 9.659 9.869 304,854 +0.43(+4.56%)
Dec 18, 2008 9.585 9.796 9.073 9.439 157,874 -0.03(-0.29%)
Dec 17, 2008 9.128 9.567 8.798 9.466 173,151 +0.26(+2.78%)
Dec 16, 2008 8.816 9.247 8.661 9.210 110,752 +0.60(+7.02%)
Dec 15, 2008 9.073 9.549 8.157 8.606 114,990 -0.49(-5.34%)
Dec 12, 2008 8.203 9.118 7.873 9.091 190,138 +0.66(+7.82%)
Dec 11, 2008 8.826 8.954 8.258 8.432 91,868 -0.59(-6.50%)
Dec 10, 2008 9.027 9.201 8.633 9.018 176,787 +0.15(+1.65%)
Dec 09, 2008 9.476 10.23 8.542 8.871 109,301 -0.77(-7.98%)
Dec 08, 2008 8.990 9.906 8.569 9.640 155,135 +0.70(+7.89%)
Dec 05, 2008 8.459 8.954 7.654 8.935 181,271 +0.28(+3.28%)
Dec 04, 2008 8.221 8.844 7.928 8.652 190,092 +0.30(+3.62%)
Dec 03, 2008 7.965 8.441 7.049 8.349 154,226 +0.72(+9.48%)
Dec 02, 2008 6.976 7.626 6.573 7.626 110,476 +0.80(+11.66%)
Dec 01, 2008 8.002 8.285 6.766 6.830 136,771 -1.41(-17.11%)
Nov 28, 2008 7.800 8.304 7.516 8.240 81,702 +0.25(+3.09%)
Nov 26, 2008 6.830 8.066 6.830 7.992 316,698 +0.95(+13.52%)
Nov 25, 2008 6.793 7.260 6.546 7.040 228,000 +0.33(+4.91%)
Nov 24, 2008 6.573 6.811 5.621 6.711 407,813 +0.22(+3.39%)
Nov 21, 2008 5.667 6.500 5.264 6.491 208,675 +0.94(+17.00%)
Nov 20, 2008 5.676 6.125 5.255 5.548 273,470 -0.18(-3.20%)
Nov 19, 2008 5.933 6.134 5.630 5.731 73,733 -0.20(-3.40%)
Nov 18, 2008 6.280 6.592 5.539 5.933 126,300 -0.35(-5.54%)
Nov 17, 2008 6.738 6.784 6.097 6.280 104,542 -0.54(-7.92%)
Nov 14, 2008 7.022 7.352 6.692 6.821 107,693 -0.38(-5.22%)
Nov 13, 2008 6.940 7.370 6.592 7.196 260,207 +0.29(+4.24%)
Nov 12, 2008 7.260 7.396 6.720 6.903 150,097 -0.36(-4.92%)
Nov 11, 2008 7.645 8.230 7.251 7.260 59,782 -0.49(-6.26%)
Nov 10, 2008 8.542 8.917 7.040 7.745 162,289 -0.60(-7.14%)
Nov 07, 2008 8.139 8.450 7.672 8.340 124,096 +0.31(+3.88%)
Nov 06, 2008 8.230 8.285 7.855 8.029 105,955 -0.32(-3.84%)
Nov 05, 2008 8.349 8.505 7.983 8.349 117,310 -0.11(-1.30%)
Nov 04, 2008 8.340 8.588 7.672 8.459 156,230 +0.24(+2.90%)
Nov 03, 2008 8.340 8.450 7.947 8.221 164,767 +0.06(+0.79%)
Oct 31, 2008 8.011 8.349 7.813 8.157 158,817 +0.09(+1.14%)
Oct 30, 2008 7.754 8.194 7.654 8.066 228,602 +0.63(+8.50%)
Oct 29, 2008 6.454 7.974 6.070 7.434 405,208 +0.99(+15.34%)
Oct 28, 2008 6.308 6.445 5.823 6.445 246,454 +0.27(+4.45%)
Oct 27, 2008 6.088 6.692 5.978 6.171 153,937 -0.05(-0.88%)
Oct 24, 2008 5.823 6.555 5.823 6.225 212,506 -0.12(-1.88%)
Oct 23, 2008 6.985 6.985 5.878 6.345 357,034 +0.21(+3.43%)
Oct 22, 2008 6.042 6.354 5.960 6.134 123,161 -0.09(-1.47%)
Oct 21, 2008 6.692 6.784 6.088 6.225 190,650 -0.62(-9.09%)
Oct 20, 2008 6.555 6.958 6.317 6.848 187,702 +0.35(+5.35%)
Oct 17, 2008 6.326 6.784 6.207 6.500 346,153 -0.14(-2.07%)
Oct 16, 2008 6.271 6.958 6.042 6.637 259,550 +0.42(+6.77%)
Oct 15, 2008 6.775 7.242 6.216 6.216 208,414 -0.69(-9.95%)
Oct 14, 2008 6.866 7.324 6.500 6.903 251,639 +0.24(+3.57%)
Oct 13, 2008 6.363 6.830 5.969 6.665 270,400 +0.61(+10.14%)
Oct 10, 2008 5.585 6.601 4.724 6.052 290,339 +0.26(+4.42%)
Oct 09, 2008 6.775 6.775 5.731 5.795 246,773 -0.82(-12.45%)
Oct 08, 2008 6.885 7.342 6.473 6.619 126,217 -0.43(-6.10%)
Oct 07, 2008 7.828 7.828 7.040 7.049 146,702 -0.65(-8.44%)
Oct 06, 2008 7.553 7.873 6.930 7.699 150,969 -0.05(-0.59%)
Oct 03, 2008 8.414 9.073 7.608 7.745 192,987 -0.49(-6.00%)
Oct 02, 2008 9.814 9.906 8.139 8.240 118,546 -1.72(-17.28%)
Oct 01, 2008 10.21 10.50 9.778 9.961 89,432 -0.47(-4.48%)
Sep 30, 2008 10.46 10.81 9.686 10.43 172,979 +0.15(+1.42%)
Sep 29, 2008 11.22 11.48 10.28 10.28 85,209 -1.18(-10.30%)
Sep 26, 2008 10.33 11.86 9.888 11.46 243,273 +0.97(+9.25%)
Sep 25, 2008 10.78 10.91 10.33 10.49 63,992 -0.21(-1.97%)
Sep 24, 2008 11.19 11.21 10.58 10.70 75,453 -0.46(-4.10%)
Sep 23, 2008 11.66 11.70 11.13 11.16 54,221 -0.45(-3.86%)
Sep 22, 2008 12.01 12.01 11.44 11.61 156,575 -0.28(-2.39%)
Sep 19, 2008 12.36 12.37 11.68 11.89 534,184 -0.16(-1.29%)
Sep 18, 2008 10.08 12.09 9.823 12.05 293,030 +2.25(+22.99%)
Sep 17, 2008 10.29 10.32 9.393 9.796 153,281 -0.69(-6.55%)
Sep 16, 2008 10.44 10.85 10.20 10.48 145,448 -0.13(-1.21%)
Sep 15, 2008 11.08 11.31 10.56 10.61 74,646 -0.56(-5.00%)
Sep 12, 2008 11.29 11.49 10.81 11.17 96,635 -0.24(-2.09%)
Sep 11, 2008 11.28 11.47 10.99 11.41 112,605 -0.07(-0.64%)
Sep 10, 2008 11.88 11.88 11.15 11.48 160,432 -0.16(-1.42%)
Sep 09, 2008 12.22 12.29 11.48 11.65 118,988 -0.60(-4.86%)
Sep 08, 2008 12.33 12.40 11.49 12.24 100,579 +0.48(+4.05%)
Sep 05, 2008 11.62 11.98 11.23 11.76 88,772 +0.06(+0.55%)
Sep 04, 2008 12.22 12.24 11.66 11.70 96,638 -0.67(-5.40%)
Sep 03, 2008 12.36 12.79 12.32 12.37 96,370 +0.00(+0.00%)
Sep 02, 2008 12.48 12.82 11.66 12.37 65,989 +0.11(+0.90%)
Aug 29, 2008 11.96 12.41 11.96 12.26 59,374 +0.24(+1.98%)
Aug 28, 2008 11.34 12.04 11.34 12.02 59,353 +0.73(+6.49%)
Aug 27, 2008 11.45 11.62 11.12 11.29 72,665 -0.21(-1.83%)
Aug 26, 2008 11.63 11.89 11.43 11.50 72,490 -0.12(-1.03%)
Aug 25, 2008 11.87 11.87 11.44 11.62 84,524 -0.31(-2.61%)
Aug 22, 2008 11.22 12.02 11.06 11.93 77,756 +0.81(+7.33%)
Aug 21, 2008 11.05 11.38 11.05 11.11 49,223 -0.09(-0.82%)
Aug 20, 2008 11.76 11.88 11.11 11.21 74,816 -0.54(-4.60%)
Aug 19, 2008 12.25 12.34 11.65 11.75 103,484 -0.62(-5.03%)
Aug 18, 2008 12.71 12.93 12.31 12.37 79,340 -0.35(-2.74%)
Aug 15, 2008 12.80 12.94 12.36 12.72 122,284 +0.13(+1.02%)
Aug 14, 2008 12.41 12.59 12.21 12.59 79,904 +0.05(+0.44%)
Aug 13, 2008 12.44 12.59 12.08 12.53 112,226 +0.01(+0.07%)
Aug 12, 2008 12.20 12.58 12.10 12.52 135,413 +0.20(+1.63%)
Aug 11, 2008 11.58 12.39 11.32 12.32 168,576 +0.77(+6.66%)
Aug 08, 2008 11.18 11.77 11.11 11.55 95,168 +0.43(+3.87%)
Aug 07, 2008 11.40 11.45 11.11 11.12 81,184 -0.38(-3.34%)
Aug 06, 2008 11.36 11.58 11.13 11.51 93,985 +0.00(+0.00%)
Aug 05, 2008 11.00 11.53 11.00 11.51 102,967 +0.49(+4.40%)
Aug 04, 2008 11.12 11.29 10.88 11.02 137,239 -0.13(-1.15%)
Aug 01, 2008 11.35 11.41 10.96 11.15 121,940 -0.13(-1.14%)
Jul 31, 2008 10.88 11.54 10.87 11.28 224,260 +0.30(+2.75%)
Jul 30, 2008 11.16 11.43 10.83 10.98 92,911 -0.09(-0.83%)
Jul 29, 2008 11.07 11.12 10.26 11.07 97,295 +0.71(+6.90%)
Jul 28, 2008 10.80 10.83 10.27 10.35 122,596 -0.54(-4.96%)
Jul 25, 2008 11.63 11.63 10.78 10.89 135,848 -0.56(-4.88%)
Jul 24, 2008 11.99 12.41 11.08 11.45 299,779 -1.32(-10.32%)
Jul 23, 2008 12.23 13.30 12.23 12.77 211,524 +0.20(+1.60%)
Jul 22, 2008 11.15 12.58 11.11 12.57 120,087 +1.25(+10.99%)
Jul 21, 2008 11.07 11.38 10.96 11.32 71,569 +0.27(+2.49%)
Jul 18, 2008 11.31 11.31 10.73 11.05 99,284 -0.27(-2.35%)
Jul 17, 2008 10.81 11.32 10.33 11.32 129,732 +0.54(+5.01%)
Jul 16, 2008 10.13 10.89 9.796 10.78 165,532 +0.66(+6.52%)
Jul 15, 2008 9.613 10.15 9.338 10.12 122,863 +0.48(+4.94%)
Jul 14, 2008 10.22 10.22 9.622 9.640 111,006 -0.49(-4.79%)
Jul 11, 2008 9.823 10.14 9.631 10.13 99,558 +0.27(+2.79%)
Jul 10, 2008 10.18 10.56 9.842 9.851 149,263 -0.36(-3.50%)
Jul 09, 2008 10.55 10.83 10.13 10.21 106,231 -0.36(-3.38%)
Jul 08, 2008 9.833 10.58 9.833 10.56 98,533 +0.77(+7.85%)
Jul 07, 2008 10.18 10.25 9.787 9.796 111,751 -0.27(-2.73%)
Jul 04, 2008 10.13 10.36 9.805 10.07 82,317 +0.00(+0.00%)
Jul 03, 2008 10.13 10.36 9.805 10.07 82,317 -0.01(-0.09%)
Jul 02, 2008 10.95 10.95 10.08 10.08 145,565 -0.79(-7.24%)
Jul 01, 2008 10.78 10.99 10.57 10.87 155,957 +0.06(+0.59%)
Jun 30, 2008 10.71 11.14 10.57 10.80 131,460 +0.15(+1.37%)
Jun 27, 2008 10.91 10.93 10.55 10.66 430,599 -0.27(-2.43%)
Jun 26, 2008 11.19 11.29 10.87 10.92 94,304 -0.48(-4.18%)
Jun 25, 2008 11.08 11.60 10.99 11.40 120,249 +0.32(+2.89%)
Jun 24, 2008 11.87 11.87 11.08 11.08 208,050 -0.90(-7.49%)
Jun 23, 2008 12.12 12.16 11.78 11.97 198,526 -0.10(-0.83%)
Jun 20, 2008 12.19 12.29 11.91 12.08 253,697 -0.22(-1.79%)
Jun 19, 2008 12.12 12.31 11.86 12.30 97,643 +0.11(+0.90%)
Jun 18, 2008 12.17 12.31 12.07 12.19 167,142 -0.08(-0.67%)
Jun 17, 2008 12.35 12.46 12.02 12.27 105,584 -0.05(-0.45%)
Jun 16, 2008 11.72 12.58 11.56 12.32 224,395 +0.51(+4.34%)
Jun 13, 2008 11.52 11.99 11.44 11.81 173,461 +0.35(+3.04%)
Jun 12, 2008 11.29 11.97 11.29 11.46 217,135 +0.20(+1.79%)
Jun 11, 2008 11.65 11.67 11.26 11.26 185,703 -0.42(-3.60%)
Jun 10, 2008 11.76 11.83 11.31 11.68 229,209 -0.11(-0.93%)
Jun 09, 2008 12.01 12.20 11.79 11.79 166,570 -0.16(-1.30%)
Jun 06, 2008 12.59 12.59 11.57 11.95 231,662 -0.73(-5.78%)
Jun 05, 2008 11.95 12.72 11.95 12.68 195,616 +0.79(+6.62%)
Jun 04, 2008 11.99 12.23 11.78 11.89 265,973 -0.13(-1.07%)
Jun 03, 2008 12.43 12.44 11.91 12.02 227,498 -0.32(-2.60%)
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.