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

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
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 (%)
May 28, 2010 15.33 15.99 14.93 15.33 76,459,336 -0.23(-1.47%)
May 27, 2010 14.86 15.56 14.76 15.56 66,741,980 +1.42(+10.07%)
May 26, 2010 14.32 14.69 14.05 14.14 23,531 +0.18(+1.31%)
May 25, 2010 13.01 14.01 12.74 13.95 143,075 +0.31(+2.30%)
May 24, 2010 13.78 14.40 13.63 13.64 55,130,112 -0.07(-0.52%)
May 21, 2010 12.54 14.01 12.45 13.71 90,752,736 +0.75(+5.79%)
May 20, 2010 13.50 13.75 12.90 12.96 129,148 -1.24(-8.74%)
May 19, 2010 14.42 14.78 13.60 14.20 72,100,648 -0.31(-2.16%)
May 18, 2010 15.16 15.33 14.48 14.52 135,147 -0.18(-1.20%)
May 17, 2010 15.12 15.46 14.24 14.69 67,992,432 -0.61(-3.97%)
May 14, 2010 15.30 15.76 15.05 15.30 51,775,544 -0.63(-3.98%)
May 13, 2010 15.83 16.25 15.52 15.93 60,445,056 +0.25(+1.58%)
May 12, 2010 15.78 15.80 15.48 15.68 47,252,088 +0.27(+1.74%)
May 11, 2010 15.83 15.84 15.27 15.42 21,303 +0.24(+1.55%)
May 10, 2010 15.06 15.18 14.91 15.18 66,449,596 +1.35(+9.72%)
May 07, 2010 14.54 14.61 12.79 13.84 113,941,384 -0.17(-1.21%)
May 06, 2010 14.14 15.59 11.81 14.01 113,479,240 -0.84(-5.63%)
May 05, 2010 15.26 15.99 14.69 14.84 75,980,344 -0.74(-4.78%)
May 04, 2010 16.44 16.46 15.38 15.59 55,522 -1.16(-6.94%)
May 03, 2010 16.58 16.87 15.95 16.75 49,737,072 +0.52(+3.18%)
Apr 30, 2010 16.98 17.27 16.16 16.23 54,531,044 -0.78(-4.57%)
Apr 29, 2010 16.69 17.13 16.61 17.01 43,208,204 +0.59(+3.58%)
Apr 28, 2010 16.50 16.64 15.82 16.42 51,651,272 +0.30(+1.86%)
Apr 27, 2010 16.95 17.00 16.05 16.12 16,987 -0.99(-5.76%)
Apr 26, 2010 17.10 17.35 16.85 17.11 62,014,392 +0.71(+4.30%)
Apr 23, 2010 16.10 16.93 16.07 16.40 63,127,028 +0.45(+2.82%)
Apr 22, 2010 15.29 15.99 15.19 15.95 41,150,592 +0.47(+3.04%)
Apr 21, 2010 15.78 15.80 15.27 15.48 7,510 -0.22(-1.41%)
Apr 20, 2010 15.30 15.82 15.25 15.70 38,804 +0.84(+5.62%)
Apr 19, 2010 14.76 15.31 14.41 14.87 51,364,848 -0.08(-0.57%)
Apr 16, 2010 15.53 15.64 14.57 14.95 67,242,760 -0.54(-3.46%)
Apr 15, 2010 15.24 15.83 15.20 15.49 51,255,032 -0.18(-1.17%)
Apr 14, 2010 16.17 16.21 15.63 15.67 62,793,328 -0.25(-1.60%)
Apr 13, 2010 15.91 16.19 15.79 15.93 43,500,876 +0.11(+0.70%)
Apr 12, 2010 15.96 16.29 15.74 15.82 59,163,928 +0.07(+0.41%)
Apr 09, 2010 15.92 15.95 15.63 15.75 53,889,608 -0.07(-0.45%)
Apr 08, 2010 14.89 16.10 14.76 15.82 98,020,048 +0.85(+5.67%)
Apr 07, 2010 14.95 15.25 14.76 14.97 59,094,232 -0.33(-2.13%)
Apr 06, 2010 15.28 15.65 15.07 15.30 70,946,368 +0.32(+2.14%)
Apr 05, 2010 14.15 15.29 14.08 14.98 89,031,944 +1.07(+7.70%)
Apr 01, 2010 13.83 13.91 13.91 13.91 52,738,732 +0.10(+0.71%)
Mar 31, 2010 13.70 14.12 13.45 13.81 62,395,568 -0.04(-0.28%)
Mar 30, 2010 14.28 14.33 13.71 13.85 55,542,956 -0.42(-2.97%)
Mar 29, 2010 14.43 14.46 13.99 14.27 44,926,716 -0.02(-0.14%)
Mar 26, 2010 13.81 14.51 13.79 14.29 82,470,128 +0.63(+4.59%)
Mar 25, 2010 14.56 14.69 13.60 13.67 66,130,544 -0.63(-4.43%)
Mar 24, 2010 13.93 14.62 13.86 14.30 84,491,768 +0.29(+2.10%)
Mar 23, 2010 14.22 14.43 13.65 14.01 71,610,936 +0.01(+0.09%)
Mar 22, 2010 12.50 14.10 12.33 13.99 113,724,960 +1.26(+9.90%)
Mar 19, 2010 12.61 12.79 12.57 12.73 35,253,424 +0.14(+1.14%)
Mar 18, 2010 12.90 12.96 12.59 12.59 35,142,276 -0.37(-2.82%)
Mar 17, 2010 13.29 13.42 12.82 12.96 55,448,460 -0.14(-1.10%)
Mar 16, 2010 12.34 13.13 12.24 13.10 64,730,612 +0.89(+7.33%)
Mar 15, 2010 12.01 12.26 12.00 12.20 52,068,452 -0.59(-4.59%)
Mar 12, 2010 12.84 12.99 12.67 12.79 38,787,964 +0.16(+1.29%)
Mar 11, 2010 12.79 12.81 12.47 12.63 39,476,480 -0.25(-1.98%)
Mar 10, 2010 12.57 12.96 12.38 12.88 64,388,012 +0.57(+4.67%)
Mar 09, 2010 11.99 12.60 11.92 12.31 62,827,872 +0.61(+5.25%)
Mar 08, 2010 11.75 12.15 11.69 11.70 43,258,048 +0.03(+0.22%)
Mar 05, 2010 11.36 11.74 11.32 11.67 38,551,216 +0.45(+4.02%)
Mar 04, 2010 11.22 11.26 10.96 11.22 27,779,576 +0.01(+0.06%)
Mar 03, 2010 11.17 11.37 11.04 11.21 30,087,422 +0.04(+0.35%)
Mar 02, 2010 11.32 11.41 11.13 11.17 31,297,720 +0.01(+0.12%)
Mar 01, 2010 11.02 11.30 10.97 11.16 33,968,312 +0.30(+2.77%)
Feb 26, 2010 10.64 10.96 10.48 10.86 36,921,644 +0.28(+2.65%)
Feb 25, 2010 10.35 10.60 10.12 10.58 31,575,898 +0.07(+0.68%)
Feb 24, 2010 10.61 10.67 10.45 10.51 26,944,608 -0.03(-0.25%)
Feb 23, 2010 10.74 10.75 10.42 10.53 35,380,760 -0.25(-2.36%)
Feb 22, 2010 10.77 10.93 10.72 10.79 29,412,042 +0.18(+1.72%)
Feb 19, 2010 10.36 10.74 10.36 10.60 43,667,172 +0.22(+2.07%)
Feb 18, 2010 10.70 10.77 10.32 10.39 81,309,016 -1.01(-8.88%)
Feb 17, 2010 11.66 11.72 11.32 11.40 34,921,748 -0.07(-0.57%)
Feb 16, 2010 11.22 11.53 11.17 11.47 33,447,220 +0.49(+4.46%)
Feb 12, 2010 10.81 10.98 10.98 10.98 35,278,504 -0.04(-0.36%)
Feb 11, 2010 10.43 11.06 10.28 11.02 41,814,564 +0.67(+6.50%)
Feb 10, 2010 10.44 10.58 10.26 10.34 23,162,102 -0.03(-0.32%)
Feb 09, 2010 10.40 10.50 10.12 10.38 32,055,634 +0.09(+0.89%)
Feb 08, 2010 10.32 10.58 10.06 10.28 32,300,418 +0.03(+0.25%)
Feb 05, 2010 10.15 10.30 9.717 10.26 45,317,860 +0.22(+2.21%)
Feb 04, 2010 10.59 10.60 10.01 10.04 49,851,228 -0.75(-6.96%)
Feb 03, 2010 11.06 11.11 10.77 10.79 23,970,020 -0.28(-2.54%)
Feb 02, 2010 11.11 11.20 10.65 11.07 48,514,532 +0.02(+0.22%)
Feb 01, 2010 10.23 11.18 10.23 11.04 55,769,420 +0.92(+9.11%)
Jan 29, 2010 10.53 10.77 10.04 10.12 46,259,380 -0.24(-2.27%)
Jan 28, 2010 10.71 10.96 10.30 10.36 34,550,092 -0.25(-2.34%)
Jan 27, 2010 10.57 10.64 10.30 10.60 27,800,360 +0.02(+0.19%)
Jan 26, 2010 10.43 10.81 10.35 10.59 44,283,456 +0.01(+0.12%)
Jan 25, 2010 10.92 10.94 10.16 10.57 43,014,752 -0.06(-0.55%)
Jan 22, 2010 11.07 11.29 10.55 10.63 56,372,828 -0.48(-4.35%)
Jan 21, 2010 11.66 11.95 11.09 11.11 45,524,344 -0.56(-4.81%)
Jan 20, 2010 11.98 12.08 11.53 11.68 38,264,160 -0.48(-3.97%)
Jan 19, 2010 11.96 12.17 11.70 12.16 28,405,198 +0.14(+1.20%)
Jan 15, 2010 12.16 12.02 12.02 12.02 30,127,296 -0.16(-1.34%)
Jan 14, 2010 11.96 12.49 11.87 12.18 49,198,560 +0.24(+1.97%)
Jan 13, 2010 12.08 12.18 11.50 11.94 39,130,344 -0.03(-0.27%)
Jan 12, 2010 12.00 12.31 11.87 11.98 52,770,140 -0.01(-0.11%)
Jan 11, 2010 12.02 12.20 11.88 11.99 33,654,884 +0.17(+1.44%)
Jan 08, 2010 11.98 12.02 11.76 11.82 28,729,918 -0.26(-2.16%)
Jan 07, 2010 11.66 12.12 11.53 12.08 44,954,148 +0.26(+2.21%)
Jan 06, 2010 11.77 11.98 11.62 11.82 47,750,660 -0.11(-0.93%)
Jan 05, 2010 11.11 11.94 11.07 11.93 101,155,896 +1.08(+9.93%)
Jan 04, 2010 10.19 10.85 10.13 10.85 55,684,876 +1.10(+11.24%)
Dec 31, 2009 9.847 9.756 9.756 9.756 15,573,225 -0.07(-0.73%)
Dec 30, 2009 9.939 9.978 9.795 9.828 13,390,791 -0.16(-1.57%)
Dec 29, 2009 10.00 10.08 9.942 9.984 11,846,004 +0.05(+0.53%)
Dec 28, 2009 10.12 10.17 9.893 9.932 14,977,875 -0.08(-0.78%)
Dec 24, 2009 10.27 10.30 9.991 10.01 9,500,009 -0.18(-1.73%)
Dec 23, 2009 10.07 10.27 9.906 10.19 20,603,596 +0.19(+1.89%)
Dec 22, 2009 10.22 10.28 9.978 9.997 16,890,754 -0.09(-0.91%)
Dec 21, 2009 10.07 10.21 9.886 10.09 20,642,270 +0.10(+1.05%)
Dec 18, 2009 10.18 10.21 9.808 9.984 20,472,642 -0.10(-1.04%)
Dec 17, 2009 10.15 10.27 9.958 10.09 31,811,916 -0.34(-3.26%)
Dec 16, 2009 10.49 10.50 10.23 10.43 17,890,054 +0.12(+1.20%)
Dec 15, 2009 10.49 10.63 10.25 10.30 32,087,030 -0.35(-3.25%)
Dec 14, 2009 10.30 10.66 10.30 10.65 40,906,876 +0.72(+7.23%)
Dec 11, 2009 9.971 10.09 9.841 9.932 20,866,178 +0.07(+0.73%)
Dec 10, 2009 10.07 10.15 9.756 9.860 25,785,842 -0.10(-0.98%)
Dec 09, 2009 10.20 10.28 9.795 9.958 28,141,314 -0.14(-1.42%)
Dec 08, 2009 10.21 10.41 10.02 10.10 29,159,684 -0.23(-2.21%)
Dec 07, 2009 10.49 10.74 10.31 10.33 25,463,448 -0.23(-2.16%)
Dec 04, 2009 10.78 10.90 10.14 10.56 45,093,628 +0.03(+0.25%)
Dec 03, 2009 10.75 10.84 10.47 10.53 32,084,960 +0.01(+0.06%)
Dec 02, 2009 10.46 10.77 10.45 10.53 33,175,258 +0.00(+0.00%)
Dec 01, 2009 10.32 10.66 10.23 10.53 41,109,684 +0.52(+5.22%)
Nov 30, 2009 10.20 10.27 9.743 10.00 53,581,764 -0.31(-2.98%)
Nov 27, 2009 10.05 10.53 9.873 10.31 27,853,200 -0.46(-4.24%)
Nov 25, 2009 10.43 10.80 10.34 10.77 30,900,776 +0.44(+4.30%)
Nov 24, 2009 10.41 10.58 10.17 10.32 33,902,064 -0.15(-1.43%)
Nov 23, 2009 10.93 10.93 10.32 10.47 45,559,624 -0.20(-1.90%)
Nov 20, 2009 10.79 10.94 10.55 10.68 43,470,916 -0.39(-3.54%)
Nov 19, 2009 11.36 11.36 10.86 11.07 43,733,404 -0.42(-3.69%)
Nov 18, 2009 11.84 12.08 11.49 11.49 40,440,064 -0.34(-2.87%)
Nov 17, 2009 11.40 11.83 11.32 11.83 43,310,400 +0.31(+2.72%)
Nov 16, 2009 11.64 11.68 11.41 11.52 33,335,174 +0.16(+1.44%)
Nov 13, 2009 11.41 11.45 11.22 11.36 33,645,316 +0.25(+2.23%)
Nov 12, 2009 11.26 11.56 11.06 11.11 41,926,008 -0.40(-3.52%)
Nov 11, 2009 11.36 11.62 11.24 11.51 61,000,548 +0.43(+3.89%)
Nov 10, 2009 11.04 11.21 10.59 11.08 49,202,428 +0.12(+1.07%)
Nov 09, 2009 10.46 11.07 10.46 10.96 64,152,616 +0.94(+9.38%)
Nov 06, 2009 9.860 10.20 9.828 10.02 30,778,936 +0.14(+1.39%)
Nov 05, 2009 10.01 10.12 9.730 9.886 42,787,348 +0.18(+1.88%)
Nov 04, 2009 10.28 10.38 9.645 9.703 57,947,356 -0.18(-1.85%)
Nov 03, 2009 8.992 9.945 8.953 9.886 58,802,656 +0.56(+5.95%)
Nov 02, 2009 9.775 9.834 8.979 9.331 75,622,968 -0.52(-5.30%)
Oct 30, 2009 10.34 10.81 9.481 9.854 148,409,184 +0.22(+2.24%)
Oct 29, 2009 8.966 9.697 8.848 9.638 95,962,656 +1.04(+12.07%)
Oct 28, 2009 9.357 9.560 8.456 8.600 86,342,640 -0.74(-7.97%)
Oct 27, 2009 10.25 10.35 9.318 9.344 99,613,392 -1.14(-10.90%)
Oct 26, 2009 10.83 11.15 10.43 10.49 39,064,248 -0.29(-2.73%)
Oct 23, 2009 11.05 11.06 10.74 10.78 51,796,108 -0.20(-1.84%)
Oct 22, 2009 10.71 11.02 10.32 10.98 43,883,144 +0.31(+2.87%)
Oct 21, 2009 10.77 11.10 10.63 10.68 37,049,676 -0.07(-0.67%)
Oct 20, 2009 10.71 10.84 10.68 10.75 37,699,072 -0.12(-1.08%)
Oct 19, 2009 11.17 11.19 10.82 10.87 37,126,164 -0.14(-1.25%)
Oct 16, 2009 10.95 11.19 10.67 11.00 51,408,648 -0.05(-0.47%)
Oct 15, 2009 11.06 11.17 10.78 11.06 91,640,480 -0.66(-5.63%)
Oct 14, 2009 12.01 12.04 11.64 11.71 43,437,536 +0.13(+1.13%)
Oct 13, 2009 11.44 11.79 11.37 11.58 44,822,232 +0.01(+0.11%)
Oct 12, 2009 12.13 12.30 10.86 11.57 98,065,560 -0.22(-1.83%)
Oct 09, 2009 12.09 12.21 11.58 11.79 49,222,584 -0.15(-1.26%)
Oct 08, 2009 11.56 12.24 11.47 11.94 68,087,440 +0.61(+5.36%)
Oct 07, 2009 11.27 11.58 11.04 11.33 40,631,600 -0.01(-0.06%)
Oct 06, 2009 11.70 11.92 11.20 11.34 73,767,432 -0.06(-0.52%)
Oct 05, 2009 10.74 11.40 10.52 11.39 70,684,480 +0.86(+8.18%)
Oct 02, 2009 9.658 10.83 9.390 10.53 96,126,712 +0.44(+4.40%)
Oct 01, 2009 10.85 10.87 10.06 10.09 69,131,824 -0.91(-8.25%)
Sep 30, 2009 11.58 11.59 10.77 11.00 67,214,080 -0.35(-3.05%)
Sep 29, 2009 11.58 11.77 11.33 11.34 43,543,512 -0.02(-0.17%)
Sep 28, 2009 11.62 11.71 11.27 11.36 39,112,292 -0.13(-1.14%)
Sep 25, 2009 11.10 11.77 10.98 11.49 58,653,840 +0.13(+1.15%)
Sep 24, 2009 12.34 12.41 11.06 11.36 90,831,056 -0.88(-7.15%)
Sep 23, 2009 12.80 12.92 12.21 12.24 61,403,328 -0.35(-2.75%)
Sep 22, 2009 12.40 12.67 12.28 12.58 55,236,912 +0.41(+3.38%)
Sep 21, 2009 12.03 19.02 11.82 12.17 62,720,796 -0.14(-1.17%)
Sep 18, 2009 12.53 12.63 11.98 12.32 59,762,436 -0.34(-2.68%)
Sep 17, 2009 12.38 12.90 12.06 12.65 126,047,328 -0.45(-3.44%)
Sep 16, 2009 13.32 13.54 12.03 13.11 213,580,928 +0.33(+2.61%)
Sep 15, 2009 12.32 12.84 12.09 12.77 122,598,040 +0.98(+8.31%)
Sep 14, 2009 11.21 12.02 11.13 11.79 107,619,520 +0.87(+7.95%)
Sep 11, 2009 10.94 11.31 10.73 10.92 98,000,080 +0.32(+3.02%)
Sep 10, 2009 10.72 10.81 10.45 10.60 89,106,232 -0.39(-3.56%)
Sep 09, 2009 10.50 11.12 10.32 11.00 72,360,640 +0.59(+5.71%)
Sep 08, 2009 10.68 10.78 10.34 10.40 73,443,392 +0.27(+2.71%)
Sep 04, 2009 9.383 10.22 9.207 10.13 90,904,472 +0.77(+8.23%)
Sep 03, 2009 9.423 9.455 9.207 9.357 28,931,742 +0.26(+2.87%)
Sep 02, 2009 9.070 9.272 8.815 9.096 58,758,736 +0.31(+3.49%)
Sep 01, 2009 9.233 9.534 8.685 8.789 59,242,380 -0.52(-5.61%)
Aug 31, 2009 9.325 9.331 9.142 9.312 35,127,408 -0.30(-3.13%)
Aug 28, 2009 9.723 9.775 9.475 9.612 38,256,964 +0.07(+0.68%)
Aug 27, 2009 9.318 9.586 9.122 9.547 38,958,504 +0.18(+1.88%)
Aug 26, 2009 9.436 9.442 9.090 9.370 50,667,496 -0.05(-0.49%)
Aug 25, 2009 9.462 9.632 9.338 9.416 39,137,256 +0.16(+1.69%)
Aug 24, 2009 9.579 9.749 9.161 9.259 67,644,248 +0.12(+1.36%)
Aug 21, 2009 9.011 9.351 9.005 9.135 76,694,112 +0.52(+6.07%)
Aug 20, 2009 8.456 8.796 8.456 8.613 42,269,700 +0.29(+3.45%)
Aug 19, 2009 8.064 8.528 8.045 8.326 42,029,352 -0.10(-1.16%)
Aug 18, 2009 8.169 8.515 8.169 8.424 44,192,940 +0.47(+5.93%)
Aug 17, 2009 7.908 8.215 7.849 7.952 53,677,532 -0.75(-8.57%)
Aug 14, 2009 8.966 9.005 8.397 8.698 89,187,128 -0.31(-3.41%)
Aug 13, 2009 8.332 9.142 7.999 9.005 118,919,976 +0.98(+12.21%)
Aug 12, 2009 7.588 8.196 7.555 8.025 64,903,056 +0.45(+5.95%)
Aug 11, 2009 7.810 7.849 7.320 7.575 50,904,872 -0.42(-5.31%)
Aug 10, 2009 8.286 8.593 7.856 7.999 74,087,520 -0.18(-2.16%)
Aug 07, 2009 7.620 8.371 7.444 8.175 89,362,488 +0.91(+12.49%)
Aug 06, 2009 7.470 7.764 7.183 7.268 78,031,560 -0.03(-0.36%)
Aug 05, 2009 7.268 7.509 7.118 7.294 63,803,816 +0.16(+2.20%)
Aug 04, 2009 6.634 7.398 6.595 7.137 92,683,232 +0.59(+9.08%)
Aug 03, 2009 6.354 6.615 6.334 6.543 62,277,660 +0.44(+7.17%)
Jul 31, 2009 6.478 6.582 5.910 6.105 139,060,704 -1.18(-16.14%)
Jul 30, 2009 6.987 7.444 6.954 7.281 102,525,952 +0.62(+9.31%)
Jul 29, 2009 6.974 7.020 6.628 6.661 47,193,164 -0.50(-7.02%)
Jul 28, 2009 7.203 7.314 6.987 7.163 39,018,824 -0.18(-2.49%)
Jul 27, 2009 7.490 7.516 7.196 7.346 58,725,376 +0.24(+3.40%)
Jul 24, 2009 6.517 7.242 6.478 7.105 78,544,784 +0.48(+7.19%)
Jul 23, 2009 6.745 6.830 6.432 6.628 53,058,788 -0.07(-0.98%)
Jul 22, 2009 6.327 6.772 6.236 6.693 56,574,264 +0.33(+5.24%)
Jul 21, 2009 6.693 6.856 6.177 6.360 53,000,288 -0.08(-1.22%)
Jul 20, 2009 5.851 6.608 5.851 6.439 97,580,944 +0.83(+14.78%)
Jul 17, 2009 5.694 5.792 5.505 5.609 30,145,278 -0.08(-1.49%)
Jul 16, 2009 5.146 5.786 5.093 5.694 66,355,024 +0.40(+7.52%)
Jul 15, 2009 4.800 5.374 4.800 5.296 80,785,728 +0.63(+13.59%)
Jul 14, 2009 4.532 4.702 4.427 4.662 40,777,164 +0.13(+2.88%)
Jul 13, 2009 4.538 4.604 4.453 4.532 40,536,304 +0.07(+1.46%)
Jul 10, 2009 4.767 4.813 4.466 4.466 54,357,124 -0.37(-7.57%)
Jul 09, 2009 4.408 5.008 4.297 4.832 84,390,088 +0.49(+11.28%)
Jul 08, 2009 4.721 4.760 4.127 4.342 66,335,404 -0.16(-3.62%)
Jul 07, 2009 4.604 4.813 4.427 4.506 36,360,152 -0.08(-1.71%)
Jul 06, 2009 4.702 4.734 4.447 4.584 37,982,708 -0.22(-4.62%)
Jul 02, 2009 4.924 4.950 4.734 4.806 17,425,410 -0.22(-4.42%)
Jul 01, 2009 5.315 5.315 5.022 5.028 18,658,856 -0.10(-2.04%)
Jun 30, 2009 5.302 5.361 5.074 5.133 26,921,514 -0.20(-3.79%)
Jun 29, 2009 5.446 5.479 5.309 5.335 25,477,326 -0.05(-0.97%)
Jun 26, 2009 5.387 5.420 5.113 5.387 42,730,096 +0.06(+1.10%)
Jun 25, 2009 5.133 5.328 5.100 5.328 42,053,236 +0.27(+5.43%)
Jun 24, 2009 5.028 5.302 4.956 5.054 54,793,276 +0.24(+5.02%)
Jun 23, 2009 4.839 5.022 4.493 4.813 50,767,544 +0.03(+0.55%)
Jun 22, 2009 5.178 5.230 4.767 4.786 46,811,608 -0.53(-9.95%)
Jun 19, 2009 5.165 5.368 5.028 5.315 39,130,524 +0.27(+5.30%)
Jun 18, 2009 5.322 5.322 4.910 5.048 40,524,492 -0.12(-2.40%)
Jun 17, 2009 5.472 5.596 4.969 5.172 58,400,312 -0.30(-5.49%)
Jun 16, 2009 5.374 5.786 5.328 5.472 69,455,192 +0.22(+4.10%)
Jun 15, 2009 5.766 5.779 5.230 5.257 68,554,912 -0.69(-11.54%)
Jun 12, 2009 5.962 6.027 5.746 5.942 31,996,674 -0.11(-1.83%)
Jun 11, 2009 6.164 6.360 6.014 6.053 35,895,920 -0.14(-2.32%)
Jun 10, 2009 6.478 6.478 6.138 6.197 28,445,146 -0.17(-2.67%)
Jun 09, 2009 6.556 6.556 6.269 6.367 41,091,900 -0.14(-2.11%)
Jun 08, 2009 6.341 6.595 6.269 6.504 32,446,006 -0.03(-0.50%)
Jun 05, 2009 6.856 6.856 6.465 6.536 31,236,436 -0.11(-1.67%)
Jun 04, 2009 6.550 6.719 6.164 6.647 34,083,300 +0.26(+4.09%)
Jun 03, 2009 6.700 6.726 6.269 6.386 33,589,068 -0.41(-6.05%)
Jun 02, 2009 7.013 7.033 6.608 6.798 33,968,504 -0.24(-3.34%)
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.