Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.035	6.266	5.987	6.186	9,780,985	+0.23(+3.88%)
Jan 28, 2011	5.979	6.210	5.820	5.955	8,309,208	-0.04(-0.66%)
Jan 27, 2011	6.083	6.258	5.955	5.995	6,517,705	-0.10(-1.57%)
Jan 26, 2011	5.700	6.146	5.700	6.091	13,276,197	+0.45(+8.06%)
Jan 25, 2011	5.843	5.875	5.389	5.636	17,700,238	-0.22(-3.68%)
Jan 24, 2011	5.923	5.947	5.780	5.851	4,728,121	+0.06(+1.00%)
Jan 21, 2011	5.883	6.011	5.780	5.794	5,796,980	+0.04(+0.62%)
Jan 20, 2011	6.019	6.122	5.708	5.758	11,326,704	-0.32(-5.34%)
Jan 19, 2011	6.178	6.262	6.027	6.083	9,259,120	+0.07(+1.19%)
Jan 18, 2011	6.210	6.282	6.003	6.011	9,892,170	-0.00(-0.07%)
Jan 14, 2011	5.835	6.027	5.788	6.015	7,233,412	+0.21(+3.57%)
Jan 13, 2011	5.939	5.971	5.764	5.808	5,115,618	-0.12(-1.95%)
Jan 12, 2011	5.939	5.979	5.796	5.923	6,763,093	+0.02(+0.27%)
Jan 11, 2011	5.812	6.019	5.780	5.907	14,311,190	+0.22(+3.85%)
Jan 10, 2011	5.652	5.724	5.517	5.688	10,793,218	+0.10(+1.78%)
Jan 07, 2011	5.564	5.596	5.493	5.588	7,559,614	+0.11(+2.04%)
Jan 06, 2011	5.429	5.517	5.405	5.477	6,401,394	+0.05(+0.88%)
Jan 05, 2011	5.341	5.445	5.301	5.429	7,218,216	+0.02(+0.44%)
Jan 04, 2011	5.421	5.477	5.261	5.405	7,388,290	+0.12(+2.26%)
Jan 03, 2011	5.230	5.445	5.222	5.285	10,049,568	+0.22(+4.25%)
Dec 31, 2010	4.982	5.126	4.959	5.070	3,406,387	+0.05(+0.95%)
Dec 30, 2010	4.990	5.038	4.982	5.022	1,407,359	-0.02(-0.32%)
Dec 29, 2010	5.022	5.054	4.974	5.038	1,943,668	+0.02(+0.32%)
Dec 28, 2010	4.959	5.030	4.935	5.022	1,845,603	+0.03(+0.64%)
Dec 27, 2010	4.982	4.998	4.887	4.990	2,467,190	+0.01(+0.16%)
Dec 23, 2010	4.990	5.022	4.959	4.982	1,817,911	-0.08(-1.57%)
Dec 22, 2010	5.022	5.102	4.943	5.062	3,917,467	+0.05(+0.95%)
Dec 21, 2010	5.062	5.062	4.990	5.014	2,296,476	+0.02(+0.48%)
Dec 20, 2010	4.982	5.070	4.959	4.990	4,911,506	+0.02(+0.32%)
Dec 17, 2010	4.887	5.030	4.863	4.974	10,211,783	+0.09(+1.79%)
Dec 16, 2010	4.496	4.887	4.496	4.887	13,025,420	+0.45(+10.25%)
Dec 15, 2010	4.464	4.504	4.424	4.432	3,468,932	-0.02(-0.54%)
Dec 14, 2010	4.584	4.600	4.424	4.456	8,337,385	-0.13(-2.78%)
Dec 13, 2010	4.680	4.680	4.552	4.584	5,249,631	-0.02(-0.35%)
Dec 10, 2010	4.624	4.648	4.560	4.600	3,480,061	-0.02(-0.52%)
Dec 09, 2010	4.743	4.743	4.552	4.624	4,465,444	-0.08(-1.61%)
Dec 08, 2010	4.783	4.807	4.568	4.699	7,717,095	-0.07(-1.42%)
Dec 07, 2010	4.863	4.871	4.759	4.767	4,969,301	-0.02(-0.42%)
Dec 06, 2010	4.775	4.815	4.775	4.787	2,452,170	-0.03(-0.58%)
Dec 03, 2010	4.863	4.887	4.775	4.815	4,566,802	-0.01(-0.17%)
Dec 02, 2010	4.919	4.927	4.743	4.823	10,393,956	-0.07(-1.47%)
Dec 01, 2010	4.967	4.974	4.871	4.895	9,217,155	+0.14(+2.85%)
Nov 30, 2010	4.751	4.799	4.703	4.759	6,171,889	-0.05(-0.99%)
Nov 29, 2010	4.863	4.887	4.727	4.807	5,963,969	-0.02(-0.33%)
Nov 26, 2010	4.967	5.022	4.799	4.823	4,918,871	-0.21(-4.20%)
Nov 24, 2010	4.903	5.034	5.034	5.034	7,884,692	+0.24(+4.90%)
Nov 23, 2010	4.783	4.855	4.767	4.799	10,190,626	-0.14(-2.90%)
Nov 22, 2010	4.943	4.990	4.855	4.943	10,100,400	-0.01(-0.16%)
Nov 19, 2010	4.990	4.998	4.903	4.951	4,638,419	+0.02(+0.32%)
Nov 18, 2010	5.158	5.174	4.895	4.935	5,886,473	+0.01(+0.16%)
Nov 17, 2010	4.807	4.974	4.743	4.927	6,999,333	+0.07(+1.48%)
Nov 16, 2010	5.022	5.038	4.727	4.855	10,805,231	-0.22(-4.25%)
Nov 15, 2010	4.983	5.126	4.959	5.070	5,927,633	+0.16(+3.25%)
Nov 12, 2010	5.134	5.167	4.871	4.911	9,886,856	-0.28(-5.38%)
Nov 11, 2010	5.142	5.222	5.086	5.190	3,865,604	-0.02(-0.46%)
Nov 10, 2010	5.269	5.341	5.094	5.214	6,404,138	-0.12(-2.24%)
Nov 09, 2010	5.477	5.509	5.285	5.333	5,775,876	-0.13(-2.41%)
Nov 08, 2010	5.333	5.525	5.274	5.465	10,936,228	+0.23(+4.34%)
Nov 05, 2010	5.373	5.397	5.222	5.238	7,280,131	-0.12(-2.23%)
Nov 04, 2010	5.421	5.421	5.269	5.357	8,914,282	+0.07(+1.36%)
Nov 03, 2010	5.182	5.325	5.062	5.285	12,461,616	+0.00(+0.08%)
Nov 02, 2010	5.572	5.684	5.222	5.281	41,951,224	+0.08(+1.63%)