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

Las Vegas Sands (NY: LVS )

44.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 3.863 3.989 3.771 3.909 16,340,379 +0.06(+1.54%)
Dec 30, 2008 3.890 3.956 3.764 3.850 11,926,072 -0.03(-0.85%)
Dec 29, 2008 4.041 4.041 3.758 3.883 6,939,627 -0.11(-2.64%)
Dec 26, 2008 3.877 3.995 3.758 3.989 5,677,744 +0.11(+2.89%)
Dec 24, 2008 3.857 3.969 3.758 3.877 4,950,272 +0.05(+1.20%)
Dec 23, 2008 3.837 4.081 3.725 3.830 14,773,949 +0.01(+0.35%)
Dec 22, 2008 4.450 4.450 3.666 3.817 19,142,268 -0.59(-13.32%)
Dec 19, 2008 4.378 4.661 4.061 4.404 28,130,292 +0.05(+1.21%)
Dec 18, 2008 5.083 5.142 4.219 4.351 35,473,544 -0.59(-12.00%)
Dec 17, 2008 4.081 5.096 4.022 4.945 42,635,788 +0.82(+20.00%)
Dec 16, 2008 4.120 4.285 3.949 4.120 27,223,908 +0.16(+4.17%)
Dec 15, 2008 4.305 4.589 3.804 3.956 35,083,604 +0.04(+1.01%)
Dec 12, 2008 3.527 4.035 3.474 3.916 34,148,420 +0.09(+2.24%)
Dec 11, 2008 3.428 4.068 3.310 3.830 41,210,244 +0.33(+9.42%)
Dec 10, 2008 3.731 3.916 3.375 3.501 21,410,060 -0.15(-3.98%)
Dec 09, 2008 3.725 4.147 3.560 3.646 28,919,368 -0.28(-7.06%)
Dec 08, 2008 3.521 3.956 3.369 3.923 30,195,924 +0.55(+16.44%)
Dec 05, 2008 2.954 3.369 2.940 3.369 12,632,248 +0.31(+10.13%)
Dec 04, 2008 3.362 3.501 2.967 3.059 18,058,350 -0.26(-7.75%)
Dec 03, 2008 3.435 3.600 2.769 3.316 30,953,308 +0.26(+8.41%)
Dec 02, 2008 2.795 3.099 2.347 3.059 26,457,006 +0.42(+16.00%)
Dec 01, 2008 3.230 3.263 2.637 2.637 23,279,584 -0.77(-22.63%)
Nov 28, 2008 3.310 3.521 3.132 3.408 18,825,606 +0.21(+6.60%)
Nov 26, 2008 2.769 3.263 2.723 3.197 25,742,610 +0.36(+12.53%)
Nov 25, 2008 2.631 2.894 2.439 2.841 29,318,592 +0.41(+16.80%)
Nov 24, 2008 2.367 2.604 1.905 2.433 33,824,644 +0.30(+14.24%)
Nov 21, 2008 2.855 3.000 1.905 2.129 51,460,076 -0.44(-17.18%)
Nov 20, 2008 3.303 3.310 2.446 2.571 43,913,408 -0.77(-23.08%)
Nov 19, 2008 3.837 3.844 3.343 3.343 25,837,830 -0.78(-19.01%)
Nov 18, 2008 4.305 4.318 3.362 4.127 45,744,988 -0.18(-4.13%)
Nov 17, 2008 4.536 4.780 3.969 4.305 47,900,204 +0.28(+6.87%)
Nov 14, 2008 3.751 4.378 3.626 4.028 59,501,496 +0.35(+9.50%)
Nov 13, 2008 3.593 3.771 3.303 3.679 45,358,480 +0.32(+9.41%)
Nov 12, 2008 3.455 3.731 3.184 3.362 61,660,280 -0.16(-4.49%)
Nov 11, 2008 4.325 4.424 3.329 3.521 77,468,880 -1.75(-33.25%)
Nov 10, 2008 4.931 5.716 4.417 5.274 58,278,380 +0.64(+13.80%)
Nov 07, 2008 4.846 5.373 4.298 4.635 33,017,684 -0.54(-10.45%)
Nov 06, 2008 5.235 6.263 4.298 5.175 82,457,152 -2.51(-32.68%)
Nov 05, 2008 8.333 8.636 7.615 7.687 18,310,152 -1.13(-12.86%)
Nov 04, 2008 10.05 10.22 8.083 8.821 24,856,770 -0.47(-5.04%)
Nov 03, 2008 10.48 11.08 8.907 9.289 42,754,552 -0.07(-0.70%)
Oct 31, 2008 7.529 10.62 7.285 9.355 70,964,192 +2.51(+36.71%)
Oct 30, 2008 7.114 8.406 6.467 6.843 52,356,920 +0.97(+16.50%)
Oct 29, 2008 3.455 7.232 3.204 5.874 85,036,864 +2.61(+80.00%)
Oct 28, 2008 4.101 4.120 2.848 3.263 36,749,536 -0.56(-14.66%)
Oct 27, 2008 4.338 4.470 3.639 3.824 21,923,068 -0.34(-8.23%)
Oct 24, 2008 4.437 4.997 3.824 4.167 32,942,164 -1.25(-23.02%)
Oct 23, 2008 7.766 7.766 5.294 5.413 23,234,026 -2.31(-29.89%)
Oct 22, 2008 7.911 8.702 7.450 7.720 9,003,849 -0.47(-5.79%)
Oct 21, 2008 7.905 8.867 7.806 8.195 11,813,867 +0.11(+1.39%)
Oct 20, 2008 9.078 9.230 7.793 8.083 10,109,291 -0.53(-6.13%)
Oct 17, 2008 7.766 9.019 7.384 8.610 12,760,579 +0.81(+10.40%)
Oct 16, 2008 7.483 8.439 7.081 7.799 13,096,530 +0.59(+8.14%)
Oct 15, 2008 9.408 9.408 7.028 7.212 13,263,079 -1.67(-18.84%)
Oct 14, 2008 9.915 10.15 7.911 8.887 14,911,849 -0.34(-3.71%)
Oct 13, 2008 10.61 11.70 8.801 9.230 15,325,206 -0.03(-0.36%)
Oct 10, 2008 8.571 10.04 8.571 9.263 14,321,183 +0.13(+1.44%)
Oct 09, 2008 11.47 11.86 8.814 9.131 9,080,310 -1.87(-16.97%)
Oct 08, 2008 10.50 12.78 10.28 11.00 14,180,017 -0.20(-1.82%)
Oct 07, 2008 14.18 14.57 11.08 11.20 9,493,526 -2.54(-18.51%)
Oct 06, 2008 14.17 14.75 12.20 13.75 12,294,569 -1.49(-9.78%)
Oct 03, 2008 18.09 18.14 14.78 15.24 12,277,128 -2.24(-12.83%)
Oct 02, 2008 19.68 19.71 16.68 17.48 11,115,761 -3.17(-15.36%)
Oct 01, 2008 24.04 24.39 19.85 20.65 14,109,454 -3.16(-13.27%)
Sep 30, 2008 22.74 24.93 22.50 23.81 4,329,707 +1.98(+9.09%)
Sep 29, 2008 24.58 26.29 21.12 21.82 9,049,510 -3.40(-13.46%)
Sep 26, 2008 22.54 25.99 22.54 25.22 0 +2.04(+8.82%)
Sep 25, 2008 22.53 23.95 22.16 23.17 5,187,642 +1.22(+5.56%)
Sep 24, 2008 21.95 22.56 21.10 21.95 5,769,202 +0.04(+0.18%)
Sep 23, 2008 24.31 24.89 21.49 21.91 6,938,891 -1.85(-7.79%)
Sep 22, 2008 28.03 28.03 23.67 23.77 9,696,591 -5.11(-17.69%)
Sep 19, 2008 27.99 30.90 25.05 28.88 0 +3.36(+13.18%)
Sep 18, 2008 22.23 26.04 21.45 25.51 17,023,566 +4.53(+21.58%)
Sep 17, 2008 23.73 23.73 20.36 20.98 10,484,436 -2.83(-11.90%)
Sep 16, 2008 22.44 24.44 22.03 23.82 8,179,502 +0.53(+2.26%)
Sep 15, 2008 23.09 24.67 22.89 23.29 5,362,670 -1.57(-6.31%)
Sep 12, 2008 24.33 25.38 23.54 24.86 4,973,027 +0.39(+1.59%)
Sep 11, 2008 23.19 25.41 22.89 24.47 7,124,380 +0.18(+0.76%)
Sep 10, 2008 27.63 27.63 23.54 24.29 14,829,230 -2.95(-10.84%)
Sep 09, 2008 28.03 28.96 27.04 27.24 6,531,911 -1.22(-4.29%)
Sep 08, 2008 29.67 31.19 27.02 28.46 7,078,360 +0.36(+1.29%)
Sep 05, 2008 27.07 28.57 26.54 28.10 0 +0.34(+1.24%)
Sep 04, 2008 29.01 29.40 27.10 27.76 6,135,093 -1.94(-6.53%)
Sep 03, 2008 30.82 30.82 29.18 29.69 7,574,246 -1.18(-3.82%)
Sep 02, 2008 32.67 34.06 30.71 30.87 6,149,560 -0.38(-1.22%)
Aug 29, 2008 29.67 31.77 29.67 31.26 5,411,565 +1.03(+3.40%)
Aug 28, 2008 28.12 30.39 28.12 30.23 5,707,674 +2.17(+7.73%)
Aug 27, 2008 26.21 28.10 25.93 28.06 4,776,033 +1.61(+6.08%)
Aug 26, 2008 26.73 28.02 26.19 26.45 4,690,429 -0.51(-1.88%)
Aug 25, 2008 26.26 27.75 25.98 26.96 7,604,593 +0.37(+1.39%)
Aug 22, 2008 26.21 27.29 25.94 26.59 11,774,228 -0.45(-1.68%)
Aug 21, 2008 27.77 28.94 26.94 27.04 7,227,542 -0.51(-1.87%)
Aug 20, 2008 29.67 30.13 27.43 27.56 10,930,533 -2.46(-8.19%)
Aug 19, 2008 31.90 31.91 29.20 30.02 12,783,310 -3.56(-10.60%)
Aug 18, 2008 37.97 37.97 33.30 33.58 6,487,769 -3.54(-9.54%)
Aug 15, 2008 39.01 39.01 36.47 37.12 0 -0.38(-1.00%)
Aug 14, 2008 33.81 37.57 33.81 37.49 8,675,495 +3.63(+10.71%)
Aug 13, 2008 36.35 37.97 33.55 33.87 7,710,320 -2.65(-7.26%)
Aug 12, 2008 34.94 38.55 34.57 36.52 9,619,376 +1.14(+3.22%)
Aug 11, 2008 33.23 36.99 33.17 35.38 8,640,708 +1.79(+5.32%)
Aug 08, 2008 32.73 33.82 31.76 33.59 3,857,393 +1.55(+4.84%)
Aug 07, 2008 31.95 34.08 31.48 32.04 6,353,560 -0.79(-2.41%)
Aug 06, 2008 31.29 32.92 29.67 32.83 4,797,920 +1.70(+5.46%)
Aug 05, 2008 29.67 31.83 29.67 31.13 4,895,577 +1.81(+6.18%)
Aug 04, 2008 29.94 30.71 28.08 29.32 3,792,801 -0.59(-1.98%)
Aug 01, 2008 30.82 32.72 29.73 29.91 3,707,431 -0.10(-0.33%)
Jul 31, 2008 28.63 31.22 27.70 30.01 7,611,026 -1.52(-4.81%)
Jul 30, 2008 30.02 32.21 29.24 31.53 9,157,704 +2.50(+8.61%)
Jul 29, 2008 29.03 30.46 28.22 29.03 6,583,600 +1.29(+4.63%)
Jul 28, 2008 28.49 29.54 27.21 27.74 4,498,200 -1.19(-4.10%)
Jul 25, 2008 31.37 31.48 28.36 28.93 6,549,955 -1.17(-3.90%)
Jul 24, 2008 33.93 34.28 29.28 30.10 9,708,430 -4.26(-12.39%)
Jul 23, 2008 32.81 37.36 31.91 34.36 20,590,632 +2.06(+6.37%)
Jul 22, 2008 27.35 33.39 26.64 32.30 12,278,023 +4.48(+16.11%)
Jul 21, 2008 25.83 28.94 25.65 27.82 9,467,354 +2.39(+9.38%)
Jul 18, 2008 24.97 26.81 23.54 25.43 9,598,112 +0.55(+2.23%)
Jul 17, 2008 23.56 25.32 22.32 24.88 11,289,176 +1.67(+7.19%)
Jul 16, 2008 21.51 23.61 21.00 23.21 9,890,300 +1.33(+6.09%)
Jul 15, 2008 21.47 22.38 20.15 21.88 10,000,273 -0.24(-1.07%)
Jul 14, 2008 23.33 23.40 21.93 22.12 7,042,645 -0.36(-1.58%)
Jul 11, 2008 23.37 24.92 20.65 22.47 20,669,396 +0.05(+0.24%)
Jul 10, 2008 25.01 25.51 22.26 22.42 12,532,661 -2.72(-10.81%)
Jul 09, 2008 27.15 27.21 24.99 25.14 9,439,498 -1.35(-5.10%)
Jul 08, 2008 25.82 27.09 23.87 26.49 14,322,487 +0.58(+2.24%)
Jul 07, 2008 26.17 27.20 24.93 25.91 11,426,586 -0.11(-0.43%)
Jul 04, 2008 27.72 27.97 25.61 26.02 10,377,010 +0.00(+0.00%)
Jul 03, 2008 27.72 27.97 25.61 26.02 10,377,010 -1.96(-7.00%)
Jul 02, 2008 29.62 30.02 27.90 27.98 8,758,723 -1.60(-5.42%)
Jul 01, 2008 30.14 30.47 28.05 29.58 12,216,619 -1.69(-5.42%)
Jun 30, 2008 30.50 31.89 29.87 31.28 7,738,416 +0.22(+0.72%)
Jun 27, 2008 32.82 33.07 30.68 31.05 9,010,395 -2.04(-6.16%)
Jun 26, 2008 34.71 34.71 32.73 33.09 6,776,303 -2.10(-5.98%)
Jun 25, 2008 35.09 36.34 34.61 35.19 4,290,312 +0.11(+0.30%)
Jun 24, 2008 35.81 35.94 34.28 35.09 5,266,743 -0.92(-2.56%)
Jun 23, 2008 36.15 36.49 35.79 36.01 4,918,927 -0.22(-0.62%)
Jun 20, 2008 37.51 37.51 35.61 36.23 7,452,682 -1.67(-4.42%)
Jun 19, 2008 37.90 37.97 36.65 37.91 4,329,930 +0.27(+0.72%)
Jun 18, 2008 38.67 39.60 37.20 37.64 6,488,972 -1.34(-3.45%)
Jun 17, 2008 39.42 39.68 38.24 38.98 5,146,103 -0.28(-0.72%)
Jun 16, 2008 36.79 39.75 36.40 39.27 8,152,789 +2.45(+6.66%)
Jun 13, 2008 36.09 36.83 35.75 36.81 3,725,530 +1.09(+3.04%)
Jun 12, 2008 35.69 36.56 35.36 35.73 5,312,788 +0.28(+0.78%)
Jun 11, 2008 36.73 37.42 35.45 35.45 8,739,160 -1.83(-4.92%)
Jun 10, 2008 37.90 38.58 37.01 37.28 6,976,809 -2.22(-5.61%)
Jun 09, 2008 40.80 41.03 38.61 39.50 5,116,636 -1.15(-2.82%)
Jun 06, 2008 41.73 41.94 40.28 40.64 5,007,981 -1.62(-3.84%)
Jun 05, 2008 42.16 42.74 41.57 42.27 3,535,826 +0.63(+1.52%)
Jun 04, 2008 42.55 43.88 41.44 41.63 6,186,718 -0.63(-1.50%)
Jun 03, 2008 44.53 44.53 42.15 42.27 6,856,117 -2.26(-5.08%)
Jun 02, 2008 45.48 45.65 43.80 44.53 4,595,116 -1.25(-2.74%)
May 30, 2008 44.50 46.12 44.01 45.78 4,373,941 +1.28(+2.87%)
May 29, 2008 43.84 45.21 43.71 44.50 3,157,643 +0.46(+1.05%)
May 28, 2008 42.72 44.40 41.91 44.04 6,010,638 +0.38(+0.88%)
May 27, 2008 44.56 44.96 43.24 43.66 3,903,848 -0.55(-1.24%)
May 26, 2008 46.14 46.14 43.89 44.20 0 +0.00(+0.00%)
May 23, 2008 46.14 46.14 43.89 44.20 5,207,226 -0.53(-1.18%)
May 22, 2008 44.82 44.97 43.88 44.73 3,400,202 +0.09(+0.19%)
May 21, 2008 46.33 48.60 43.94 44.65 7,275,772 -1.83(-3.93%)
May 20, 2008 47.60 47.60 46.18 46.47 3,959,025 -1.50(-3.12%)
May 19, 2008 49.90 49.90 47.76 47.97 3,600,570 -2.20(-4.38%)
May 16, 2008 49.76 50.43 49.24 50.16 4,921,492 +0.05(+0.11%)
May 15, 2008 47.14 50.11 46.10 50.11 4,318,305 +2.64(+5.57%)
May 14, 2008 47.07 48.29 46.71 47.47 6,051,028 +1.34(+2.90%)
May 13, 2008 47.13 47.13 45.44 46.13 3,143,129 -0.65(-1.40%)
May 12, 2008 47.20 47.53 45.95 46.78 3,058,077 -0.51(-1.07%)
May 09, 2008 47.07 47.45 45.95 47.29 2,161,524 +0.05(+0.11%)
May 08, 2008 47.91 48.06 46.89 47.24 1,764,485 -0.35(-0.73%)
May 07, 2008 48.90 49.10 47.41 47.59 3,850,867 -1.60(-3.24%)
May 06, 2008 48.15 49.66 47.02 49.18 4,887,612 +1.05(+2.19%)
May 05, 2008 48.13 48.50 47.11 48.13 3,524,539 +0.07(+0.15%)
May 02, 2008 47.80 49.84 47.39 48.05 7,081,697 +0.63(+1.33%)
May 01, 2008 45.63 48.27 44.86 47.42 19,914,754 -2.83(-5.63%)
Apr 30, 2008 49.26 50.76 48.15 50.25 7,808,290 +1.58(+3.24%)
Apr 29, 2008 46.97 49.88 46.81 48.67 5,415,903 +1.35(+2.86%)
Apr 28, 2008 46.16 47.54 46.16 47.32 2,943,774 +0.98(+2.12%)
Apr 25, 2008 46.96 46.97 45.34 46.34 2,976,425 -0.10(-0.21%)
Apr 24, 2008 46.21 47.41 43.59 46.44 7,028,066 +0.44(+0.96%)
Apr 23, 2008 47.67 48.46 45.79 46.00 5,631,890 -0.80(-1.72%)
Apr 22, 2008 43.02 48.75 43.02 46.80 13,526,510 +3.93(+9.16%)
Apr 21, 2008 44.82 44.82 42.77 42.87 4,795,314 -1.81(-4.04%)
Apr 18, 2008 45.46 45.92 44.20 44.68 6,401,692 +0.44(+1.00%)
Apr 17, 2008 44.90 45.15 43.33 44.24 6,490,678 -1.36(-2.99%)
Apr 16, 2008 45.70 45.89 44.01 45.60 8,074,140 +0.09(+0.20%)
Apr 15, 2008 49.16 49.16 44.90 45.51 8,386,469 -3.29(-6.74%)
Apr 14, 2008 50.90 51.30 48.60 48.80 3,544,285 -1.67(-3.31%)
Apr 11, 2008 52.14 52.14 50.01 50.47 3,316,639 -2.10(-4.00%)
Apr 10, 2008 52.39 53.29 51.54 52.57 3,590,927 -0.26(-0.50%)
Apr 09, 2008 53.80 54.77 52.44 52.83 2,952,200 -0.90(-1.67%)
Apr 08, 2008 52.61 54.39 52.16 53.73 3,514,581 +0.47(+0.88%)
Apr 07, 2008 52.74 54.81 51.10 53.26 4,294,437 +1.15(+2.21%)
Apr 04, 2008 52.81 52.81 51.11 52.11 2,616,708 -0.70(-1.32%)
Apr 03, 2008 51.13 53.27 50.69 52.81 3,310,883 +1.05(+2.03%)
Apr 02, 2008 51.49 54.19 50.90 51.76 4,184,321 +0.59(+1.15%)
Apr 01, 2008 49.07 51.38 47.68 51.17 5,288,969 +2.62(+5.40%)
Mar 31, 2008 48.96 49.59 47.59 48.55 2,059,058 +0.03(+0.07%)
Mar 28, 2008 50.73 50.82 47.98 48.52 2,947,422 -1.67(-3.32%)
Mar 27, 2008 52.95 52.95 50.17 50.18 2,554,114 -2.12(-4.06%)
Mar 26, 2008 54.25 54.25 52.12 52.31 2,783,842 -2.30(-4.21%)
Mar 25, 2008 54.24 55.19 52.12 54.61 3,365,133 -0.05(-0.08%)
Mar 24, 2008 50.78 55.57 50.78 54.65 3,356,661 +3.92(+7.72%)
Mar 21, 2008 47.86 51.18 47.86 50.74 2,474,512 +0.00(+0.00%)
Mar 20, 2008 47.86 51.18 47.86 50.74 2,474,512 +2.84(+5.93%)
Mar 19, 2008 48.66 50.76 47.82 47.90 2,151,049 -1.44(-2.93%)
Mar 18, 2008 47.81 50.06 47.81 49.34 2,355,139 +1.97(+4.16%)
Mar 17, 2008 47.47 48.46 46.15 47.37 4,133,384 -1.96(-3.97%)
Mar 14, 2008 51.43 51.59 47.93 49.33 3,412,328 -1.92(-3.74%)
Mar 13, 2008 50.84 51.96 48.94 51.25 4,106,998 -0.61(-1.17%)
Mar 12, 2008 53.30 53.94 51.59 51.85 2,531,440 -1.02(-1.93%)
Mar 11, 2008 53.06 54.06 50.01 52.87 4,595,099 +1.01(+1.94%)
Mar 10, 2008 51.71 52.97 51.67 51.87 3,249,773 -0.24(-0.47%)
Mar 07, 2008 51.09 52.90 50.31 52.11 3,397,504 +0.45(+0.88%)
Mar 06, 2008 53.46 53.72 51.51 51.65 2,186,414 -1.81(-3.38%)
Mar 05, 2008 52.54 54.50 52.54 53.46 2,827,657 +1.00(+1.90%)
Mar 04, 2008 53.41 53.41 51.28 52.47 4,408,154 -0.96(-1.79%)
Mar 03, 2008 54.24 54.54 52.78 53.42 3,094,736 -1.50(-2.73%)
Feb 29, 2008 54.01 55.82 53.10 54.92 4,328,121 +0.49(+0.91%)
Feb 28, 2008 56.40 57.06 54.07 54.42 3,798,753 -3.10(-5.39%)
Feb 27, 2008 57.61 58.12 57.03 57.52 2,365,097 -0.82(-1.40%)
Feb 26, 2008 58.23 59.52 58.12 58.34 2,243,910 -0.57(-0.96%)
Feb 25, 2008 57.53 59.07 56.73 58.91 2,144,897 +0.90(+1.56%)
Feb 22, 2008 56.97 58.00 55.77 58.00 2,246,492 +1.46(+2.59%)
Feb 21, 2008 57.85 58.20 55.50 56.54 3,239,210 -1.05(-1.82%)
Feb 20, 2008 57.19 57.82 56.04 57.59 2,562,917 -0.26(-0.44%)
Feb 19, 2008 59.64 59.64 57.23 57.84 2,153,013 -0.78(-1.33%)
Feb 18, 2008 59.30 59.64 57.91 58.62 0 +0.00(+0.00%)
Feb 15, 2008 59.30 59.64 57.91 58.62 3,057,559 -1.46(-2.44%)
Feb 14, 2008 60.34 61.23 59.22 60.09 3,370,233 +0.09(+0.14%)
Feb 13, 2008 60.97 60.97 58.44 60.00 4,298,139 -0.28(-0.47%)
Feb 12, 2008 61.43 62.80 59.64 60.28 3,174,750 -0.60(-0.99%)
Feb 11, 2008 58.79 60.94 57.69 60.88 3,304,282 +2.31(+3.94%)
Feb 08, 2008 58.41 60.15 57.95 58.58 4,505,505 -0.94(-1.57%)
Feb 07, 2008 56.75 59.92 56.04 59.51 5,823,483 +2.68(+4.72%)
Feb 06, 2008 59.00 60.50 56.04 56.83 7,457,013 -1.78(-3.04%)
Feb 05, 2008 55.87 61.87 55.87 58.61 12,957,816 +4.91(+9.15%)
Feb 04, 2008 58.02 58.02 53.46 53.70 6,681,071 -4.22(-7.29%)
Feb 01, 2008 57.81 60.32 55.87 57.92 3,917,393 +0.07(+0.11%)
Jan 31, 2008 54.61 58.03 53.15 57.85 3,662,641 +2.58(+4.66%)
Jan 30, 2008 57.68 57.82 55.21 55.27 3,971,994 -2.23(-3.89%)
Jan 29, 2008 55.41 58.19 54.36 57.51 3,180,728 +2.57(+4.68%)
Jan 28, 2008 53.59 56.00 52.10 54.94 3,504,940 +1.35(+2.52%)
Jan 25, 2008 56.03 56.62 53.10 53.59 3,407,004 -1.64(-2.97%)
Jan 24, 2008 56.80 57.50 54.94 55.23 3,589,908 -1.34(-2.37%)
Jan 23, 2008 50.72 59.10 49.45 56.57 8,643,716 +4.19(+8.01%)
Jan 22, 2008 46.61 53.07 46.61 52.37 8,757,212 +2.53(+5.08%)
Jan 21, 2008 48.49 50.01 48.46 49.84 0 +0.00(+0.00%)
Jan 18, 2008 48.49 50.01 48.46 49.84 5,683,711 +0.75(+1.53%)
Jan 17, 2008 51.92 52.48 48.67 49.09 6,829,724 -2.66(-5.13%)
Jan 16, 2008 52.33 53.84 51.27 51.75 11,063,153 -0.26(-0.51%)
Jan 15, 2008 54.05 54.05 51.69 52.01 5,639,394 -2.32(-4.27%)
Jan 14, 2008 57.10 57.10 53.43 54.33 4,304,633 -1.21(-2.18%)
Jan 11, 2008 56.04 56.93 55.38 55.54 2,954,610 -1.00(-1.76%)
Jan 10, 2008 57.19 58.35 55.56 56.54 4,876,825 -0.74(-1.29%)
Jan 09, 2008 55.37 57.63 54.76 57.28 4,573,653 +2.69(+4.93%)
Jan 08, 2008 58.23 58.72 54.40 54.59 7,381,936 -1.97(-3.49%)
Jan 07, 2008 58.68 58.87 55.12 56.56 7,948,096 -1.90(-3.25%)
Jan 04, 2008 62.22 62.22 58.21 58.46 6,096,318 -4.42(-7.03%)
Jan 03, 2008 65.93 66.68 62.20 62.87 6,873,484 -3.26(-4.93%)
Jan 02, 2008 68.23 69.47 65.70 66.14 3,159,099 -1.80(-2.65%)
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.