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

Las Vegas Sands (NY: LVS )

46.77 +0.05 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2009 1.930 2.015 1.838 1.976 26,174,312 +0.11(+5.61%)
Mar 30, 2009 1.963 1.969 1.772 1.871 34,892,568 -0.18(-8.65%)
Mar 26, 2009 2.061 2.140 1.923 2.048 36,172,584 +0.06(+2.97%)
Mar 25, 2009 1.963 2.179 1.838 1.989 52,808,880 -0.01(-0.66%)
Mar 24, 2009 1.707 2.179 1.661 2.002 91,705,896 +0.26(+15.09%)
Mar 23, 2009 1.654 1.786 1.641 1.740 39,871,872 +0.16(+9.96%)
Mar 20, 2009 1.733 1.733 1.444 1.582 37,297,860 +0.04(+2.55%)
Mar 19, 2009 1.694 1.753 1.503 1.543 41,599,540 +0.01(+0.86%)
Mar 18, 2009 1.457 1.595 1.346 1.530 43,427,876 +0.04(+2.64%)
Mar 17, 2009 1.346 1.497 1.188 1.490 38,705,580 +0.18(+14.07%)
Mar 16, 2009 1.549 1.621 1.221 1.306 56,872,912 -0.18(-12.33%)
Mar 13, 2009 1.418 1.707 1.352 1.490 0 +0.33(+28.25%)
Mar 12, 2009 1.070 1.241 0.9190 1.162 57,019,032 +0.14(+14.19%)
Mar 11, 2009 1.142 1.169 1.011 1.018 40,672,532 -0.07(-6.63%)
Mar 10, 2009 1.129 1.175 0.9978 1.090 87,682,576 +0.16(+16.90%)
Mar 09, 2009 1.103 1.300 0.9059 0.9322 62,828,284 -0.23(-19.77%)
Mar 06, 2009 1.359 1.379 1.024 1.162 0 -0.18(-13.24%)
Mar 05, 2009 1.457 1.503 1.234 1.339 39,772,640 -0.12(-8.52%)
Mar 04, 2009 1.576 1.667 1.418 1.464 43,312,788 +0.03(+1.83%)
Mar 02, 2009 1.477 1.589 1.411 1.438 24,816,116 -0.06(-3.95%)
Feb 27, 2009 1.740 1.845 1.490 1.497 0 -0.36(-19.43%)
Feb 26, 2009 1.608 2.015 1.556 1.858 83,379,064 +0.44(+31.02%)
Feb 25, 2009 1.595 1.635 1.398 1.418 46,047,840 -0.28(-16.60%)
Feb 24, 2009 1.700 1.740 1.490 1.700 42,979,268 +0.06(+3.60%)
Feb 23, 2009 1.812 1.900 1.615 1.641 22,359,790 -0.07(-3.85%)
Feb 20, 2009 1.805 1.871 1.516 1.707 48,676,264 -0.10(-5.45%)
Feb 19, 2009 2.002 2.068 1.799 1.805 23,428,732 -0.13(-6.78%)
Feb 18, 2009 2.101 2.114 1.904 1.937 20,864,790 -0.05(-2.64%)
Feb 17, 2009 2.094 2.134 1.969 1.989 24,402,824 -0.22(-9.82%)
Feb 13, 2009 2.363 2.376 2.173 2.206 19,419,378 -0.09(-3.72%)
Feb 12, 2009 2.724 2.751 2.179 2.291 50,742,872 -0.32(-12.31%)
Feb 11, 2009 2.665 2.665 2.435 2.613 27,179,716 +0.15(+6.13%)
Feb 10, 2009 2.829 2.921 2.396 2.462 31,409,528 -0.45(-15.35%)
Feb 09, 2009 2.862 2.974 2.659 2.908 30,453,298 +0.19(+7.00%)
Feb 06, 2009 2.783 2.908 2.626 2.718 33,120,596 +0.22(+8.95%)
Feb 05, 2009 2.225 2.728 2.166 2.495 44,953,532 +0.22(+9.51%)
Feb 04, 2009 2.731 2.737 2.186 2.278 37,190,248 -0.39(-14.53%)
Feb 03, 2009 3.020 3.020 2.554 2.665 28,361,744 -0.20(-7.09%)
Feb 02, 2009 3.236 3.315 2.836 2.869 35,787,128 -0.51(-15.15%)
Jan 30, 2009 3.768 3.775 3.309 3.381 0 -0.33(-8.85%)
Jan 29, 2009 3.873 3.939 3.656 3.709 15,196,379 -0.27(-6.77%)
Jan 28, 2009 3.952 3.998 3.821 3.978 16,933,070 +0.26(+7.07%)
Jan 27, 2009 3.945 4.018 3.689 3.716 14,610,284 -0.10(-2.58%)
Jan 26, 2009 3.939 4.201 3.716 3.814 15,364,907 -0.10(-2.52%)
Jan 23, 2009 3.558 4.070 3.486 3.913 21,273,608 +0.10(+2.58%)
Jan 22, 2009 3.545 3.965 3.387 3.814 19,010,186 +0.17(+4.68%)
Jan 21, 2009 3.460 3.676 3.302 3.643 18,828,346 +0.33(+10.12%)
Jan 20, 2009 3.978 4.037 3.282 3.309 28,105,564 -0.81(-19.62%)
Jan 16, 2009 4.221 4.221 3.807 4.116 17,163,678 +0.09(+2.12%)
Jan 15, 2009 4.136 4.234 3.565 4.031 28,241,922 +0.04(+0.99%)
Jan 14, 2009 4.004 4.359 3.952 3.991 27,829,888 -0.24(-5.74%)
Jan 13, 2009 3.899 4.313 3.814 4.234 22,690,672 +0.34(+8.77%)
Jan 12, 2009 4.497 4.510 3.821 3.893 24,888,542 -0.70(-15.16%)
Jan 09, 2009 4.838 4.891 4.562 4.589 16,152,406 -0.16(-3.45%)
Jan 08, 2009 4.628 4.825 4.471 4.753 28,002,474 -0.11(-2.16%)
Jan 07, 2009 5.232 5.252 4.772 4.858 31,475,258 -0.66(-11.90%)
Jan 06, 2009 5.783 6.007 5.363 5.514 45,625,980 -0.05(-0.94%)
Jan 05, 2009 4.595 5.639 4.543 5.567 58,964,580 +0.91(+19.61%)
Jan 02, 2009 3.873 4.753 3.840 4.654 0 +0.76(+19.56%)
Jan 01, 2009 3.847 3.972 3.755 3.893 0 +0.00(+0.00%)
Dec 31, 2008 3.847 3.972 3.755 3.893 16,410,405 +0.06(+1.54%)
Dec 30, 2008 3.873 3.939 3.748 3.834 11,977,181 -0.03(-0.85%)
Dec 29, 2008 4.024 4.024 3.742 3.867 6,969,366 -0.11(-2.64%)
Dec 26, 2008 3.860 3.978 3.742 3.972 5,702,076 +0.11(+2.89%)
Dec 24, 2008 3.840 3.952 3.742 3.860 4,971,486 +0.05(+1.21%)
Dec 23, 2008 3.821 4.063 3.709 3.814 14,837,262 +0.01(+0.35%)
Dec 22, 2008 4.431 4.431 3.650 3.801 19,224,300 -0.58(-13.32%)
Dec 19, 2008 4.359 4.641 4.044 4.385 28,250,844 +0.05(+1.21%)
Dec 18, 2008 5.061 5.120 4.201 4.333 35,625,564 -0.59(-12.00%)
Dec 17, 2008 4.063 5.074 4.004 4.923 42,818,500 +0.82(+20.00%)
Dec 16, 2008 4.103 4.267 3.932 4.103 27,340,574 +0.16(+4.17%)
Dec 15, 2008 4.287 4.569 3.788 3.939 35,233,956 +0.04(+1.01%)
Dec 12, 2008 3.512 4.018 3.460 3.899 34,294,760 +0.09(+2.24%)
Dec 11, 2008 3.414 4.050 3.295 3.814 41,386,848 +0.33(+9.42%)
Dec 10, 2008 3.716 3.899 3.361 3.486 21,501,812 -0.14(-3.98%)
Dec 09, 2008 3.709 4.129 3.545 3.630 29,043,300 -0.28(-7.06%)
Dec 08, 2008 3.506 3.939 3.355 3.906 30,325,326 +0.55(+16.44%)
Dec 05, 2008 2.941 3.355 2.928 3.355 12,686,383 +0.31(+10.13%)
Dec 04, 2008 3.348 3.486 2.954 3.046 18,135,738 -0.26(-7.75%)
Dec 03, 2008 3.420 3.584 2.757 3.302 31,085,958 +0.26(+8.41%)
Dec 02, 2008 2.783 3.085 2.337 3.046 26,570,386 +0.42(+16.00%)
Dec 01, 2008 3.217 3.249 2.626 2.626 23,379,348 -0.77(-22.63%)
Nov 28, 2008 3.295 3.506 3.118 3.394 18,906,282 +0.21(+6.60%)
Nov 26, 2008 2.757 3.249 2.711 3.184 25,852,928 +0.35(+12.53%)
Nov 25, 2008 2.619 2.882 2.429 2.829 29,444,234 +0.41(+16.80%)
Nov 24, 2008 2.357 2.593 1.897 2.422 33,969,596 +0.30(+14.24%)
Nov 21, 2008 2.842 2.987 1.897 2.120 51,680,608 -0.44(-17.18%)
Nov 20, 2008 3.289 3.295 2.435 2.560 44,101,596 -0.77(-23.08%)
Nov 19, 2008 3.821 3.827 3.328 3.328 25,948,556 -0.78(-19.01%)
Nov 18, 2008 4.287 4.300 3.348 4.109 45,941,024 -0.18(-4.13%)
Nov 17, 2008 4.516 4.759 3.952 4.287 48,105,476 +0.28(+6.87%)
Nov 14, 2008 3.735 4.359 3.611 4.011 59,756,488 +0.35(+9.50%)
Nov 13, 2008 3.578 3.755 3.289 3.663 45,552,860 +0.32(+9.41%)
Nov 12, 2008 3.440 3.716 3.171 3.348 61,924,520 -0.16(-4.49%)
Nov 11, 2008 4.306 4.405 3.315 3.506 77,800,864 -1.75(-33.25%)
Nov 10, 2008 4.910 5.692 4.398 5.252 58,528,132 +0.64(+13.80%)
Nov 07, 2008 4.825 5.350 4.280 4.615 33,159,178 -0.54(-10.45%)
Nov 06, 2008 5.212 6.236 4.280 5.153 82,810,512 -2.50(-32.68%)
Nov 05, 2008 8.298 8.600 7.582 7.654 18,388,618 -1.13(-12.85%)
Nov 04, 2008 10.01 10.18 8.048 8.783 24,963,292 -0.47(-5.04%)
Nov 03, 2008 10.44 11.04 8.869 9.250 42,937,772 -0.07(-0.70%)
Oct 31, 2008 7.497 10.58 7.254 9.315 71,268,304 +2.50(+36.71%)
Oct 30, 2008 7.083 8.370 6.440 6.814 52,581,292 +0.96(+16.50%)
Oct 29, 2008 3.440 7.201 3.190 5.849 85,401,280 +2.60(+80.00%)
Oct 28, 2008 4.083 4.103 2.836 3.249 36,907,024 -0.56(-14.66%)
Oct 27, 2008 4.320 4.451 3.624 3.807 22,017,018 -0.34(-8.23%)
Oct 24, 2008 4.418 4.976 3.807 4.149 33,083,336 -1.24(-23.02%)
Oct 23, 2008 7.733 7.733 5.271 5.390 23,333,594 -2.30(-29.89%)
Oct 22, 2008 7.878 8.665 7.418 7.687 9,042,434 -0.47(-5.79%)
Oct 21, 2008 7.871 8.829 7.772 8.160 11,864,495 +0.11(+1.39%)
Oct 20, 2008 9.039 9.190 7.759 8.048 10,152,614 -0.53(-6.13%)
Oct 17, 2008 7.733 8.980 7.352 8.573 12,815,263 +0.81(+10.40%)
Oct 16, 2008 7.451 8.403 7.050 7.766 13,152,655 +0.58(+8.14%)
Oct 15, 2008 9.368 9.368 6.998 7.182 13,319,917 -1.67(-18.84%)
Oct 14, 2008 9.873 10.11 7.878 8.849 14,975,753 -0.34(-3.71%)
Oct 13, 2008 10.56 11.65 8.764 9.190 15,390,881 -0.03(-0.36%)
Oct 10, 2008 8.534 9.998 8.534 9.223 14,382,555 +0.13(+1.44%)
Oct 09, 2008 11.42 11.81 8.777 9.092 9,119,223 -1.86(-16.97%)
Oct 08, 2008 10.45 12.72 10.24 10.95 14,240,784 -0.20(-1.82%)
Oct 07, 2008 14.12 14.51 11.03 11.15 9,534,209 -2.53(-18.51%)
Oct 06, 2008 14.11 14.69 12.14 13.69 12,347,257 -1.48(-9.78%)
Oct 03, 2008 18.01 18.06 14.72 15.17 12,329,741 -2.23(-12.83%)
Oct 02, 2008 19.60 19.63 16.61 17.40 11,163,397 -3.16(-15.36%)
Oct 01, 2008 23.94 24.29 19.77 20.56 14,169,919 -3.14(-13.27%)
Sep 30, 2008 22.64 24.82 22.41 23.70 4,348,262 +1.98(+9.09%)
Sep 29, 2008 24.48 26.18 21.03 21.73 9,088,291 -3.38(-13.46%)
Sep 26, 2008 22.44 25.88 22.44 25.11 0 +2.04(+8.82%)
Sep 25, 2008 22.44 23.85 22.07 23.07 5,209,874 +1.21(+5.56%)
Sep 24, 2008 21.85 22.46 21.01 21.86 5,793,926 +0.04(+0.18%)
Sep 23, 2008 24.21 24.78 21.39 21.82 6,968,627 -1.84(-7.79%)
Sep 22, 2008 27.91 27.91 23.57 23.67 9,738,146 -5.09(-17.69%)
Sep 19, 2008 27.87 30.77 24.95 28.75 0 +3.35(+13.18%)
Sep 18, 2008 22.14 25.93 21.35 25.41 17,096,520 +4.51(+21.58%)
Sep 17, 2008 23.63 23.63 20.27 20.90 10,529,366 -2.82(-11.90%)
Sep 16, 2008 22.34 24.34 21.94 23.72 8,214,555 +0.53(+2.26%)
Sep 15, 2008 23.00 24.56 22.79 23.19 5,385,651 -1.56(-6.31%)
Sep 12, 2008 24.22 25.27 23.44 24.76 4,994,339 +0.39(+1.59%)
Sep 11, 2008 23.09 25.31 22.79 24.37 7,154,911 +0.18(+0.76%)
Sep 10, 2008 27.51 27.51 23.44 24.18 14,892,779 -2.94(-10.84%)
Sep 09, 2008 27.91 28.83 26.92 27.12 6,559,903 -1.21(-4.29%)
Sep 08, 2008 29.54 31.06 26.90 28.34 7,108,694 +0.36(+1.29%)
Sep 05, 2008 26.95 28.45 26.42 27.98 0 +0.34(+1.23%)
Sep 04, 2008 28.88 29.28 26.99 27.64 6,161,384 -1.93(-6.53%)
Sep 03, 2008 30.69 30.69 29.05 29.57 7,606,705 -1.18(-3.82%)
Sep 02, 2008 32.53 33.91 30.58 30.74 6,175,914 -0.38(-1.22%)
Aug 29, 2008 29.55 31.63 29.54 31.12 5,434,756 +1.02(+3.40%)
Aug 28, 2008 28.00 30.26 28.00 30.10 5,732,134 +2.16(+7.73%)
Aug 27, 2008 26.10 27.98 25.82 27.94 4,796,501 +1.60(+6.08%)
Aug 26, 2008 26.61 27.90 26.07 26.34 4,710,529 -0.51(-1.88%)
Aug 25, 2008 26.15 27.63 25.86 26.84 7,637,182 +0.37(+1.39%)
Aug 22, 2008 26.09 27.17 25.83 26.48 11,824,686 -0.45(-1.68%)
Aug 21, 2008 27.65 28.82 26.82 26.93 7,258,515 -0.51(-1.87%)
Aug 20, 2008 29.54 30.00 27.32 27.44 10,977,375 -2.45(-8.19%)
Aug 19, 2008 31.76 31.77 29.07 29.89 12,838,092 -3.54(-10.60%)
Aug 18, 2008 37.81 37.81 33.16 33.43 6,515,572 -3.53(-9.54%)
Aug 15, 2008 38.84 38.84 36.32 36.96 0 -0.37(-1.00%)
Aug 14, 2008 33.66 37.41 33.66 37.33 8,712,673 +3.61(+10.71%)
Aug 13, 2008 36.20 37.81 33.41 33.72 7,743,362 -2.64(-7.26%)
Aug 12, 2008 34.79 38.38 34.42 36.36 9,660,599 +1.14(+3.22%)
Aug 11, 2008 33.09 36.83 33.03 35.23 8,677,737 +1.78(+5.32%)
Aug 08, 2008 32.59 33.68 31.63 33.45 3,873,924 +1.54(+4.84%)
Aug 07, 2008 31.82 33.93 31.35 31.90 6,380,788 -0.79(-2.41%)
Aug 06, 2008 31.16 32.78 29.54 32.69 4,818,481 +1.69(+5.46%)
Aug 05, 2008 29.54 31.69 29.54 31.00 4,916,557 +1.81(+6.18%)
Aug 04, 2008 29.82 30.58 27.96 29.19 3,809,055 -0.59(-1.98%)
Aug 01, 2008 30.69 32.58 29.60 29.78 3,723,319 -0.10(-0.33%)
Jul 31, 2008 28.50 31.09 27.58 29.88 7,643,643 -1.51(-4.81%)
Jul 30, 2008 29.89 32.07 29.11 31.39 9,196,949 +2.49(+8.61%)
Jul 29, 2008 28.90 30.34 28.10 28.90 6,611,814 +1.28(+4.63%)
Jul 28, 2008 28.37 29.42 27.09 27.62 4,517,477 -1.18(-4.10%)
Jul 25, 2008 31.23 31.35 28.24 28.81 6,578,025 -1.17(-3.90%)
Jul 24, 2008 33.79 34.14 29.15 29.97 9,750,035 -4.24(-12.39%)
Jul 23, 2008 32.67 37.20 31.77 34.21 20,678,872 +2.05(+6.37%)
Jul 22, 2008 27.24 33.24 26.53 32.17 12,330,640 +4.46(+16.11%)
Jul 21, 2008 25.72 28.82 25.54 27.70 9,507,926 +2.38(+9.38%)
Jul 18, 2008 24.87 26.69 23.44 25.33 9,639,244 +0.55(+2.23%)
Jul 17, 2008 23.46 25.21 22.22 24.77 11,337,555 +1.66(+7.19%)
Jul 16, 2008 21.41 23.51 20.91 23.11 9,932,684 +1.33(+6.09%)
Jul 15, 2008 21.37 22.29 20.06 21.79 10,043,128 -0.24(-1.07%)
Jul 14, 2008 23.23 23.30 21.84 22.02 7,072,825 -0.35(-1.58%)
Jul 11, 2008 23.27 24.81 20.56 22.38 20,757,972 +0.05(+0.24%)
Jul 10, 2008 24.91 25.40 22.16 22.33 12,586,369 -2.70(-10.81%)
Jul 09, 2008 27.03 27.09 24.88 25.03 9,479,950 -1.35(-5.10%)
Jul 08, 2008 25.71 26.97 23.76 26.38 14,383,865 +0.58(+2.24%)
Jul 07, 2008 26.05 27.08 24.82 25.80 11,475,554 -0.11(-0.43%)
Jul 04, 2008 27.60 27.85 25.50 25.91 10,421,480 +0.00(+0.00%)
Jul 03, 2008 27.60 27.85 25.50 25.91 10,421,480 -1.95(-7.00%)
Jul 02, 2008 29.49 29.89 27.78 27.86 8,796,258 -1.60(-5.42%)
Jul 01, 2008 30.01 30.34 27.93 29.46 12,268,973 -1.69(-5.42%)
Jun 30, 2008 30.37 31.75 29.74 31.14 7,771,579 +0.22(+0.72%)
Jun 27, 2008 32.68 32.93 30.55 30.92 9,049,009 -2.03(-6.16%)
Jun 26, 2008 34.56 34.56 32.59 32.95 6,805,342 -2.09(-5.98%)
Jun 25, 2008 34.94 36.18 34.46 35.04 4,308,698 +0.11(+0.30%)
Jun 24, 2008 35.65 35.78 34.14 34.94 5,289,313 -0.92(-2.56%)
Jun 23, 2008 36.00 36.34 35.63 35.86 4,940,007 -0.22(-0.62%)
Jun 20, 2008 37.35 37.35 35.46 36.08 7,484,620 -1.67(-4.42%)
Jun 19, 2008 37.74 37.81 36.49 37.75 4,348,486 +0.27(+0.72%)
Jun 18, 2008 38.50 39.43 37.04 37.48 6,516,780 -1.34(-3.45%)
Jun 17, 2008 39.26 39.51 38.07 38.82 5,168,156 -0.28(-0.72%)
Jun 16, 2008 36.64 39.58 36.24 39.10 8,187,727 +2.44(+6.66%)
Jun 13, 2008 35.93 36.68 35.59 36.66 3,741,496 +1.08(+3.04%)
Jun 12, 2008 35.54 36.41 35.21 35.57 5,335,555 +0.28(+0.78%)
Jun 11, 2008 36.58 37.26 35.30 35.30 8,776,612 -1.82(-4.92%)
Jun 10, 2008 37.74 38.42 36.85 37.12 7,006,707 -2.21(-5.61%)
Jun 09, 2008 40.63 40.86 38.45 39.33 5,138,563 -1.14(-2.82%)
Jun 06, 2008 41.55 41.76 40.11 40.47 5,029,442 -1.61(-3.84%)
Jun 05, 2008 41.98 42.56 41.39 42.09 3,550,978 +0.63(+1.52%)
Jun 04, 2008 42.37 43.69 41.26 41.46 6,213,231 -0.63(-1.50%)
Jun 03, 2008 44.34 44.34 41.97 42.09 6,885,498 -2.25(-5.08%)
Jun 02, 2008 45.28 45.45 43.61 44.34 4,614,808 -1.25(-2.74%)
May 30, 2008 44.31 45.93 43.82 45.58 4,392,685 +1.27(+2.87%)
May 29, 2008 43.65 45.02 43.52 44.31 3,171,175 +0.46(+1.05%)
May 28, 2008 42.54 44.21 41.73 43.85 6,036,396 +0.38(+0.88%)
May 27, 2008 44.37 44.77 43.05 43.47 3,920,577 -0.54(-1.24%)
May 26, 2008 45.95 45.95 43.71 44.02 0 +0.00(+0.00%)
May 23, 2008 45.95 45.95 43.71 44.02 5,229,541 -0.53(-1.18%)
May 22, 2008 44.63 44.78 43.69 44.54 3,414,774 +0.09(+0.19%)
May 21, 2008 46.13 48.39 43.75 44.46 7,306,952 -1.82(-3.93%)
May 20, 2008 47.40 47.40 45.98 46.27 3,975,991 -1.49(-3.12%)
May 19, 2008 49.69 49.69 47.56 47.76 3,616,000 -2.19(-4.38%)
May 16, 2008 49.54 50.22 49.03 49.95 4,942,583 +0.05(+0.11%)
May 15, 2008 46.94 49.90 45.90 49.90 4,336,811 +2.63(+5.57%)
May 14, 2008 46.87 48.08 46.51 47.27 6,076,959 +1.33(+2.90%)
May 13, 2008 46.93 46.93 45.24 45.93 3,156,598 -0.65(-1.40%)
May 12, 2008 47.00 47.33 45.76 46.58 3,071,183 -0.51(-1.07%)
May 09, 2008 46.86 47.25 45.76 47.09 2,170,787 +0.05(+0.11%)
May 08, 2008 47.70 47.86 46.69 47.04 1,772,047 -0.35(-0.73%)
May 07, 2008 48.70 48.89 47.21 47.38 3,867,369 -1.59(-3.24%)
May 06, 2008 47.94 49.45 46.82 48.97 4,908,558 +1.05(+2.19%)
May 05, 2008 47.92 48.29 46.90 47.92 3,539,643 +0.07(+0.15%)
May 02, 2008 47.60 49.63 47.19 47.85 7,112,045 +0.63(+1.33%)
May 01, 2008 45.44 48.07 44.67 47.22 20,000,098 -2.82(-5.63%)
Apr 30, 2008 49.05 50.55 47.94 50.04 7,841,752 +1.57(+3.24%)
Apr 29, 2008 46.77 49.67 46.61 48.47 5,439,112 +1.35(+2.86%)
Apr 28, 2008 45.96 47.34 45.96 47.12 2,956,390 +0.98(+2.12%)
Apr 25, 2008 46.76 46.77 45.14 46.14 2,989,181 -0.10(-0.21%)
Apr 24, 2008 46.01 47.21 43.41 46.24 7,058,185 +0.44(+0.96%)
Apr 23, 2008 47.46 48.25 45.59 45.80 5,656,026 -0.80(-1.72%)
Apr 22, 2008 42.83 48.54 42.83 46.60 13,584,477 +3.91(+9.16%)
Apr 21, 2008 44.63 44.63 42.58 42.69 4,815,864 -1.80(-4.04%)
Apr 18, 2008 45.27 45.73 44.02 44.49 6,429,126 +0.44(+1.00%)
Apr 17, 2008 44.70 44.96 43.14 44.05 6,518,493 -1.36(-2.99%)
Apr 16, 2008 45.51 45.69 43.82 45.41 8,108,742 +0.09(+0.20%)
Apr 15, 2008 48.95 48.95 44.70 45.32 8,422,409 -3.28(-6.74%)
Apr 14, 2008 50.68 51.09 48.39 48.59 3,559,474 -1.66(-3.30%)
Apr 11, 2008 51.92 51.92 49.80 50.25 3,330,852 -2.09(-4.00%)
Apr 10, 2008 52.17 53.06 51.32 52.35 3,606,316 -0.26(-0.50%)
Apr 09, 2008 53.57 54.53 52.21 52.61 2,964,852 -0.89(-1.67%)
Apr 08, 2008 52.39 54.16 51.94 53.50 3,529,643 +0.47(+0.88%)
Apr 07, 2008 52.52 54.57 50.88 53.04 4,312,840 +1.15(+2.21%)
Apr 04, 2008 52.59 52.59 50.90 51.89 2,627,922 -0.70(-1.32%)
Apr 03, 2008 50.91 53.04 50.47 52.58 3,325,071 +1.04(+2.03%)
Apr 02, 2008 51.27 53.96 50.69 51.54 4,202,253 +0.58(+1.15%)
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.