Skip to main content

Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.16 46.26 44.15 46.11 5,322,113 +2.09(+4.75%)
May 30, 2006 45.66 45.67 43.55 44.02 2,964,199 -1.45(-3.19%)
May 26, 2006 47.02 47.08 44.27 45.47 11,511,770 +3.89(+9.36%)
May 25, 2006 40.06 41.63 38.85 41.58 3,713,518 +2.33(+5.94%)
May 24, 2006 42.38 42.38 37.87 39.24 9,134,407 -3.25(-7.64%)
May 23, 2006 42.69 43.95 42.40 42.49 2,206,916 +0.19(+0.45%)
May 22, 2006 44.89 44.99 41.47 42.30 3,906,017 -3.02(-6.66%)
May 19, 2006 43.56 45.38 43.26 45.32 2,046,271 +1.76(+4.03%)
May 18, 2006 44.88 45.49 43.55 43.56 1,762,807 -0.96(-2.16%)
May 17, 2006 45.36 45.52 44.14 44.52 1,822,072 -0.96(-2.11%)
May 16, 2006 45.38 46.30 45.29 45.48 2,405,081 +0.41(+0.91%)
May 15, 2006 44.60 45.25 43.42 45.07 2,268,173 +0.59(+1.32%)
May 12, 2006 46.04 46.11 44.21 44.48 2,476,444 -1.95(-4.19%)
May 11, 2006 46.92 47.76 46.34 46.43 2,472,003 -0.10(-0.21%)
May 10, 2006 46.33 46.96 46.11 46.53 1,538,302 +0.48(+1.04%)
May 09, 2006 46.69 47.44 46.02 46.05 1,860,511 -0.26(-0.56%)
May 08, 2006 46.85 47.08 45.97 46.31 1,692,056 -0.26(-0.56%)
May 05, 2006 45.25 46.82 45.13 46.57 5,776,635 +3.26(+7.54%)
May 04, 2006 42.71 43.68 41.38 43.31 2,981,351 +0.47(+1.10%)
May 03, 2006 42.29 43.20 42.27 42.84 2,195,737 +0.71(+1.67%)
May 02, 2006 42.13 42.58 41.89 42.13 1,534,627 +0.16(+0.39%)
May 01, 2006 42.35 42.73 41.81 41.97 1,276,890 -0.35(-0.83%)
Apr 28, 2006 42.21 42.74 41.80 42.32 1,397,872 +0.11(+0.26%)
Apr 27, 2006 40.78 42.29 39.91 42.21 3,649,352 +1.82(+4.51%)
Apr 26, 2006 41.52 41.56 39.67 40.39 3,345,826 -1.25(-3.01%)
Apr 25, 2006 42.00 42.11 41.33 41.64 1,456,065 -0.35(-0.84%)
Apr 24, 2006 41.84 42.10 41.15 41.99 1,769,086 +0.22(+0.53%)
Apr 21, 2006 41.74 42.12 41.11 41.77 1,524,213 +0.03(+0.08%)
Apr 20, 2006 41.88 42.35 41.39 41.74 1,700,938 -0.14(-0.34%)
Apr 19, 2006 41.79 42.18 41.48 41.88 2,204,925 +0.12(+0.28%)
Apr 18, 2006 43.06 43.57 41.24 41.77 3,104,323 -1.29(-3.00%)
Apr 17, 2006 42.31 43.70 42.11 43.06 4,695,612 +1.20(+2.87%)
Apr 13, 2006 40.98 42.09 40.55 41.86 2,554,393 +0.88(+2.14%)
Apr 12, 2006 39.10 41.11 39.34 40.98 2,852,100 +1.88(+4.81%)
Apr 11, 2006 39.73 40.03 38.90 39.10 2,580,121 -0.14(-0.37%)
Apr 10, 2006 40.23 40.71 38.59 39.24 3,512,138 -0.86(-2.13%)
Apr 07, 2006 40.16 41.26 39.57 40.10 3,483,807 +0.05(+0.13%)
Apr 06, 2006 39.80 40.30 39.04 40.05 1,962,503 +0.40(+1.02%)
Apr 05, 2006 38.40 39.87 38.15 39.64 6,167,911 +1.25(+3.25%)
Apr 04, 2006 36.50 38.42 36.25 38.40 4,504,339 +2.48(+6.91%)
Apr 03, 2006 37.00 37.02 35.71 35.91 3,076,911 -1.08(-2.93%)
Mar 31, 2006 36.99 37.10 36.57 37.00 2,182,260 -0.04(-0.11%)
Mar 30, 2006 36.50 37.21 36.37 37.04 3,550,423 +0.91(+2.51%)
Mar 29, 2006 35.93 36.22 35.61 36.13 2,254,849 +0.56(+1.56%)
Mar 28, 2006 35.33 36.18 35.30 35.58 5,631,611 +0.35(+0.98%)
Mar 27, 2006 34.28 35.26 33.47 35.23 3,708,005 +0.99(+2.90%)
Mar 24, 2006 34.15 34.54 33.96 34.24 2,406,306 +0.08(+0.25%)
Mar 23, 2006 34.09 34.25 33.76 34.15 4,400,816 +0.70(+2.09%)
Mar 22, 2006 32.81 33.66 32.73 33.45 3,518,723 +0.80(+2.46%)
Mar 21, 2006 32.81 32.96 32.58 32.65 2,632,955 +0.00(+0.00%)
Mar 20, 2006 32.88 33.17 32.47 32.65 2,686,707 -0.33(-0.99%)
Mar 17, 2006 33.25 33.58 32.73 32.98 3,070,019 -0.24(-0.73%)
Mar 16, 2006 33.63 33.85 33.13 33.22 7,275,274 -0.28(-0.84%)
Mar 15, 2006 32.85 33.56 32.74 33.50 8,938,999 +0.87(+2.66%)
Mar 14, 2006 32.55 32.91 32.16 32.63 30,043,682 -0.84(-2.50%)
Mar 13, 2006 34.28 34.67 33.20 33.47 5,392,711 -0.86(-2.51%)
Mar 10, 2006 34.87 35.19 34.16 34.33 3,670,332 -0.54(-1.55%)
Mar 09, 2006 35.13 36.05 34.58 34.87 2,910,753 -0.73(-2.05%)
Mar 08, 2006 36.24 36.34 35.39 35.60 2,741,685 -0.79(-2.17%)
Mar 07, 2006 36.71 37.73 36.15 36.39 3,413,055 -0.52(-1.42%)
Mar 06, 2006 35.59 37.89 35.56 36.91 4,735,429 +2.01(+5.76%)
Mar 03, 2006 34.76 35.09 34.66 34.90 1,361,424 +0.14(+0.41%)
Mar 02, 2006 35.33 35.66 34.31 34.76 2,412,891 -0.56(-1.59%)
Mar 01, 2006 34.83 35.58 34.45 35.32 1,272,449 +0.48(+1.39%)
Feb 28, 2006 35.50 35.44 34.70 34.84 1,373,369 -0.67(-1.88%)
Feb 27, 2006 36.19 36.19 35.29 35.50 2,092,520 -0.69(-1.89%)
Feb 24, 2006 36.20 37.07 36.08 36.19 2,316,565 -0.16(-0.45%)
Feb 23, 2006 35.81 36.38 35.30 36.35 1,812,118 +0.52(+1.46%)
Feb 22, 2006 34.87 35.98 34.67 35.83 2,098,645 +0.96(+2.75%)
Feb 21, 2006 34.74 35.12 34.48 34.87 2,367,408 +0.20(+0.58%)
Feb 17, 2006 35.16 36.26 34.54 34.67 4,381,673 -0.40(-1.15%)
Feb 16, 2006 33.84 35.72 33.75 35.07 4,155,177 +1.10(+3.25%)
Feb 15, 2006 31.54 34.19 31.09 33.97 8,254,612 +1.05(+3.19%)
Feb 14, 2006 32.60 33.17 32.32 32.92 2,622,847 +0.10(+0.32%)
Feb 13, 2006 30.93 33.07 30.80 32.81 2,557,609 +1.66(+5.32%)
Feb 10, 2006 31.04 31.30 30.76 31.15 1,304,915 +0.22(+0.70%)
Feb 09, 2006 30.78 31.25 30.69 30.94 1,381,026 +0.32(+1.05%)
Feb 08, 2006 30.69 30.90 30.55 30.62 1,181,177 +0.12(+0.41%)
Feb 07, 2006 31.62 31.64 30.14 30.49 2,204,006 -1.13(-3.57%)
Feb 06, 2006 32.17 32.28 31.44 31.62 1,190,825 -0.48(-1.48%)
Feb 03, 2006 32.74 32.98 31.88 32.10 1,237,839 -0.64(-1.95%)
Feb 02, 2006 32.83 32.94 31.74 32.74 1,423,752 -0.07(-0.20%)
Feb 01, 2006 33.53 33.62 32.62 32.81 1,389,602 -0.72(-2.16%)
Jan 31, 2006 33.14 33.69 32.90 33.53 2,918,716 +0.94(+2.89%)
Jan 30, 2006 31.55 33.09 31.37 32.59 1,996,960 +0.89(+2.82%)
Jan 27, 2006 31.18 31.88 30.84 31.70 1,158,512 +0.52(+1.65%)
Jan 26, 2006 31.22 31.79 30.92 31.18 1,566,327 +0.33(+1.06%)
Jan 25, 2006 31.02 31.16 30.53 30.85 808,125 -0.31(-1.01%)
Jan 24, 2006 30.53 31.28 30.26 31.17 1,123,136 +0.78(+2.58%)
Jan 23, 2006 32.21 32.21 30.07 30.38 2,941,993 -2.04(-6.30%)
Jan 20, 2006 31.20 32.64 31.20 32.43 2,520,549 +1.23(+3.93%)
Jan 19, 2006 31.08 31.77 31.08 31.20 1,156,215 -0.03(-0.08%)
Jan 18, 2006 30.89 31.65 30.70 31.23 1,521,456 +0.18(+0.57%)
Jan 17, 2006 31.28 31.65 31.05 31.05 3,335,413 -0.52(-1.65%)
Jan 13, 2006 30.59 31.87 30.59 31.57 2,273,686 +1.04(+3.42%)
Jan 12, 2006 30.69 30.98 30.41 30.53 2,601,101 -0.37(-1.20%)
Jan 11, 2006 28.13 31.25 28.13 30.90 6,410,333 +2.83(+10.10%)
Jan 10, 2006 27.67 28.08 27.54 28.07 1,575,515 +0.12(+0.42%)
Jan 09, 2006 27.11 28.89 27.11 27.95 3,005,547 +0.78(+2.86%)
Jan 06, 2006 26.67 27.37 26.67 27.17 1,802,777 +0.71(+2.66%)
Jan 05, 2006 26.18 26.62 26.18 26.47 1,180,564 +0.29(+1.10%)
Jan 04, 2006 25.34 26.50 25.30 26.18 2,249,030 +0.92(+3.65%)
Jan 03, 2006 25.94 25.95 25.10 25.26 1,691,137 -0.52(-2.00%)
Dec 30, 2005 25.90 26.28 25.77 25.77 994,651 -0.19(-0.73%)
Dec 29, 2005 25.90 26.03 25.80 25.96 540,894 +0.06(+0.23%)
Dec 28, 2005 26.15 26.15 25.76 25.90 614,708 -0.36(-1.37%)
Dec 27, 2005 26.56 26.67 26.02 26.26 688,675 -0.24(-0.91%)
Dec 23, 2005 26.67 26.77 26.45 26.50 540,894 -0.16(-0.61%)
Dec 22, 2005 26.22 26.77 26.19 26.67 786,685 +0.36(+1.36%)
Dec 21, 2005 25.75 26.60 25.75 26.31 1,475,667 +0.76(+2.99%)
Dec 20, 2005 25.27 25.92 25.18 25.55 1,114,867 +0.42(+1.69%)
Dec 19, 2005 25.32 25.88 24.94 25.12 1,256,675 -0.17(-0.67%)
Dec 16, 2005 25.53 25.56 24.86 25.29 1,137,991 -0.08(-0.33%)
Dec 15, 2005 25.81 25.93 25.26 25.38 1,295,726 -0.46(-1.77%)
Dec 14, 2005 25.88 26.22 25.68 25.83 896,028 -0.05(-0.20%)
Dec 13, 2005 26.35 26.46 25.71 25.88 1,652,698 -0.75(-2.82%)
Dec 12, 2005 26.34 26.67 26.31 26.64 894,650 +0.38(+1.44%)
Dec 09, 2005 26.64 26.77 25.83 26.26 1,290,520 -0.65(-2.40%)
Dec 08, 2005 26.67 27.23 26.47 26.90 1,332,327 +0.19(+0.71%)
Dec 07, 2005 26.41 26.87 26.25 26.71 764,021 +0.30(+1.14%)
Dec 06, 2005 26.19 26.78 26.19 26.41 1,334,931 +0.25(+0.95%)
Dec 05, 2005 26.50 26.56 25.70 26.17 3,211,215 -0.50(-1.89%)
Dec 02, 2005 27.10 27.21 26.45 26.67 2,163,577 -0.43(-1.59%)
Dec 01, 2005 27.26 27.49 26.67 27.10 3,097,738 -0.14(-0.50%)
Nov 30, 2005 27.86 28.25 27.11 27.24 1,704,154 -0.71(-2.55%)
Nov 29, 2005 27.75 28.42 27.36 27.95 3,930,213 -1.21(-4.14%)
Nov 28, 2005 29.65 30.03 28.94 29.16 1,999,563 -0.50(-1.67%)
Nov 25, 2005 29.93 30.03 29.59 29.65 413,480 -0.27(-0.92%)
Nov 23, 2005 29.44 30.32 29.38 29.93 2,226,978 +0.52(+1.78%)
Nov 22, 2005 29.05 29.45 28.63 29.40 3,284,876 +0.36(+1.24%)
Nov 21, 2005 27.27 29.12 27.20 29.05 3,177,524 +1.69(+6.18%)
Nov 18, 2005 27.15 27.41 26.90 27.35 1,103,841 +0.20(+0.75%)
Nov 17, 2005 26.12 27.35 26.12 27.15 1,708,135 +1.10(+4.24%)
Nov 16, 2005 26.02 26.20 25.49 26.05 1,604,153 -0.16(-0.62%)
Nov 15, 2005 26.28 26.73 25.83 26.21 2,232,184 -0.82(-3.02%)
Nov 14, 2005 26.64 27.39 26.58 27.03 1,566,786 +0.39(+1.47%)
Nov 11, 2005 26.45 26.84 26.13 26.64 1,463,722 +0.13(+0.49%)
Nov 10, 2005 24.94 26.93 24.94 26.50 4,479,224 +1.61(+6.48%)
Nov 09, 2005 24.58 25.15 24.20 24.89 1,051,007 +0.26(+1.06%)
Nov 08, 2005 25.09 26.07 24.47 24.63 1,481,793 -0.62(-2.46%)
Nov 07, 2005 24.68 25.39 24.49 25.25 2,140,759 +0.66(+2.68%)
Nov 04, 2005 23.90 24.94 23.88 24.59 3,643,380 +0.81(+3.40%)
Nov 03, 2005 23.51 24.16 23.48 23.78 2,955,623 +1.09(+4.81%)
Nov 02, 2005 22.13 23.04 21.88 22.69 1,837,693 +0.56(+2.54%)
Nov 01, 2005 22.40 22.40 21.70 22.13 1,177,655 -0.27(-1.20%)
Oct 31, 2005 21.84 22.63 21.84 22.40 1,207,058 +0.78(+3.59%)
Oct 28, 2005 20.83 21.94 20.76 21.62 1,581,641 +0.79(+3.79%)
Oct 27, 2005 21.25 21.52 20.63 20.83 1,799,408 -0.42(-2.00%)
Oct 26, 2005 22.05 22.05 20.95 21.25 2,594,976 -0.79(-3.58%)
Oct 25, 2005 22.46 22.46 21.65 22.05 1,262,342 -0.42(-1.86%)
Oct 24, 2005 21.55 22.53 21.55 22.46 2,413,657 +1.34(+6.34%)
Oct 21, 2005 20.68 21.60 20.68 21.12 2,456,383 +0.56(+2.70%)
Oct 20, 2005 20.57 20.77 20.32 20.57 1,251,622 +0.00(+0.00%)
Oct 19, 2005 19.34 20.90 18.99 20.57 2,073,224 +1.18(+6.10%)
Oct 18, 2005 20.23 20.23 19.28 19.39 553,911 -0.84(-4.16%)
Oct 17, 2005 20.70 20.88 19.72 20.23 1,180,717 -0.25(-1.24%)
Oct 14, 2005 19.52 20.59 19.52 20.48 1,814,722 +0.98(+5.02%)
Oct 13, 2005 19.65 19.79 19.07 19.50 1,113,489 -0.14(-0.73%)
Oct 12, 2005 20.38 20.57 19.33 19.65 1,739,070 -0.58(-2.87%)
Oct 11, 2005 20.46 20.77 20.11 20.23 1,560,507 -0.22(-1.09%)
Oct 10, 2005 21.88 21.88 20.37 20.45 967,545 -0.80(-3.78%)
Oct 07, 2005 20.88 21.37 20.88 21.25 1,115,173 +0.47(+2.26%)
Oct 06, 2005 21.47 21.47 20.58 20.78 770,606 -0.74(-3.46%)
Oct 05, 2005 21.89 21.89 21.32 21.53 715,781 -0.36(-1.64%)
Oct 04, 2005 21.61 22.16 21.61 21.89 629,409 +0.29(+1.33%)
Oct 03, 2005 21.49 21.71 21.35 21.60 989,597 +0.11(+0.52%)
Sep 30, 2005 21.58 21.73 21.33 21.49 1,654,842 -0.13(-0.60%)
Sep 29, 2005 21.35 21.71 21.10 21.62 1,526,051 +0.32(+1.50%)
Sep 28, 2005 21.30 21.42 20.78 21.30 2,100,942 +0.63(+3.06%)
Sep 27, 2005 20.69 20.73 20.28 20.67 1,044,881 -0.02(-0.09%)
Sep 26, 2005 21.31 21.40 20.23 20.69 2,376,443 -0.46(-2.16%)
Sep 23, 2005 21.18 21.46 20.91 21.14 1,230,948 +0.05(+0.25%)
Sep 22, 2005 20.90 21.42 20.45 21.09 2,440,456 +0.21(+1.00%)
Sep 21, 2005 22.08 22.08 20.16 20.88 3,996,982 -1.21(-5.47%)
Sep 20, 2005 21.98 22.30 21.63 22.09 2,194,818 +0.11(+0.51%)
Sep 19, 2005 22.85 22.85 21.89 21.98 1,692,056 -0.87(-3.80%)
Sep 16, 2005 22.85 22.89 22.69 22.85 1,316,860 +0.07(+0.29%)
Sep 15, 2005 23.05 23.16 22.74 22.78 1,121,605 -0.27(-1.16%)
Sep 14, 2005 23.02 23.38 22.87 23.05 3,220,404 -0.46(-1.97%)
Sep 13, 2005 24.06 24.06 23.17 23.51 1,695,884 -0.65(-2.68%)
Sep 12, 2005 24.92 24.95 24.10 24.16 1,579,956 -0.60(-2.43%)
Sep 09, 2005 25.11 25.25 24.59 24.76 932,476 -0.35(-1.38%)
Sep 08, 2005 24.84 25.43 24.83 25.11 1,992,825 -0.03(-0.10%)
Sep 07, 2005 23.65 25.39 23.50 25.13 2,375,524 +1.57(+6.68%)
Sep 06, 2005 23.34 23.67 23.14 23.56 847,023 +0.22(+0.95%)
Sep 02, 2005 23.27 23.52 23.03 23.34 608,429 +0.04(+0.17%)
Sep 01, 2005 22.98 23.80 22.93 23.30 1,063,411 +0.25(+1.11%)
Aug 31, 2005 23.23 23.32 22.82 23.04 726,960 -0.27(-1.18%)
Aug 30, 2005 23.61 24.00 22.92 23.32 1,189,753 -0.35(-1.49%)
Aug 29, 2005 23.19 23.76 22.92 23.67 680,099 +0.25(+1.06%)
Aug 26, 2005 23.50 23.65 22.99 23.42 504,753 -0.03(-0.14%)
Aug 25, 2005 22.97 23.54 22.73 23.46 1,056,979 +0.45(+1.96%)
Aug 24, 2005 23.15 23.38 22.99 23.00 662,029 -0.27(-1.18%)
Aug 23, 2005 23.70 23.85 22.86 23.28 1,466,019 -0.39(-1.63%)
Aug 22, 2005 24.16 24.48 23.57 23.66 953,915 -0.50(-2.08%)
Aug 19, 2005 24.65 24.72 23.96 24.17 767,083 -0.47(-1.91%)
Aug 18, 2005 24.65 24.65 24.39 24.64 411,796 -0.05(-0.19%)
Aug 17, 2005 24.10 24.81 23.96 24.68 1,482,252 +0.38(+1.56%)
Aug 16, 2005 24.75 24.75 24.22 24.30 496,789 -0.45(-1.82%)
Aug 15, 2005 24.62 24.78 24.59 24.75 420,066 +0.07(+0.29%)
Aug 12, 2005 24.72 24.72 24.49 24.68 667,542 -0.06(-0.24%)
Aug 11, 2005 24.74 24.74 24.50 24.74 292,652 +0.03(+0.13%)
Aug 10, 2005 24.79 24.80 24.42 24.71 648,552 -0.01(-0.03%)
Aug 09, 2005 24.45 24.81 24.40 24.72 309,038 +0.37(+1.50%)
Aug 08, 2005 24.77 24.87 24.29 24.35 587,296 -0.42(-1.71%)
Aug 05, 2005 24.59 25.08 24.43 24.77 660,650 +0.22(+0.90%)
Aug 04, 2005 24.32 24.72 24.32 24.55 2,213,042 -0.34(-1.36%)
Aug 03, 2005 25.86 26.12 24.83 24.89 2,662,511 -1.50(-5.69%)
Aug 02, 2005 26.43 26.60 25.79 26.39 1,277,962 +0.10(+0.37%)
Aug 01, 2005 26.26 26.41 26.15 26.30 885,461 +0.03(+0.12%)
Jul 29, 2005 25.92 26.26 25.92 26.26 1,303,537 +0.40(+1.57%)
Jul 28, 2005 25.11 26.00 25.04 25.86 601,997 +0.74(+2.96%)
Jul 27, 2005 24.36 25.17 24.36 25.11 1,055,142 +0.31(+1.24%)
Jul 26, 2005 25.47 25.47 24.55 24.81 1,395,421 -0.66(-2.59%)
Jul 25, 2005 26.32 26.32 25.36 25.47 1,128,037 -0.85(-3.23%)
Jul 22, 2005 26.16 26.32 26.00 26.32 844,266 -0.01(-0.02%)
Jul 21, 2005 25.70 26.43 25.48 26.32 1,821,613 +0.86(+3.36%)
Jul 20, 2005 25.17 25.53 25.15 25.47 377,339 +0.08(+0.31%)
Jul 19, 2005 24.78 25.79 24.71 25.39 1,251,622 +0.64(+2.59%)
Jul 18, 2005 24.72 24.98 24.68 24.75 528,796 -0.01(-0.03%)
Jul 15, 2005 24.43 24.97 24.42 24.75 744,878 +0.32(+1.31%)
Jul 14, 2005 24.82 25.01 24.30 24.43 542,732 -0.31(-1.27%)
Jul 13, 2005 24.88 24.94 24.66 24.75 280,554 -0.10(-0.42%)
Jul 12, 2005 24.72 24.98 24.62 24.85 620,987 +0.14(+0.55%)
Jul 11, 2005 24.68 24.86 24.39 24.72 820,070 +0.09(+0.37%)
Jul 08, 2005 23.99 24.65 23.90 24.62 853,149 +0.70(+2.92%)
Jul 07, 2005 23.31 23.93 23.25 23.93 887,912 +0.07(+0.30%)
Jul 06, 2005 24.00 24.03 23.69 23.85 475,656 -0.08(-0.33%)
Jul 05, 2005 23.52 24.03 23.44 23.93 349,161 +0.26(+1.10%)
Jul 01, 2005 23.51 23.87 23.15 23.67 700,314 +0.33(+1.40%)
Jun 30, 2005 23.96 24.08 23.01 23.34 1,638,763 -0.53(-2.22%)
Jun 29, 2005 24.55 24.61 23.61 23.87 1,014,559 -0.55(-2.25%)
Jun 28, 2005 24.45 24.88 24.35 24.42 774,128 +0.30(+1.25%)
Jun 27, 2005 24.62 24.62 23.78 24.12 1,145,801 -0.50(-2.02%)
Jun 24, 2005 24.49 24.62 24.04 24.62 1,227,119 +0.13(+0.53%)
Jun 23, 2005 25.62 25.62 24.17 24.49 1,286,538 -1.10(-4.31%)
Jun 22, 2005 25.27 25.68 25.09 25.59 766,164 +0.25(+1.01%)
Jun 21, 2005 25.81 25.99 25.34 25.34 784,848 -0.46(-1.77%)
Jun 20, 2005 25.99 26.02 25.65 25.79 1,311,959 -0.29(-1.13%)
Jun 17, 2005 25.34 26.09 25.34 26.09 2,266,641 +0.75(+2.96%)
Jun 16, 2005 25.11 25.34 24.91 25.34 1,377,657 +0.20(+0.78%)
Jun 15, 2005 25.62 25.73 24.98 25.14 2,101,249 -0.40(-1.56%)
Jun 14, 2005 24.59 25.81 24.59 25.54 1,412,726 +1.05(+4.29%)
Jun 13, 2005 24.29 24.70 24.29 24.49 736,302 +0.21(+0.86%)
Jun 10, 2005 24.29 24.49 24.16 24.28 558,505 +0.15(+0.62%)
Jun 09, 2005 24.00 24.29 23.64 24.13 1,057,898 +0.05(+0.19%)
Jun 08, 2005 24.65 24.75 23.68 24.08 1,423,293 -0.40(-1.65%)
Jun 07, 2005 24.98 25.43 24.32 24.49 1,215,327 -0.46(-1.83%)
Jun 06, 2005 25.41 25.55 24.68 24.94 856,977 -0.52(-2.05%)
Jun 03, 2005 25.60 26.08 25.43 25.47 1,542,437 +0.13(+0.52%)
Jun 02, 2005 24.49 25.34 24.00 25.34 1,585,776 +0.92(+3.77%)
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.