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

Las Vegas Sands (NY: LVS )

44.70 -1.05 (-2.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 30, 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, 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%)
Jan 01, 2008 69.34 69.98 67.58 67.94 1,966,021 +0.00(+0.00%)
Dec 31, 2007 69.34 69.98 67.58 67.94 1,966,021 -2.04(-2.92%)
Dec 28, 2007 70.21 70.65 69.55 69.98 1,168,613 +0.12(+0.17%)
Dec 27, 2007 71.10 72.82 69.63 69.86 2,005,446 -1.29(-1.81%)
Dec 26, 2007 70.21 71.50 69.46 71.15 1,676,745 +0.62(+0.88%)
Dec 24, 2007 70.96 71.45 70.21 70.53 933,295 -0.67(-0.94%)
Dec 21, 2007 71.65 72.49 70.77 71.20 3,196,199 +0.51(+0.73%)
Dec 20, 2007 74.27 74.75 70.69 70.69 3,407,747 -2.77(-3.77%)
Dec 19, 2007 74.14 75.01 73.22 73.46 2,638,883 -0.11(-0.14%)
Dec 18, 2007 76.81 77.23 72.85 73.56 3,269,810 -2.51(-3.30%)
Dec 17, 2007 77.72 78.18 75.49 76.07 2,813,748 -1.52(-1.96%)
Dec 14, 2007 77.55 78.95 77.35 77.60 2,519,500 -0.67(-0.86%)
Dec 13, 2007 76.60 79.00 76.60 78.27 2,212,890 +0.46(+0.59%)
Dec 12, 2007 77.54 79.27 76.63 77.81 4,475,343 +1.55(+2.03%)
Dec 11, 2007 78.88 79.21 76.18 76.26 2,887,295 -3.18(-4.01%)
Dec 10, 2007 79.11 81.06 77.79 79.44 2,480,792 +1.07(+1.36%)
Dec 07, 2007 76.94 78.45 76.81 78.37 2,441,462 +0.90(+1.16%)
Dec 06, 2007 73.92 77.59 73.92 77.48 2,709,436 +2.79(+3.73%)
Dec 05, 2007 73.67 75.41 73.09 74.69 2,851,365 +2.64(+3.67%)
Dec 04, 2007 71.99 73.86 71.64 72.05 2,173,528 -0.82(-1.12%)
Dec 03, 2007 74.02 74.61 72.08 72.86 2,892,430 -1.90(-2.54%)
Nov 30, 2007 76.80 76.92 72.85 74.76 2,749,876 +0.30(+0.40%)
Nov 29, 2007 75.00 76.83 74.03 74.47 2,783,504 -1.29(-1.71%)
Nov 28, 2007 71.54 76.30 71.52 75.76 4,028,392 +5.48(+7.80%)
Nov 27, 2007 70.52 72.64 69.94 70.28 3,444,610 -0.24(-0.35%)
Nov 26, 2007 74.30 74.30 70.52 70.52 3,239,623 -2.85(-3.89%)
Nov 23, 2007 74.14 74.17 72.47 73.38 1,318,966 +0.56(+0.77%)
Nov 21, 2007 73.44 74.95 71.97 72.82 2,757,962 -2.33(-3.10%)
Nov 20, 2007 73.85 76.48 72.70 75.14 3,816,168 +2.30(+3.16%)
Nov 19, 2007 74.89 75.65 72.63 72.84 4,452,133 -5.45(-6.96%)
Nov 16, 2007 76.04 78.30 75.65 78.30 2,963,112 +2.78(+3.68%)
Nov 15, 2007 74.72 76.65 73.71 75.52 3,026,527 +0.75(+1.01%)
Nov 14, 2007 79.11 79.11 74.30 74.77 3,741,123 -3.12(-4.01%)
Nov 13, 2007 75.82 78.62 74.95 77.89 4,714,121 +3.36(+4.50%)
Nov 12, 2007 75.97 77.77 74.39 74.54 5,589,550 -1.88(-2.46%)
Nov 09, 2007 72.61 78.29 71.18 76.42 6,863,325 +2.84(+3.86%)
Nov 08, 2007 71.20 73.90 69.30 73.57 5,305,812 +1.79(+2.50%)
Nov 07, 2007 71.89 74.04 71.43 71.78 3,932,431 -1.93(-2.62%)
Nov 06, 2007 75.61 75.61 72.27 73.71 4,215,002 -0.63(-0.85%)
Nov 05, 2007 77.14 77.14 72.77 74.35 5,313,473 -2.64(-3.43%)
Nov 02, 2007 72.72 77.27 71.79 76.98 17,077,910 -5.62(-6.81%)
Nov 01, 2007 87.24 87.61 81.68 82.61 8,371,486 -5.13(-5.85%)
Oct 31, 2007 86.31 89.23 85.87 87.74 5,083,625 -3.26(-3.59%)
Oct 30, 2007 93.39 95.23 90.40 91.00 4,158,061 -4.03(-4.25%)
Oct 29, 2007 92.27 98.07 90.64 95.03 5,028,413 +3.44(+3.76%)
Oct 26, 2007 90.09 91.65 89.33 91.59 2,854,201 +2.78(+3.13%)
Oct 25, 2007 88.08 90.26 87.18 88.82 3,557,096 +0.71(+0.80%)
Oct 24, 2007 88.01 89.53 85.22 88.11 3,747,609 -0.15(-0.17%)
Oct 23, 2007 86.36 88.41 86.05 88.26 2,473,479 +3.13(+3.68%)
Oct 22, 2007 82.41 85.52 81.10 85.13 2,682,649 +1.98(+2.39%)
Oct 19, 2007 86.20 86.50 82.41 83.15 4,809,839 -3.20(-3.71%)
Oct 18, 2007 87.68 87.89 86.15 86.35 3,099,926 -2.33(-2.63%)
Oct 17, 2007 88.67 89.89 86.07 88.69 3,753,980 +1.54(+1.76%)
Oct 16, 2007 87.68 89.86 87.13 87.15 4,567,709 -1.36(-1.53%)
Oct 15, 2007 91.47 92.65 87.04 88.51 5,280,053 -2.64(-2.89%)
Oct 12, 2007 92.31 92.83 90.05 91.14 3,964,211 -0.88(-0.96%)
Oct 11, 2007 92.16 95.10 89.22 92.03 6,732,258 +1.19(+1.31%)
Oct 10, 2007 89.00 91.47 88.67 90.83 5,383,804 +1.87(+2.10%)
Oct 09, 2007 87.68 89.17 86.36 88.97 4,419,864 +1.94(+2.23%)
Oct 08, 2007 85.44 87.87 83.93 87.02 4,242,548 +1.94(+2.29%)
Oct 05, 2007 86.25 88.08 83.55 85.08 6,674,922 +0.44(+0.51%)
Oct 04, 2007 83.73 85.54 80.40 84.64 11,390,870 +0.57(+0.67%)
Oct 03, 2007 89.89 90.98 83.80 84.08 16,990,268 -11.23(-11.78%)
Oct 02, 2007 91.67 95.97 91.67 95.30 7,943,287 +4.16(+4.56%)
Oct 01, 2007 88.54 91.39 88.10 91.14 3,959,357 +3.18(+3.62%)
Sep 28, 2007 90.29 91.64 86.05 87.96 8,224,961 -2.36(-2.61%)
Sep 27, 2007 89.86 94.11 89.25 90.32 8,395,679 +0.70(+0.78%)
Sep 26, 2007 92.85 92.87 89.36 89.62 5,950,088 -2.49(-2.70%)
Sep 25, 2007 90.98 93.79 90.27 92.11 8,187,192 +0.24(+0.27%)
Sep 24, 2007 87.00 92.66 86.83 91.86 8,950,305 +6.39(+7.47%)
Sep 21, 2007 87.18 87.93 85.05 85.47 5,236,824 -1.07(-1.23%)
Sep 20, 2007 84.35 87.15 83.21 86.54 7,142,251 +2.20(+2.60%)
Sep 19, 2007 86.36 87.26 84.07 84.35 8,841,852 -2.45(-2.82%)
Sep 18, 2007 82.80 87.19 82.41 86.79 15,002,875 +3.99(+4.82%)
Sep 17, 2007 79.24 83.06 78.72 82.80 8,075,402 +3.24(+4.07%)
Sep 14, 2007 78.70 80.37 77.54 79.57 6,654,748 +0.86(+1.10%)
Sep 13, 2007 77.62 78.94 75.72 78.70 8,522,109 +1.71(+2.22%)
Sep 12, 2007 71.86 77.17 71.81 77.00 15,261,023 +5.23(+7.29%)
Sep 11, 2007 66.95 71.93 66.84 71.76 8,439,136 +5.18(+7.78%)
Sep 10, 2007 66.45 66.88 64.97 66.58 2,011,001 +0.59(+0.90%)
Sep 07, 2007 66.82 66.98 65.34 65.99 2,724,817 -1.91(-2.81%)
Sep 06, 2007 67.41 68.07 66.74 67.89 1,773,922 +0.89(+1.33%)
Sep 05, 2007 67.23 67.23 66.34 67.00 1,812,752 -0.45(-0.67%)
Sep 04, 2007 66.13 68.29 65.53 67.46 3,211,564 +1.73(+2.63%)
Aug 31, 2007 67.58 67.82 65.53 65.73 3,775,974 -1.09(-1.64%)
Aug 30, 2007 66.73 67.70 65.80 66.82 3,581,214 +0.10(+0.15%)
Aug 29, 2007 63.95 66.85 63.46 66.73 4,288,356 +2.37(+3.69%)
Aug 28, 2007 64.93 65.18 62.47 64.35 5,131,860 -0.12(-0.18%)
Aug 27, 2007 66.82 67.02 64.11 64.47 3,776,011 -2.62(-3.91%)
Aug 24, 2007 65.95 67.41 65.16 67.09 2,833,724 +1.22(+1.85%)
Aug 23, 2007 65.51 66.09 64.17 65.87 4,812,417 +0.36(+0.55%)
Aug 22, 2007 66.27 66.36 64.55 65.51 3,124,802 +0.98(+1.51%)
Aug 21, 2007 62.61 65.07 62.29 64.54 4,034,440 +1.93(+3.07%)
Aug 20, 2007 62.46 62.89 61.77 62.61 2,774,720 +0.44(+0.71%)
Aug 17, 2007 61.98 63.45 61.36 62.17 4,970,773 +1.31(+2.14%)
Aug 16, 2007 61.10 60.96 57.40 60.86 6,799,756 -0.24(-0.39%)
Aug 15, 2007 62.23 63.94 60.69 61.10 4,573,973 -1.46(-2.34%)
Aug 14, 2007 64.61 64.94 62.47 62.57 5,180,474 -1.35(-2.11%)
Aug 13, 2007 66.24 67.85 63.67 63.92 6,440,270 -2.32(-3.50%)
Aug 10, 2007 69.39 69.63 65.69 66.24 13,367,932 -5.06(-7.10%)
Aug 09, 2007 70.08 72.52 66.64 71.30 12,221,678 +1.22(+1.74%)
Aug 08, 2007 68.49 72.18 68.42 70.08 9,435,110 +2.63(+3.90%)
Aug 07, 2007 66.59 70.33 66.45 67.45 14,011,254 +2.17(+3.32%)
Aug 06, 2007 62.00 65.73 61.09 65.28 9,088,267 +2.90(+4.65%)
Aug 03, 2007 62.82 64.02 60.86 62.38 10,874,966 +1.52(+2.50%)
Aug 02, 2007 57.36 61.06 57.19 60.86 8,500,023 +4.37(+7.74%)
Aug 01, 2007 57.22 57.52 55.49 56.49 5,102,182 -1.03(-1.80%)
Jul 31, 2007 56.92 58.64 57.13 57.52 6,059,115 +0.61(+1.07%)
Jul 30, 2007 55.65 57.59 54.81 56.92 6,289,346 +1.66(+3.01%)
Jul 27, 2007 54.46 55.43 53.90 55.25 4,421,381 +0.63(+1.16%)
Jul 26, 2007 55.41 56.02 53.24 54.62 7,285,253 -1.49(-2.66%)
Jul 25, 2007 54.79 57.44 54.34 56.11 7,790,240 +1.77(+3.26%)
Jul 24, 2007 53.95 55.19 53.42 54.34 3,671,314 -0.24(-0.44%)
Jul 23, 2007 55.83 55.94 54.46 54.57 4,144,083 -0.65(-1.17%)
Jul 20, 2007 55.15 55.37 54.20 55.22 4,752,606 -0.24(-0.43%)
Jul 19, 2007 55.26 56.22 55.12 55.46 4,318,389 +0.37(+0.67%)
Jul 18, 2007 54.08 55.24 53.66 55.09 4,501,932 +0.60(+1.10%)
Jul 17, 2007 53.57 55.05 53.56 54.49 4,503,062 +0.89(+1.66%)
Jul 16, 2007 53.66 54.55 53.28 53.60 2,772,748 +0.06(+0.11%)
Jul 13, 2007 52.76 53.99 52.76 53.54 4,153,230 +0.94(+1.79%)
Jul 12, 2007 52.74 53.06 52.14 52.60 2,904,105 +0.51(+0.99%)
Jul 11, 2007 50.99 52.10 50.91 52.08 3,826,939 +0.99(+1.94%)
Jul 10, 2007 52.96 52.78 51.09 51.09 4,448,092 -1.83(-3.45%)
Jul 09, 2007 53.24 53.72 52.29 52.92 3,488,278 -0.15(-0.29%)
Jul 06, 2007 51.42 53.51 51.89 53.07 5,823,530 +1.25(+2.42%)
Jul 05, 2007 51.23 51.85 50.91 51.82 3,827,545 +1.29(+2.56%)
Jul 03, 2007 50.76 51.23 50.32 50.53 1,541,848 -0.22(-0.43%)
Jul 02, 2007 51.30 51.30 49.81 50.74 3,576,815 +0.38(+0.76%)
Jun 29, 2007 49.41 51.42 49.41 50.36 7,296,143 +1.25(+2.54%)
Jun 28, 2007 47.76 49.38 47.52 49.12 4,983,513 +1.10(+2.29%)
Jun 27, 2007 47.84 48.23 46.97 48.01 4,066,414 -0.13(-0.27%)
Jun 26, 2007 49.26 49.45 48.03 48.15 3,630,510 -1.11(-2.26%)
Jun 25, 2007 49.45 49.35 48.34 49.26 5,342,766 -0.09(-0.17%)
Jun 22, 2007 49.68 50.34 49.20 49.35 5,651,143 -0.33(-0.66%)
Jun 21, 2007 49.97 49.98 49.20 49.68 5,282,025 -0.47(-0.93%)
Jun 20, 2007 50.20 50.54 49.81 50.14 4,635,708 -0.48(-0.95%)
Jun 19, 2007 49.81 50.76 49.64 50.63 3,249,940 +0.67(+1.33%)
Jun 18, 2007 50.80 51.03 49.78 49.96 4,319,299 -0.66(-1.30%)
Jun 15, 2007 51.96 52.15 50.59 50.62 4,678,179 +0.13(+0.26%)
Jun 14, 2007 51.28 51.28 50.47 50.49 4,235,570 -0.59(-1.16%)
Jun 13, 2007 52.35 52.35 50.39 51.08 6,292,683 -0.59(-1.15%)
Jun 12, 2007 52.74 52.75 51.46 51.67 6,367,007 -1.36(-2.56%)
Jun 11, 2007 52.65 53.76 52.16 53.03 3,963,035 +0.38(+0.73%)
Jun 08, 2007 51.42 53.32 51.43 52.65 4,444,836 +0.89(+1.72%)
Jun 07, 2007 52.75 53.93 51.37 51.76 5,531,127 -1.36(-2.56%)
Jun 06, 2007 53.80 53.80 52.41 53.12 3,544,613 -0.68(-1.26%)
Jun 05, 2007 53.29 54.48 53.06 53.80 6,214,588 +0.51(+0.95%)
Jun 04, 2007 52.33 53.34 52.28 53.29 5,554,901 +0.35(+0.66%)
Jun 01, 2007 51.44 53.01 51.44 52.94 6,352,446 +1.50(+2.92%)
May 31, 2007 50.98 51.44 50.60 51.44 4,028,630 +0.73(+1.44%)
May 30, 2007 49.15 50.96 49.64 50.70 4,459,150 +0.18(+0.37%)
May 29, 2007 50.65 51.35 49.94 50.52 4,346,254 +0.03(+0.07%)
May 25, 2007 51.39 51.34 49.56 50.49 7,228,499 -0.80(-1.56%)
May 24, 2007 52.79 53.04 50.86 51.28 6,308,033 -1.52(-2.88%)
May 23, 2007 53.39 53.40 52.43 52.81 4,170,576 -0.06(-0.11%)
May 22, 2007 52.32 53.40 52.38 52.87 11,113,176 +2.82(+5.64%)
May 21, 2007 50.63 50.63 49.84 50.05 5,450,661 -0.52(-1.03%)
May 18, 2007 51.30 51.57 50.27 50.57 3,924,693 -0.58(-1.13%)
May 17, 2007 50.94 51.74 50.60 51.15 4,427,139 +0.15(+0.30%)
May 16, 2007 51.65 52.12 50.81 50.99 4,717,692 -0.41(-0.80%)
May 15, 2007 52.23 52.91 51.25 51.40 5,056,130 -0.19(-0.37%)
May 14, 2007 52.48 52.87 51.39 51.59 4,368,899 -0.82(-1.57%)
May 11, 2007 51.29 52.64 51.19 52.42 4,459,217 +1.52(+2.99%)
May 10, 2007 52.00 52.41 50.76 50.90 4,855,087 -1.00(-1.92%)
May 09, 2007 52.68 52.68 51.29 51.89 5,270,652 -0.28(-0.53%)
May 08, 2007 53.60 53.88 52.00 52.17 8,189,068 -0.73(-1.38%)
May 07, 2007 53.94 54.44 52.31 52.90 6,425,211 -1.04(-1.92%)
May 04, 2007 55.46 56.10 53.56 53.94 6,599,552 -1.53(-2.76%)
May 03, 2007 55.68 56.74 54.56 55.46 9,973,730 -2.91(-4.98%)
May 02, 2007 56.45 58.60 56.45 58.37 4,803,215 +1.93(+3.41%)
May 01, 2007 56.37 57.13 56.04 56.45 3,442,655 +0.28(+0.50%)
Apr 30, 2007 58.53 58.53 56.04 56.16 3,503,530 -2.45(-4.18%)
Apr 27, 2007 59.66 59.66 58.44 58.62 1,615,035 -1.12(-1.88%)
Apr 26, 2007 59.60 60.24 59.05 59.74 1,707,462 +0.26(+0.44%)
Apr 25, 2007 59.40 59.63 58.22 59.47 2,099,136 +0.27(+0.46%)
Apr 24, 2007 59.84 60.07 58.78 59.20 1,730,085 -0.62(-1.04%)
Apr 23, 2007 59.27 60.22 59.22 59.82 1,828,824 +0.55(+0.93%)
Apr 20, 2007 60.29 60.61 59.17 59.27 3,234,924 -0.27(-0.45%)
Apr 19, 2007 59.33 59.70 58.71 59.54 2,924,722 -0.20(-0.33%)
Apr 18, 2007 57.93 60.40 57.73 59.74 5,301,933 +1.81(+3.12%)
Apr 17, 2007 58.35 59.01 57.53 57.93 1,629,065 -0.34(-0.58%)
Apr 16, 2007 58.35 58.71 57.69 58.27 1,797,939 +0.05(+0.08%)
Apr 13, 2007 57.16 58.83 56.70 58.22 3,764,901 +1.29(+2.26%)
Apr 12, 2007 56.80 57.03 55.81 56.93 2,673,700 +0.01(+0.01%)
Apr 11, 2007 57.72 57.72 56.85 56.93 2,882,046 -0.79(-1.37%)
Apr 10, 2007 58.45 58.95 57.65 57.72 1,834,898 -0.68(-1.16%)
Apr 09, 2007 58.97 59.56 58.03 58.40 2,226,086 -0.21(-0.36%)
Apr 05, 2007 58.76 59.17 58.13 58.61 1,440,373 -0.15(-0.26%)
Apr 04, 2007 58.84 59.43 58.35 58.76 1,964,738 -0.08(-0.13%)
Apr 03, 2007 57.82 59.43 57.69 58.84 4,542,878 +1.75(+3.07%)
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.