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 +0.12 (+0.26%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 3, 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, 2010 13.83 14.25 13.58 13.94 61,801,108 -0.04(-0.28%)
Mar 30, 2010 14.42 14.46 13.84 13.98 55,013,784 -0.43(-2.97%)
Mar 29, 2010 14.57 14.60 14.13 14.41 44,498,684 -0.02(-0.14%)
Mar 26, 2010 13.94 14.65 13.92 14.43 81,684,416 +0.63(+4.59%)
Mar 25, 2010 14.70 14.83 13.73 13.80 65,500,500 -0.64(-4.43%)
Mar 24, 2010 14.06 14.76 14.00 14.44 83,686,792 +0.30(+2.10%)
Mar 23, 2010 14.36 14.57 13.78 14.14 70,928,680 +0.01(+0.09%)
Mar 22, 2010 12.63 14.23 12.45 14.13 112,641,472 +1.27(+9.90%)
Mar 19, 2010 12.73 12.91 12.69 12.86 34,917,556 +0.14(+1.14%)
Mar 18, 2010 13.02 13.08 12.71 12.71 34,807,464 -0.37(-2.82%)
Mar 17, 2010 13.42 13.55 12.94 13.08 54,920,188 -0.14(-1.10%)
Mar 16, 2010 12.46 13.26 12.36 13.22 64,113,908 +0.90(+7.33%)
Mar 15, 2010 12.12 12.38 12.11 12.32 51,572,384 -0.59(-4.59%)
Mar 12, 2010 12.97 13.11 12.79 12.92 38,418,420 +0.16(+1.29%)
Mar 11, 2010 12.92 12.93 12.59 12.75 39,100,380 -0.26(-1.98%)
Mar 10, 2010 12.69 13.08 12.50 13.01 63,774,572 +0.58(+4.67%)
Mar 09, 2010 12.10 12.72 12.03 12.43 62,229,292 +0.62(+5.25%)
Mar 08, 2010 11.86 12.26 11.80 11.81 42,845,920 +0.03(+0.22%)
Mar 05, 2010 11.46 11.85 11.43 11.78 38,183,928 +0.45(+4.02%)
Mar 04, 2010 11.33 11.37 11.06 11.33 27,514,912 +0.01(+0.06%)
Mar 03, 2010 11.28 11.48 11.14 11.32 29,800,770 +0.04(+0.35%)
Mar 02, 2010 11.43 11.52 11.24 11.28 30,999,538 +0.01(+0.12%)
Mar 01, 2010 11.12 11.41 11.08 11.27 33,644,684 +0.30(+2.77%)
Feb 26, 2010 10.75 11.06 10.58 10.96 36,569,880 +0.28(+2.65%)
Feb 25, 2010 10.45 10.71 10.22 10.68 31,275,066 +0.07(+0.68%)
Feb 24, 2010 10.71 10.77 10.55 10.61 26,687,900 -0.03(-0.25%)
Feb 23, 2010 10.84 10.86 10.52 10.63 35,043,676 -0.26(-2.36%)
Feb 22, 2010 10.88 11.04 10.82 10.89 29,131,826 +0.18(+1.72%)
Feb 19, 2010 10.46 10.84 10.46 10.71 43,251,144 +0.22(+2.07%)
Feb 18, 2010 10.81 10.88 10.42 10.49 80,534,360 -1.02(-8.88%)
Feb 17, 2010 11.77 11.83 11.43 11.51 34,589,036 -0.07(-0.57%)
Feb 16, 2010 11.33 11.64 11.27 11.58 33,128,560 +0.49(+4.46%)
Feb 12, 2010 10.91 11.08 11.08 11.08 34,942,396 -0.04(-0.36%)
Feb 11, 2010 10.54 11.16 10.38 11.12 41,416,184 +0.68(+6.50%)
Feb 10, 2010 10.54 10.68 10.36 10.44 22,941,430 -0.03(-0.32%)
Feb 09, 2010 10.50 10.60 10.22 10.48 31,750,232 +0.09(+0.89%)
Feb 08, 2010 10.42 10.68 10.15 10.38 31,992,682 +0.03(+0.25%)
Feb 05, 2010 10.25 10.40 9.810 10.36 44,886,104 +0.22(+2.21%)
Feb 04, 2010 10.69 10.71 10.11 10.13 49,376,280 -0.76(-6.96%)
Feb 03, 2010 11.17 11.22 10.87 10.89 23,741,650 -0.28(-2.54%)
Feb 02, 2010 11.22 11.31 10.75 11.17 48,052,320 +0.02(+0.22%)
Feb 01, 2010 10.33 11.29 10.33 11.15 55,238,092 +0.93(+9.11%)
Jan 29, 2010 10.63 10.88 10.13 10.22 45,818,652 -0.24(-2.27%)
Jan 28, 2010 10.81 11.06 10.40 10.46 34,220,924 -0.25(-2.34%)
Jan 27, 2010 10.67 10.74 10.40 10.71 27,535,498 +0.02(+0.19%)
Jan 26, 2010 10.53 10.91 10.45 10.69 43,861,556 +0.01(+0.12%)
Jan 25, 2010 11.03 11.04 10.26 10.67 42,604,940 -0.06(-0.55%)
Jan 22, 2010 11.17 11.40 10.65 10.73 55,835,748 -0.49(-4.35%)
Jan 21, 2010 11.77 12.06 11.19 11.22 45,090,624 -0.57(-4.81%)
Jan 20, 2010 12.10 12.20 11.64 11.79 37,899,604 -0.49(-3.97%)
Jan 19, 2010 12.08 12.29 11.81 12.28 28,134,574 +0.15(+1.20%)
Jan 15, 2010 12.28 12.13 12.13 12.13 29,840,266 -0.16(-1.34%)
Jan 14, 2010 12.08 12.61 11.99 12.30 48,729,832 +0.24(+1.97%)
Jan 13, 2010 12.20 12.30 11.61 12.06 38,757,540 -0.03(-0.27%)
Jan 12, 2010 12.11 12.43 11.99 12.09 52,267,384 -0.01(-0.11%)
Jan 11, 2010 12.13 12.32 12.00 12.10 33,334,244 +0.17(+1.44%)
Jan 08, 2010 12.10 12.13 11.87 11.93 28,456,200 -0.26(-2.16%)
Jan 07, 2010 11.77 12.24 11.64 12.20 44,525,860 +0.26(+2.21%)
Jan 06, 2010 11.89 12.10 11.74 11.93 47,295,724 -0.11(-0.93%)
Jan 05, 2010 11.21 12.06 11.18 12.04 100,192,160 +1.09(+9.93%)
Jan 04, 2010 10.28 10.96 10.23 10.96 55,154,348 +1.11(+11.24%)
Dec 31, 2009 9.942 9.850 9.850 9.850 15,424,855 -0.07(-0.73%)
Dec 30, 2009 10.03 10.07 9.889 9.922 13,263,214 -0.16(-1.57%)
Dec 29, 2009 10.10 10.18 10.04 10.08 11,733,143 +0.05(+0.53%)
Dec 28, 2009 10.22 10.27 9.988 10.03 14,835,177 -0.08(-0.78%)
Dec 24, 2009 10.37 10.40 10.09 10.11 9,409,500 -0.18(-1.73%)
Dec 23, 2009 10.17 10.37 10.00 10.28 20,407,300 +0.19(+1.89%)
Dec 22, 2009 10.32 10.38 10.07 10.09 16,729,832 -0.09(-0.91%)
Dec 21, 2009 10.17 10.31 9.981 10.19 20,445,606 +0.11(+1.05%)
Dec 18, 2009 10.28 10.31 9.902 10.08 20,277,592 -0.11(-1.04%)
Dec 17, 2009 10.25 10.37 10.05 10.19 31,508,836 -0.34(-3.26%)
Dec 16, 2009 10.59 10.60 10.32 10.53 17,719,610 +0.13(+1.20%)
Dec 15, 2009 10.59 10.73 10.34 10.40 31,781,330 -0.35(-3.25%)
Dec 14, 2009 10.40 10.76 10.40 10.75 40,517,144 +0.73(+7.23%)
Dec 11, 2009 10.07 10.19 9.935 10.03 20,667,380 +0.07(+0.73%)
Dec 10, 2009 10.17 10.25 9.850 9.955 25,540,172 -0.10(-0.98%)
Dec 09, 2009 10.30 10.38 9.889 10.05 27,873,204 -0.15(-1.42%)
Dec 08, 2009 10.30 10.51 10.12 10.20 28,881,872 -0.23(-2.21%)
Dec 07, 2009 10.59 10.84 10.41 10.43 25,220,852 -0.23(-2.17%)
Dec 04, 2009 10.88 11.01 10.24 10.66 44,664,012 +0.03(+0.25%)
Dec 03, 2009 10.86 10.94 10.57 10.63 31,779,278 +0.01(+0.06%)
Dec 02, 2009 10.56 10.87 10.55 10.63 32,859,188 +0.00(+0.00%)
Dec 01, 2009 10.42 10.77 10.32 10.63 40,718,024 +0.53(+5.22%)
Nov 30, 2009 10.30 10.36 9.836 10.10 53,071,276 -0.31(-2.98%)
Nov 27, 2009 10.15 10.63 9.968 10.41 27,587,836 -0.46(-4.25%)
Nov 25, 2009 10.54 10.90 10.44 10.87 30,606,376 +0.45(+4.30%)
Nov 24, 2009 10.51 10.68 10.26 10.42 33,579,072 -0.15(-1.43%)
Nov 23, 2009 11.04 11.04 10.42 10.57 45,125,568 -0.20(-1.90%)
Nov 20, 2009 10.89 11.05 10.65 10.78 43,056,756 -0.40(-3.54%)
Nov 19, 2009 11.46 11.46 10.96 11.17 43,316,744 -0.43(-3.69%)
Nov 18, 2009 11.95 12.20 11.60 11.60 40,054,780 -0.34(-2.87%)
Nov 17, 2009 11.51 11.95 11.43 11.95 42,897,768 +0.32(+2.72%)
Nov 16, 2009 11.75 11.79 11.52 11.63 33,017,580 +0.16(+1.44%)
Nov 13, 2009 11.52 11.56 11.33 11.46 33,324,768 +0.25(+2.23%)
Nov 12, 2009 11.37 11.67 11.16 11.21 41,526,568 -0.41(-3.52%)
Nov 11, 2009 11.46 11.74 11.35 11.62 60,419,380 +0.44(+3.89%)
Nov 10, 2009 11.15 11.32 10.69 11.19 48,733,664 +0.12(+1.07%)
Nov 09, 2009 10.56 11.17 10.56 11.07 63,541,416 +0.95(+9.38%)
Nov 06, 2009 9.955 10.30 9.922 10.12 30,485,698 +0.14(+1.39%)
Nov 05, 2009 10.11 10.22 9.823 9.981 42,379,704 +0.18(+1.88%)
Nov 04, 2009 10.38 10.48 9.737 9.797 57,395,276 -0.18(-1.85%)
Nov 03, 2009 9.078 10.04 9.039 9.981 58,242,428 +0.56(+5.95%)
Nov 02, 2009 9.869 9.929 9.065 9.421 74,902,480 -0.53(-5.30%)
Oct 30, 2009 10.44 10.91 9.573 9.948 146,995,264 +0.22(+2.24%)
Oct 29, 2009 9.052 9.790 8.933 9.731 95,048,392 +1.05(+12.07%)
Oct 28, 2009 9.447 9.652 8.538 8.683 85,520,032 -0.75(-7.97%)
Oct 27, 2009 10.35 10.45 9.408 9.434 98,664,352 -1.15(-10.90%)
Oct 26, 2009 10.93 11.26 10.53 10.59 38,692,076 -0.30(-2.73%)
Oct 23, 2009 11.15 11.16 10.84 10.88 51,302,632 -0.20(-1.84%)
Oct 22, 2009 10.81 11.13 10.42 11.09 43,465,056 +0.31(+2.88%)
Oct 21, 2009 10.88 11.21 10.73 10.78 36,696,692 -0.07(-0.67%)
Oct 20, 2009 10.81 10.94 10.79 10.85 37,339,900 -0.12(-1.08%)
Oct 19, 2009 11.27 11.30 10.92 10.97 36,772,452 -0.14(-1.25%)
Oct 16, 2009 11.06 11.30 10.77 11.11 50,918,864 -0.05(-0.47%)
Oct 15, 2009 11.16 11.27 10.88 11.16 90,767,392 -0.67(-5.63%)
Oct 14, 2009 12.12 12.16 11.75 11.83 43,023,692 +0.13(+1.13%)
Oct 13, 2009 11.55 11.90 11.48 11.70 44,395,200 +0.01(+0.11%)
Oct 12, 2009 12.25 12.42 10.96 11.68 97,131,264 -0.22(-1.83%)
Oct 09, 2009 12.20 12.33 11.69 11.90 48,753,628 -0.15(-1.26%)
Oct 08, 2009 11.67 12.36 11.58 12.05 67,438,752 +0.61(+5.36%)
Oct 07, 2009 11.38 11.70 11.14 11.44 40,244,492 -0.01(-0.06%)
Oct 06, 2009 11.81 12.03 11.31 11.45 73,064,632 -0.06(-0.52%)
Oct 05, 2009 10.85 11.51 10.62 11.50 70,011,048 +0.87(+8.18%)
Oct 02, 2009 9.751 10.93 9.480 10.63 95,210,880 +0.45(+4.40%)
Oct 01, 2009 10.95 10.98 10.15 10.19 68,473,192 -0.92(-8.25%)
Sep 30, 2009 11.69 11.70 10.88 11.10 66,573,712 -0.35(-3.05%)
Sep 29, 2009 11.70 11.89 11.44 11.45 43,128,660 -0.02(-0.17%)
Sep 28, 2009 11.74 11.82 11.38 11.47 38,739,660 -0.13(-1.14%)
Sep 25, 2009 11.21 11.89 11.08 11.60 58,095,028 +0.13(+1.15%)
Sep 24, 2009 12.46 12.53 11.17 11.47 89,965,680 -0.88(-7.15%)
Sep 23, 2009 12.92 13.05 12.33 12.35 60,818,324 -0.35(-2.75%)
Sep 22, 2009 12.52 12.80 12.40 12.70 54,710,656 +0.42(+3.38%)
Sep 21, 2009 12.15 19.20 11.93 12.29 62,123,236 -0.14(-1.17%)
Sep 18, 2009 12.65 12.75 12.09 12.43 59,193,060 -0.34(-2.68%)
Sep 17, 2009 12.50 13.02 12.18 12.78 124,846,448 -0.45(-3.44%)
Sep 16, 2009 13.45 13.67 12.15 13.23 211,546,080 +0.34(+2.61%)
Sep 15, 2009 12.43 12.96 12.20 12.90 121,430,016 +0.99(+8.31%)
Sep 14, 2009 11.31 12.14 11.24 11.91 106,594,200 +0.88(+7.95%)
Sep 11, 2009 11.05 11.42 10.83 11.03 97,066,408 +0.32(+3.02%)
Sep 10, 2009 10.82 10.92 10.55 10.71 88,257,288 -0.40(-3.56%)
Sep 09, 2009 10.60 11.23 10.42 11.10 71,671,240 +0.60(+5.71%)
Sep 08, 2009 10.78 10.88 10.44 10.50 72,743,680 +0.28(+2.71%)
Sep 04, 2009 9.474 10.32 9.296 10.23 90,038,400 +0.78(+8.23%)
Sep 03, 2009 9.513 9.546 9.296 9.447 28,656,102 +0.26(+2.87%)
Sep 02, 2009 9.157 9.362 8.900 9.184 58,198,924 +0.31(+3.49%)
Sep 01, 2009 9.322 9.625 8.768 8.874 58,677,960 -0.53(-5.61%)
Aug 31, 2009 9.414 9.421 9.230 9.401 34,792,740 -0.30(-3.13%)
Aug 28, 2009 9.817 9.869 9.566 9.705 37,892,480 +0.07(+0.68%)
Aug 27, 2009 9.408 9.678 9.210 9.639 38,587,336 +0.18(+1.88%)
Aug 26, 2009 9.527 9.533 9.177 9.461 50,184,772 -0.05(-0.49%)
Aug 25, 2009 9.553 9.724 9.428 9.507 38,764,384 +0.16(+1.69%)
Aug 24, 2009 9.672 9.843 9.250 9.348 66,999,780 +0.13(+1.36%)
Aug 21, 2009 9.098 9.441 9.091 9.223 75,963,424 +0.53(+6.07%)
Aug 20, 2009 8.538 8.880 8.538 8.696 41,866,984 +0.29(+3.45%)
Aug 19, 2009 8.142 8.610 8.122 8.406 41,628,928 -0.10(-1.16%)
Aug 18, 2009 8.248 8.597 8.248 8.505 43,771,900 +0.48(+5.93%)
Aug 17, 2009 7.984 8.294 7.924 8.029 53,166,132 -0.75(-8.57%)
Aug 14, 2009 9.052 9.091 8.478 8.782 88,337,424 -0.31(-3.41%)
Aug 13, 2009 8.412 9.230 8.076 9.091 117,786,992 +0.99(+12.21%)
Aug 12, 2009 7.661 8.274 7.628 8.102 64,284,708 +0.45(+5.95%)
Aug 11, 2009 7.885 7.924 7.390 7.648 50,419,888 -0.43(-5.31%)
Aug 10, 2009 8.366 8.676 7.931 8.076 73,381,664 -0.18(-2.16%)
Aug 07, 2009 7.694 8.452 7.516 8.254 88,511,112 +0.92(+12.49%)
Aug 06, 2009 7.542 7.839 7.252 7.338 77,288,136 -0.03(-0.36%)
Aug 05, 2009 7.338 7.582 7.186 7.364 63,195,940 +0.16(+2.20%)
Aug 04, 2009 6.698 7.470 6.659 7.206 91,800,216 +0.60(+9.08%)
Aug 03, 2009 6.415 6.678 6.395 6.606 61,684,324 +0.44(+7.17%)
Jul 31, 2009 6.540 6.645 5.966 6.164 137,735,824 -1.19(-16.14%)
Jul 30, 2009 7.054 7.516 7.021 7.351 101,549,160 +0.63(+9.31%)
Jul 29, 2009 7.041 7.087 6.692 6.725 46,743,540 -0.51(-7.02%)
Jul 28, 2009 7.272 7.384 7.054 7.232 38,647,080 -0.18(-2.49%)
Jul 27, 2009 7.562 7.588 7.265 7.417 58,165,884 +0.24(+3.40%)
Jul 24, 2009 6.580 7.311 6.540 7.173 77,796,464 +0.48(+7.19%)
Jul 23, 2009 6.810 6.896 6.494 6.692 52,553,280 -0.07(-0.98%)
Jul 22, 2009 6.388 6.837 6.296 6.758 56,035,264 +0.34(+5.24%)
Jul 21, 2009 6.758 6.922 6.237 6.421 52,495,340 -0.08(-1.22%)
Jul 20, 2009 5.907 6.672 5.907 6.500 96,651,264 +0.84(+14.78%)
Jul 17, 2009 5.749 5.848 5.558 5.663 29,858,076 -0.09(-1.49%)
Jul 16, 2009 5.195 5.841 5.142 5.749 65,722,840 +0.40(+7.52%)
Jul 15, 2009 4.846 5.426 4.846 5.347 80,016,064 +0.64(+13.59%)
Jul 14, 2009 4.575 4.747 4.470 4.707 40,388,668 +0.13(+2.88%)
Jul 13, 2009 4.582 4.648 4.496 4.575 40,150,104 +0.07(+1.46%)
Jul 10, 2009 4.813 4.859 4.509 4.509 53,839,248 -0.37(-7.57%)
Jul 09, 2009 4.450 5.057 4.338 4.879 83,586,080 +0.49(+11.28%)
Jul 08, 2009 4.767 4.806 4.167 4.384 65,703,408 -0.16(-3.62%)
Jul 07, 2009 4.648 4.859 4.470 4.549 36,013,740 -0.08(-1.71%)
Jul 06, 2009 4.747 4.780 4.490 4.628 37,620,836 -0.22(-4.62%)
Jul 02, 2009 4.971 4.997 4.780 4.852 17,259,394 -0.22(-4.42%)
Jul 01, 2009 5.366 5.366 5.070 5.076 18,481,088 -0.11(-2.04%)
Jun 30, 2009 5.353 5.413 5.123 5.182 26,665,026 -0.20(-3.79%)
Jun 29, 2009 5.498 5.531 5.360 5.386 25,234,596 -0.05(-0.97%)
Jun 26, 2009 5.439 5.472 5.162 5.439 42,322,996 +0.06(+1.10%)
Jun 25, 2009 5.182 5.380 5.149 5.380 41,652,584 +0.28(+5.43%)
Jun 24, 2009 5.076 5.353 5.004 5.103 54,271,244 +0.24(+5.02%)
Jun 23, 2009 4.885 5.070 4.536 4.859 50,283,868 +0.03(+0.55%)
Jun 22, 2009 5.228 5.281 4.813 4.832 46,365,624 -0.53(-9.95%)
Jun 19, 2009 5.215 5.419 5.076 5.366 38,757,716 +0.27(+5.30%)
Jun 18, 2009 5.373 5.373 4.958 5.096 40,138,404 -0.13(-2.40%)
Jun 17, 2009 5.525 5.650 5.017 5.221 57,843,916 -0.30(-5.49%)
Jun 16, 2009 5.426 5.841 5.380 5.525 68,793,472 +0.22(+4.10%)
Jun 15, 2009 5.821 5.835 5.281 5.307 67,901,776 -0.69(-11.54%)
Jun 12, 2009 6.019 6.085 5.802 5.999 31,691,834 -0.11(-1.83%)
Jun 11, 2009 6.224 6.421 6.072 6.111 35,553,928 -0.15(-2.32%)
Jun 10, 2009 6.540 6.540 6.197 6.257 28,174,140 -0.17(-2.67%)
Jun 09, 2009 6.619 6.619 6.329 6.428 40,700,404 -0.14(-2.11%)
Jun 08, 2009 6.402 6.659 6.329 6.566 32,136,884 -0.03(-0.50%)
Jun 05, 2009 6.922 6.922 6.527 6.599 30,938,838 -0.11(-1.67%)
Jun 04, 2009 6.613 6.784 6.224 6.711 33,758,576 +0.26(+4.09%)
Jun 03, 2009 6.764 6.791 6.329 6.448 33,269,058 -0.42(-6.05%)
Jun 02, 2009 7.081 7.100 6.672 6.863 33,644,876 -0.24(-3.34%)
Jun 01, 2009 6.705 7.120 6.593 7.100 65,553,256 +0.57(+8.68%)
May 29, 2009 6.560 6.718 6.415 6.533 34,650,112 -0.02(-0.30%)
May 28, 2009 6.500 6.573 6.217 6.553 42,633,292 +0.18(+2.90%)
May 27, 2009 6.369 6.639 6.204 6.369 55,937,952 +0.22(+3.54%)
May 26, 2009 5.690 6.362 5.531 6.151 56,130,680 +0.24(+4.13%)
May 22, 2009 6.276 6.316 5.821 5.907 36,949,700 -0.28(-4.48%)
May 21, 2009 6.309 6.402 6.052 6.184 36,978,396 -0.27(-4.19%)
May 20, 2009 6.791 6.975 6.369 6.454 48,985,572 -0.15(-2.20%)
May 19, 2009 6.738 7.061 6.514 6.599 63,752,788 -0.19(-2.82%)
May 18, 2009 6.355 6.837 6.065 6.791 66,947,988 +0.71(+11.59%)
May 15, 2009 6.619 6.955 5.966 6.085 86,172,984 -0.13(-2.12%)
May 14, 2009 5.393 6.454 5.202 6.217 122,312,504 +0.51(+9.02%)
May 13, 2009 6.487 6.527 5.551 5.703 108,703,336 -1.06(-15.69%)
May 12, 2009 7.384 7.575 6.461 6.764 86,283,576 -0.42(-5.87%)
May 11, 2009 6.718 7.450 6.435 7.186 92,210,104 +0.26(+3.81%)
May 08, 2009 6.626 7.021 6.237 6.922 86,625,552 +0.75(+12.18%)
May 07, 2009 7.199 7.285 6.098 6.171 89,080,368 -0.59(-8.68%)
May 06, 2009 7.681 7.806 6.289 6.758 193,987,568 -0.72(-9.61%)
May 05, 2009 7.001 7.806 6.711 7.476 218,230,240 +1.21(+19.37%)
May 04, 2009 5.485 6.263 5.452 6.263 112,451,872 +0.99(+18.75%)
May 01, 2009 5.274 5.439 4.905 5.274 61,231,488 +0.12(+2.30%)
Apr 30, 2009 5.788 5.966 5.129 5.156 135,709,504 +0.07(+1.43%)
Apr 29, 2009 4.879 5.268 4.806 5.083 99,106,056 +0.48(+10.46%)
Apr 28, 2009 4.285 4.872 4.285 4.602 84,386,736 +0.05(+1.01%)
Apr 27, 2009 4.516 4.720 4.411 4.556 112,306,440 -0.34(-6.87%)
Apr 24, 2009 4.298 4.951 4.252 4.892 135,656,688 +0.76(+18.53%)
Apr 23, 2009 3.956 4.219 3.797 4.127 99,995,944 +0.40(+10.60%)
Apr 22, 2009 3.343 3.942 3.323 3.731 97,925,744 +0.42(+12.75%)
Apr 21, 2009 2.841 3.316 2.756 3.310 58,956,472 +0.25(+8.19%)
Apr 20, 2009 3.488 3.494 3.006 3.059 78,734,944 -0.26(-7.75%)
Apr 17, 2009 3.270 3.415 3.197 3.316 64,096,132 -0.05(-1.37%)
Apr 16, 2009 3.507 3.521 3.329 3.362 38,729,732 -0.03(-0.97%)
Apr 15, 2009 3.455 3.514 3.197 3.395 60,358,988 +0.00(+0.00%)
Apr 14, 2009 3.659 3.844 3.296 3.395 77,115,328 -0.04(-1.15%)
Apr 13, 2009 3.033 3.435 2.888 3.435 64,716,548 +0.51(+17.34%)
Apr 09, 2009 2.841 2.980 2.729 2.927 50,062,420 +0.28(+10.45%)
Apr 08, 2009 2.815 2.855 2.525 2.650 54,271,240 -0.01(-0.25%)
Apr 07, 2009 3.138 3.165 2.512 2.657 119,276,760 -0.61(-18.75%)
Apr 06, 2009 2.954 3.435 2.954 3.270 101,996,432 +0.32(+10.71%)
Apr 03, 2009 2.967 3.283 2.789 2.954 105,145,864 +0.05(+1.82%)
Apr 02, 2009 2.683 2.927 2.571 2.901 97,147,328 +0.44(+17.65%)
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.