Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.832	7.007	6.497	6.625	10,504,657	-0.56(-7.77%)
Sep 29, 2011	8.115	8.195	7.095	7.183	17,654,362	-0.73(-9.26%)
Sep 28, 2011	8.267	8.434	7.892	7.916	11,769,395	-0.44(-5.25%)
Sep 27, 2011	8.211	8.626	8.211	8.355	11,370,740	+0.50(+6.40%)
Sep 26, 2011	8.179	8.195	7.510	7.852	12,999,358	-0.27(-3.34%)
Sep 23, 2011	7.725	8.434	7.653	8.123	10,928,584	+0.39(+5.05%)
Sep 22, 2011	7.852	8.259	7.573	7.733	17,578,806	-0.49(-5.92%)
Sep 21, 2011	9.008	9.128	8.171	8.219	14,696,083	-0.77(-8.52%)
Sep 20, 2011	9.399	9.550	8.913	8.984	13,500,278	-0.47(-4.97%)
Sep 19, 2011	8.849	9.542	8.817	9.455	7,366,782	+0.28(+3.04%)
Sep 16, 2011	9.120	9.287	9.000	9.176	4,353,848	+0.00(+0.00%)
Sep 15, 2011	9.343	9.399	8.809	9.176	8,981,312	-0.07(-0.78%)
Sep 14, 2011	9.590	9.686	9.208	9.247	10,484,511	-0.29(-3.01%)
Sep 13, 2011	9.574	9.770	9.399	9.534	12,390,791	-0.03(-0.33%)
Sep 12, 2011	9.351	9.821	9.208	9.566	9,322,185	-0.10(-0.99%)
Sep 09, 2011	9.997	10.14	9.519	9.662	5,917,175	-0.40(-3.96%)
Sep 08, 2011	10.05	10.32	9.980	10.06	4,652,726	-0.18(-1.71%)
Sep 07, 2011	10.34	10.36	10.12	10.24	6,049,788	+0.30(+3.05%)
Sep 06, 2011	9.367	9.981	9.287	9.933	7,607,649	+0.10(+0.97%)
Sep 02, 2011	9.861	10.20	9.766	9.837	8,636,865	-0.40(-3.89%)
Sep 01, 2011	10.62	10.68	10.16	10.24	8,258,124	-0.13(-1.23%)
Aug 31, 2011	11.11	11.12	10.00	10.36	14,957,139	-0.41(-3.85%)
Aug 30, 2011	9.885	10.93	9.877	10.78	14,695,937	+0.81(+8.07%)
Aug 29, 2011	9.965	10.12	9.806	9.973	6,759,763	+0.36(+3.73%)
Aug 26, 2011	8.968	9.670	8.817	9.614	10,257,350	+0.45(+4.96%)
Aug 25, 2011	9.678	9.877	9.088	9.160	10,982,648	-0.60(-6.13%)
Aug 24, 2011	9.885	10.15	9.487	9.758	13,782,166	-0.34(-3.39%)
Aug 23, 2011	9.806	10.15	9.519	10.10	20,069,388	+0.89(+9.70%)
Aug 22, 2011	10.05	10.16	9.136	9.208	16,654,301	-0.41(-4.23%)
Aug 19, 2011	9.526	10.11	9.431	9.614	7,332,588	-0.41(-4.13%)
Aug 18, 2011	10.26	10.47	9.766	10.03	11,763,910	-1.00(-9.04%)
Aug 17, 2011	10.94	11.22	10.80	11.03	9,287,797	+0.33(+3.05%)
Aug 16, 2011	11.14	11.18	10.67	10.70	10,917,417	-0.58(-5.16%)
Aug 15, 2011	11.05	11.30	10.86	11.28	10,176,115	+0.51(+4.74%)
Aug 12, 2011	11.09	11.12	10.39	10.77	17,068,578	+0.07(+0.67%)
Aug 11, 2011	9.782	10.88	9.710	10.70	16,599,799	+1.28(+13.54%)
Aug 10, 2011	9.319	9.957	9.224	9.423	18,955,008	-0.31(-3.19%)
Aug 09, 2011	9.560	9.853	8.586	9.734	24,680,512	+1.32(+15.62%)
Aug 08, 2011	9.160	9.566	7.781	8.418	23,819,308	-1.58(-15.79%)
Aug 05, 2011	10.60	10.76	9.080	9.997	27,652,574	-0.32(-3.09%)
Aug 04, 2011	11.52	11.60	10.05	10.32	24,049,768	-1.56(-13.15%)
Aug 03, 2011	11.82	12.00	11.09	11.88	16,237,676	+0.29(+2.48%)
Aug 02, 2011	12.60	12.78	11.58	11.59	15,173,382	-1.14(-8.95%)
Aug 01, 2011	12.61	12.87	12.40	12.73	13,130,078	+0.67(+5.55%)
Jul 29, 2011	11.94	12.20	11.42	12.06	11,910,795	-0.05(-0.39%)
Jul 28, 2011	12.36	12.55	12.06	12.11	9,429,546	-0.15(-1.24%)
Jul 27, 2011	12.50	12.57	12.24	12.26	9,603,769	-0.02(-0.13%)
Jul 26, 2011	12.23	12.40	11.96	12.28	7,776,853	+0.06(+0.46%)
Jul 25, 2011	12.60	12.66	12.13	12.22	8,741,987	-0.32(-2.54%)
Jul 22, 2011	12.54	12.56	12.17	12.54	8,513,212	+0.35(+2.88%)
Jul 21, 2011	12.05	12.42	11.95	12.19	12,697,877	+0.23(+1.93%)
Jul 20, 2011	11.99	12.08	11.70	11.96	10,056,263	+0.07(+0.60%)
Jul 19, 2011	11.70	11.95	11.67	11.89	10,675,597	+0.41(+3.61%)
Jul 18, 2011	11.48	11.56	11.18	11.47	13,339,108	-0.06(-0.55%)
Jul 15, 2011	11.19	11.56	11.18	11.54	10,039,728	+0.45(+4.10%)
Jul 14, 2011	11.06	11.22	10.85	11.08	8,666,059	+0.12(+1.09%)
Jul 13, 2011	10.82	11.22	10.79	10.96	8,586,197	+0.41(+3.85%)
Jul 12, 2011	10.70	10.79	10.53	10.55	10,966,305	-0.33(-3.00%)
Jul 11, 2011	10.94	11.34	10.76	10.88	10,241,356	-0.26(-2.36%)
Jul 08, 2011	10.48	11.31	10.28	11.14	16,871,074	+0.41(+3.79%)
Jul 07, 2011	10.93	11.08	10.19	10.74	28,014,196	-0.18(-1.61%)
Jul 06, 2011	11.01	11.10	10.77	10.91	7,286,324	-0.05(-0.44%)
Jul 05, 2011	10.91	11.00	10.53	10.96	10,936,540	+0.13(+1.18%)