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

Las Vegas Sands (NY: LVS )

44.58 +2.45 (+5.82%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 24, 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 (%)
Sep 30, 2008 22.52 24.69 22.29 23.58 4,371,354 +1.97(+9.09%)
Sep 29, 2008 24.35 26.04 20.92 21.61 9,136,556 -3.36(-13.46%)
Sep 26, 2008 22.33 25.74 22.33 24.98 0 +2.02(+8.82%)
Sep 25, 2008 22.32 23.72 21.95 22.95 5,237,542 +1.21(+5.56%)
Sep 24, 2008 21.74 22.35 20.90 21.74 5,824,696 +0.04(+0.18%)
Sep 23, 2008 24.08 24.65 21.28 21.71 7,005,636 -1.83(-7.79%)
Sep 22, 2008 27.76 27.76 23.44 23.54 9,789,862 -5.06(-17.69%)
Sep 19, 2008 27.72 30.61 24.81 28.60 0 +3.33(+13.18%)
Sep 18, 2008 22.02 25.80 21.24 25.27 17,187,314 +4.49(+21.58%)
Sep 17, 2008 23.51 23.51 20.16 20.78 10,585,285 -2.81(-11.90%)
Sep 16, 2008 22.22 24.21 21.82 23.59 8,258,180 +0.52(+2.26%)
Sep 15, 2008 22.87 24.43 22.67 23.07 5,414,253 -1.55(-6.31%)
Sep 12, 2008 24.10 25.14 23.32 24.62 5,020,863 +0.39(+1.59%)
Sep 11, 2008 22.97 25.17 22.67 24.24 7,192,909 +0.18(+0.76%)
Sep 10, 2008 27.37 27.37 23.32 24.06 14,971,871 -2.93(-10.84%)
Sep 09, 2008 27.77 28.68 26.78 26.98 6,594,741 -1.21(-4.29%)
Sep 08, 2008 29.38 30.89 26.76 28.19 7,146,446 +0.36(+1.29%)
Sep 05, 2008 26.81 28.30 26.28 27.83 0 +0.34(+1.23%)
Sep 04, 2008 28.73 29.12 26.84 27.49 6,194,106 -1.92(-6.53%)
Sep 03, 2008 30.53 30.53 28.90 29.41 7,647,102 -1.17(-3.82%)
Sep 02, 2008 32.36 33.73 30.42 30.58 6,208,712 -0.38(-1.22%)
Aug 29, 2008 29.39 31.47 29.38 30.96 5,463,618 +1.02(+3.40%)
Aug 28, 2008 27.85 30.10 27.85 29.94 5,762,575 +2.15(+7.73%)
Aug 27, 2008 25.96 27.84 25.68 27.79 4,821,974 +1.59(+6.08%)
Aug 26, 2008 26.47 27.75 25.94 26.20 4,735,545 -0.50(-1.88%)
Aug 25, 2008 26.01 27.48 25.73 26.70 7,677,741 +0.37(+1.39%)
Aug 22, 2008 25.96 27.03 25.70 26.34 11,887,483 -0.45(-1.68%)
Aug 21, 2008 27.50 28.67 26.68 26.79 7,297,063 -0.51(-1.87%)
Aug 20, 2008 29.38 29.84 27.17 27.30 11,035,673 -2.44(-8.19%)
Aug 19, 2008 31.59 31.60 28.92 29.73 12,906,271 -3.53(-10.60%)
Aug 18, 2008 37.61 37.61 32.98 33.26 6,550,174 -3.51(-9.54%)
Aug 15, 2008 38.64 38.64 36.12 36.76 0 -0.37(-1.00%)
Aug 14, 2008 33.49 37.21 33.49 37.14 8,758,944 +3.59(+10.71%)
Aug 13, 2008 36.01 37.61 33.23 33.54 7,784,485 -2.63(-7.26%)
Aug 12, 2008 34.61 38.18 34.24 36.17 9,711,904 +1.13(+3.22%)
Aug 11, 2008 32.92 36.64 32.85 35.04 8,723,822 +1.77(+5.32%)
Aug 08, 2008 32.41 33.50 31.46 33.27 3,894,497 +1.53(+4.84%)
Aug 07, 2008 31.65 33.75 31.18 31.74 6,414,675 -0.78(-2.41%)
Aug 06, 2008 30.99 32.60 29.38 32.52 4,844,070 +1.68(+5.46%)
Aug 05, 2008 29.38 31.53 29.38 30.83 4,942,667 +1.80(+6.18%)
Aug 04, 2008 29.66 30.42 27.81 29.04 3,829,284 -0.59(-1.98%)
Aug 01, 2008 30.53 32.41 29.44 29.63 3,743,093 -0.10(-0.33%)
Jul 31, 2008 28.35 30.93 27.43 29.72 7,684,236 -1.50(-4.81%)
Jul 30, 2008 29.73 31.90 28.96 31.23 9,245,792 +2.47(+8.61%)
Jul 29, 2008 28.75 30.17 27.95 28.75 6,646,927 +1.27(+4.63%)
Jul 28, 2008 28.22 29.26 26.95 27.48 4,541,468 -1.18(-4.10%)
Jul 25, 2008 31.07 31.18 28.09 28.65 6,612,959 -1.16(-3.90%)
Jul 24, 2008 33.61 33.96 29.00 29.82 9,801,815 -4.22(-12.39%)
Jul 23, 2008 32.49 37.01 31.60 34.03 20,788,692 +2.04(+6.37%)
Jul 22, 2008 27.09 33.07 26.39 32.00 12,396,125 +4.44(+16.11%)
Jul 21, 2008 25.58 28.67 25.41 27.56 9,558,420 +2.36(+9.38%)
Jul 18, 2008 24.74 26.55 23.32 25.19 9,690,435 +0.55(+2.23%)
Jul 17, 2008 23.33 25.07 22.10 24.64 11,397,766 +1.65(+7.19%)
Jul 16, 2008 21.30 23.38 20.80 22.99 9,985,434 +1.32(+6.09%)
Jul 15, 2008 21.26 22.17 19.96 21.67 10,096,464 -0.24(-1.07%)
Jul 14, 2008 23.11 23.18 21.73 21.91 7,110,387 -0.35(-1.58%)
Jul 11, 2008 23.15 24.68 20.45 22.26 20,868,212 +0.05(+0.24%)
Jul 10, 2008 24.77 25.26 22.05 22.21 12,653,212 -2.69(-10.81%)
Jul 09, 2008 26.89 26.95 24.75 24.90 9,530,296 -1.34(-5.10%)
Jul 08, 2008 25.58 26.83 23.64 26.24 14,460,254 +0.57(+2.24%)
Jul 07, 2008 25.92 26.94 24.69 25.66 11,536,498 -0.11(-0.43%)
Jul 04, 2008 27.45 27.71 25.37 25.77 10,476,826 +0.00(+0.00%)
Jul 03, 2008 27.45 27.71 25.37 25.77 10,476,826 -1.94(-7.00%)
Jul 02, 2008 29.34 29.73 27.63 27.71 8,842,972 -1.59(-5.42%)
Jul 01, 2008 29.85 30.18 27.78 29.30 12,334,130 -1.68(-5.42%)
Jun 30, 2008 30.21 31.59 29.58 30.98 7,812,852 +0.22(+0.72%)
Jun 27, 2008 32.51 32.75 30.38 30.76 9,097,066 -2.02(-6.16%)
Jun 26, 2008 34.38 34.38 32.42 32.77 6,841,484 -2.08(-5.98%)
Jun 25, 2008 34.75 35.99 34.28 34.86 4,331,581 +0.10(+0.30%)
Jun 24, 2008 35.46 35.59 33.96 34.75 5,317,403 -0.91(-2.56%)
Jun 23, 2008 35.81 36.14 35.44 35.67 4,966,242 -0.22(-0.62%)
Jun 20, 2008 37.16 37.16 35.27 35.89 7,524,369 -1.66(-4.42%)
Jun 19, 2008 37.54 37.61 36.30 37.55 4,371,580 +0.27(+0.72%)
Jun 18, 2008 38.30 39.23 36.85 37.28 6,551,388 -1.33(-3.45%)
Jun 17, 2008 39.05 39.30 37.87 38.61 5,195,603 -0.28(-0.72%)
Jun 16, 2008 36.44 39.38 36.05 38.89 8,231,210 +2.43(+6.66%)
Jun 13, 2008 35.74 36.48 35.41 36.46 3,761,366 +1.08(+3.04%)
Jun 12, 2008 35.35 36.22 35.02 35.39 5,363,891 +0.27(+0.78%)
Jun 11, 2008 36.38 37.06 35.11 35.11 8,823,222 -1.82(-4.92%)
Jun 10, 2008 37.54 38.21 36.66 36.93 7,043,918 -2.19(-5.61%)
Jun 09, 2008 40.41 40.64 38.25 39.12 5,165,852 -1.14(-2.82%)
Jun 06, 2008 41.33 41.54 39.90 40.26 5,056,152 -1.61(-3.84%)
Jun 05, 2008 41.76 42.33 41.17 41.86 3,569,837 +0.63(+1.52%)
Jun 04, 2008 42.14 43.46 41.04 41.24 6,246,227 -0.63(-1.50%)
Jun 03, 2008 44.11 44.11 41.75 41.86 6,922,065 -2.24(-5.08%)
Jun 02, 2008 45.04 45.21 43.38 44.10 4,639,316 -1.24(-2.74%)
May 30, 2008 44.08 45.68 43.59 45.34 4,416,013 +1.27(+2.87%)
May 29, 2008 43.42 44.78 43.29 44.08 3,188,016 +0.46(+1.05%)
May 28, 2008 42.31 43.97 41.51 43.62 6,068,453 +0.38(+0.88%)
May 27, 2008 44.14 44.53 42.82 43.24 3,941,398 -0.54(-1.24%)
May 26, 2008 45.70 45.70 43.48 43.78 0 +0.00(+0.00%)
May 23, 2008 45.70 45.70 43.48 43.78 5,257,314 -0.52(-1.18%)
May 22, 2008 44.40 44.54 43.46 44.31 3,432,909 +0.08(+0.19%)
May 21, 2008 45.89 48.14 43.52 44.22 7,345,757 -1.81(-3.93%)
May 20, 2008 47.15 47.15 45.74 46.03 3,997,107 -1.48(-3.12%)
May 19, 2008 49.42 49.42 47.31 47.51 3,635,203 -2.17(-4.38%)
May 16, 2008 49.28 49.95 48.77 49.69 4,968,831 +0.05(+0.11%)
May 15, 2008 46.69 49.63 45.66 49.63 4,359,843 +2.62(+5.57%)
May 14, 2008 46.62 47.83 46.26 47.02 6,109,232 +1.33(+2.90%)
May 13, 2008 46.68 46.68 45.00 45.69 3,173,362 -0.65(-1.40%)
May 12, 2008 46.75 47.08 45.51 46.34 3,087,493 -0.50(-1.07%)
May 09, 2008 46.62 47.00 45.51 46.84 2,182,315 +0.05(+0.11%)
May 08, 2008 47.45 47.60 46.45 46.79 1,781,458 -0.35(-0.73%)
May 07, 2008 48.44 48.63 46.96 47.13 3,887,908 -1.58(-3.24%)
May 06, 2008 47.69 49.19 46.57 48.71 4,934,626 +1.04(+2.19%)
May 05, 2008 47.67 48.03 46.66 47.67 3,558,441 +0.07(+0.15%)
May 02, 2008 47.35 49.37 46.94 47.60 7,149,815 +0.63(+1.33%)
May 01, 2008 45.20 47.81 44.44 46.97 20,106,312 -2.80(-5.63%)
Apr 30, 2008 48.79 50.28 47.69 49.77 7,883,398 +1.56(+3.24%)
Apr 29, 2008 46.53 49.41 46.36 48.21 5,467,998 +1.34(+2.86%)
Apr 28, 2008 45.72 47.09 45.72 46.87 2,972,090 +0.97(+2.12%)
Apr 25, 2008 46.51 46.52 44.91 45.90 3,005,055 -0.10(-0.21%)
Apr 24, 2008 45.77 46.96 43.18 46.00 7,095,669 +0.44(+0.96%)
Apr 23, 2008 47.21 47.99 45.35 45.56 5,686,063 -0.80(-1.72%)
Apr 22, 2008 42.61 48.28 42.61 46.36 13,656,620 +3.89(+9.16%)
Apr 21, 2008 44.40 44.40 42.36 42.46 4,841,439 -1.79(-4.04%)
Apr 18, 2008 45.03 45.49 43.78 44.25 6,463,270 +0.44(+1.00%)
Apr 17, 2008 44.47 44.72 42.91 43.82 6,553,111 -1.35(-2.99%)
Apr 16, 2008 45.27 45.45 43.59 45.17 8,151,805 +0.09(+0.20%)
Apr 15, 2008 48.69 48.69 44.47 45.08 8,467,138 -3.26(-6.74%)
Apr 14, 2008 50.41 50.82 48.13 48.33 3,578,377 -1.65(-3.31%)
Apr 11, 2008 51.65 51.65 49.54 49.99 3,348,542 -2.08(-4.00%)
Apr 10, 2008 51.89 52.78 51.04 52.07 3,625,468 -0.26(-0.50%)
Apr 09, 2008 53.28 54.24 51.94 52.33 2,980,597 -0.89(-1.67%)
Apr 08, 2008 52.11 53.87 51.66 53.22 3,548,388 +0.46(+0.88%)
Apr 07, 2008 52.24 54.28 50.61 52.76 4,335,744 +1.14(+2.21%)
Apr 04, 2008 52.31 52.31 50.63 51.61 2,641,878 -0.69(-1.32%)
Apr 03, 2008 50.64 52.76 50.20 52.30 3,342,730 +1.04(+2.03%)
Apr 02, 2008 51.00 53.68 50.42 51.27 4,224,570 +0.58(+1.15%)
Apr 01, 2008 48.60 50.89 47.22 50.69 5,339,843 +2.60(+5.40%)
Mar 31, 2008 48.50 49.12 47.13 48.09 2,078,864 +0.03(+0.07%)
Mar 28, 2008 50.25 50.33 47.52 48.05 2,975,773 -1.65(-3.32%)
Mar 27, 2008 52.45 52.45 49.69 49.71 2,578,681 -2.10(-4.06%)
Mar 26, 2008 53.73 53.73 51.63 51.81 2,810,620 -2.28(-4.21%)
Mar 25, 2008 53.72 54.67 51.63 54.09 3,397,502 -0.05(-0.08%)
Mar 24, 2008 50.29 55.04 50.29 54.13 3,388,948 +3.88(+7.72%)
Mar 21, 2008 47.41 50.69 47.41 50.25 2,498,315 +0.00(+0.00%)
Mar 20, 2008 47.41 50.69 47.41 50.25 2,498,315 +2.81(+5.93%)
Mar 19, 2008 48.20 50.28 47.36 47.44 2,171,740 -1.43(-2.93%)
Mar 18, 2008 47.35 49.58 47.35 48.87 2,377,792 +1.95(+4.16%)
Mar 17, 2008 47.02 47.99 45.71 46.92 4,173,142 -1.94(-3.97%)
Mar 14, 2008 50.94 51.10 47.47 48.86 3,445,151 -1.90(-3.74%)
Mar 13, 2008 50.36 51.47 48.48 50.76 4,146,503 -0.60(-1.17%)
Mar 12, 2008 52.79 53.43 51.10 51.36 2,555,790 -1.01(-1.93%)
Mar 11, 2008 52.55 53.55 49.54 52.37 4,639,299 +1.00(+1.94%)
Mar 10, 2008 51.21 52.47 51.17 51.37 3,281,032 -0.24(-0.47%)
Mar 07, 2008 50.61 52.40 49.83 51.61 3,430,184 +0.45(+0.88%)
Mar 06, 2008 52.95 53.21 51.02 51.16 2,207,444 -1.79(-3.38%)
Mar 05, 2008 52.04 53.98 52.04 52.95 2,854,856 +0.99(+1.90%)
Mar 04, 2008 52.91 52.91 50.79 51.97 4,450,556 -0.95(-1.79%)
Mar 03, 2008 53.72 54.02 52.28 52.91 3,124,504 -1.48(-2.73%)
Feb 29, 2008 53.49 55.29 52.60 54.39 4,369,753 +0.49(+0.91%)
Feb 28, 2008 55.86 56.52 53.55 53.90 3,835,293 -3.07(-5.39%)
Feb 27, 2008 57.06 57.57 56.48 56.97 2,387,846 -0.81(-1.40%)
Feb 26, 2008 57.68 58.95 57.57 57.78 2,265,494 -0.56(-0.96%)
Feb 25, 2008 56.99 58.51 56.19 58.34 2,165,528 +0.89(+1.56%)
Feb 22, 2008 56.43 57.45 55.24 57.45 2,268,101 +1.45(+2.59%)
Feb 21, 2008 57.30 57.65 54.97 56.00 3,270,368 -1.04(-1.82%)
Feb 20, 2008 56.65 57.27 55.50 57.04 2,587,570 -0.25(-0.44%)
Feb 19, 2008 59.08 59.08 56.68 57.29 2,173,723 -0.77(-1.33%)
Feb 18, 2008 58.74 59.08 57.36 58.06 0 +0.00(+0.00%)
Feb 15, 2008 58.74 59.08 57.36 58.06 3,086,969 -1.45(-2.44%)
Feb 14, 2008 59.77 60.65 58.66 59.51 3,402,651 +0.08(+0.14%)
Feb 13, 2008 60.39 60.39 57.88 59.43 4,339,483 -0.28(-0.47%)
Feb 12, 2008 60.85 62.20 59.07 59.71 3,205,287 -0.59(-0.99%)
Feb 11, 2008 58.23 60.36 57.14 60.30 3,336,065 +2.29(+3.94%)
Feb 08, 2008 57.85 59.58 57.40 58.02 4,548,843 -0.93(-1.57%)
Feb 07, 2008 56.21 59.35 55.50 58.95 5,879,499 +2.66(+4.72%)
Feb 06, 2008 58.44 59.93 55.50 56.29 7,528,741 -1.76(-3.04%)
Feb 05, 2008 55.33 61.28 55.33 58.05 13,082,456 +4.86(+9.15%)
Feb 04, 2008 57.46 57.46 52.95 53.19 6,745,336 -4.18(-7.29%)
Feb 01, 2008 57.25 59.75 55.34 57.37 3,955,074 +0.07(+0.11%)
Jan 31, 2008 54.09 57.48 52.64 57.30 3,697,872 +2.55(+4.66%)
Jan 30, 2008 57.13 57.27 54.69 54.75 4,010,200 -2.21(-3.89%)
Jan 29, 2008 54.88 57.64 53.85 56.96 3,211,323 +2.55(+4.68%)
Jan 28, 2008 53.08 55.47 51.60 54.41 3,538,654 +1.34(+2.52%)
Jan 25, 2008 55.50 56.09 52.60 53.08 3,439,775 -1.63(-2.97%)
Jan 24, 2008 56.26 56.95 54.42 54.70 3,624,439 -1.33(-2.37%)
Jan 23, 2008 50.23 58.53 48.97 56.03 8,726,859 +4.15(+8.01%)
Jan 22, 2008 46.17 52.57 46.17 51.87 8,841,447 +2.51(+5.08%)
Jan 21, 2008 48.03 49.53 47.99 49.37 0 +0.00(+0.00%)
Jan 18, 2008 48.03 49.53 47.99 49.37 5,738,382 +0.74(+1.53%)
Jan 17, 2008 51.43 51.98 48.20 48.62 6,895,418 -2.63(-5.13%)
Jan 16, 2008 51.83 53.33 50.78 51.25 11,169,569 -0.26(-0.51%)
Jan 15, 2008 53.53 53.53 51.19 51.51 5,693,639 -2.30(-4.27%)
Jan 14, 2008 56.56 56.56 52.92 53.81 4,346,039 -1.20(-2.18%)
Jan 11, 2008 55.50 56.39 54.85 55.01 2,983,031 -0.99(-1.76%)
Jan 10, 2008 56.65 57.79 55.03 56.00 4,923,734 -0.73(-1.29%)
Jan 09, 2008 54.84 57.08 54.24 56.73 4,617,647 +2.66(+4.93%)
Jan 08, 2008 57.68 58.16 53.88 54.07 7,452,942 -1.95(-3.49%)
Jan 07, 2008 58.12 58.31 54.60 56.02 8,024,548 -1.88(-3.25%)
Jan 04, 2008 61.63 61.63 57.66 57.90 6,154,958 -4.38(-7.03%)
Jan 03, 2008 65.30 66.04 61.61 62.28 6,939,600 -3.23(-4.93%)
Jan 02, 2008 67.58 68.81 65.07 65.51 3,189,486 -1.78(-2.65%)
Jan 01, 2008 68.68 69.32 66.93 67.29 1,984,932 +0.00(+0.00%)
Dec 31, 2007 68.68 69.32 66.93 67.29 1,984,932 -2.02(-2.92%)
Dec 28, 2007 69.54 69.98 68.89 69.32 1,179,854 +0.12(+0.17%)
Dec 27, 2007 70.43 72.12 68.97 69.20 2,024,736 -1.27(-1.81%)
Dec 26, 2007 69.54 70.82 68.80 70.47 1,692,873 +0.61(+0.88%)
Dec 24, 2007 70.29 70.76 69.54 69.86 942,272 -0.67(-0.94%)
Dec 21, 2007 70.97 71.80 70.10 70.52 3,226,943 +0.51(+0.73%)
Dec 20, 2007 73.57 74.04 70.01 70.01 3,440,526 -2.74(-3.77%)
Dec 19, 2007 73.43 74.30 72.52 72.76 2,664,266 -0.10(-0.14%)
Dec 18, 2007 76.07 76.50 72.16 72.86 3,301,262 -2.49(-3.30%)
Dec 17, 2007 76.97 77.43 74.77 75.35 2,840,813 -1.51(-1.96%)
Dec 14, 2007 76.81 78.20 76.62 76.86 2,543,735 -0.67(-0.86%)
Dec 13, 2007 75.87 78.25 75.87 77.52 2,234,175 +0.46(+0.59%)
Dec 12, 2007 76.81 78.52 75.90 77.07 4,518,391 +1.53(+2.03%)
Dec 11, 2007 78.12 78.46 75.45 75.53 2,915,068 -3.15(-4.01%)
Dec 10, 2007 78.36 80.29 77.05 78.69 2,504,655 +1.06(+1.36%)
Dec 07, 2007 76.20 77.71 76.07 77.63 2,464,947 +0.89(+1.16%)
Dec 06, 2007 73.22 76.85 73.22 76.74 2,735,498 +2.76(+3.73%)
Dec 05, 2007 72.97 74.69 72.40 73.98 2,878,792 +2.62(+3.67%)
Dec 04, 2007 71.31 73.16 70.95 71.36 2,194,435 -0.81(-1.12%)
Dec 03, 2007 73.31 73.90 71.40 72.17 2,920,252 -1.88(-2.54%)
Nov 30, 2007 76.07 76.18 72.16 74.05 2,776,327 +0.29(+0.40%)
Nov 29, 2007 74.28 76.10 73.32 73.76 2,810,278 -1.28(-1.71%)
Nov 28, 2007 70.86 75.58 70.84 75.04 4,067,141 +5.43(+7.80%)
Nov 27, 2007 69.85 71.95 69.27 69.61 3,477,744 -0.24(-0.35%)
Nov 26, 2007 73.59 73.59 69.85 69.85 3,270,784 -2.83(-3.89%)
Nov 23, 2007 73.43 73.46 71.78 72.68 1,331,653 +0.56(+0.77%)
Nov 21, 2007 72.74 74.24 71.28 72.12 2,784,491 -2.31(-3.10%)
Nov 20, 2007 73.14 75.75 72.01 74.43 3,852,875 +2.28(+3.16%)
Nov 19, 2007 74.18 74.93 71.94 72.15 4,494,958 -5.40(-6.96%)
Nov 16, 2007 75.32 77.55 74.92 77.55 2,991,614 +2.75(+3.68%)
Nov 15, 2007 74.00 75.92 73.00 74.80 3,055,639 +0.74(+1.01%)
Nov 14, 2007 78.35 78.36 73.59 74.06 3,777,109 -3.10(-4.01%)
Nov 13, 2007 75.09 77.87 74.24 77.15 4,759,466 +3.32(+4.50%)
Nov 12, 2007 75.24 77.03 73.68 73.83 5,643,315 -1.86(-2.46%)
Nov 09, 2007 71.91 77.54 70.50 75.69 6,929,342 +2.81(+3.86%)
Nov 08, 2007 70.52 73.19 68.64 72.87 5,356,848 +1.78(+2.50%)
Nov 07, 2007 71.20 73.33 70.75 71.10 3,970,256 -1.91(-2.62%)
Nov 06, 2007 74.89 74.89 71.58 73.01 4,255,546 -0.63(-0.85%)
Nov 05, 2007 76.40 76.40 72.08 73.64 5,364,583 -2.61(-3.43%)
Nov 02, 2007 72.03 76.53 71.10 76.25 17,242,182 -5.57(-6.81%)
Nov 01, 2007 86.41 86.78 80.90 81.82 8,452,011 -5.08(-5.85%)
Oct 31, 2007 85.48 88.38 85.05 86.90 5,132,524 -3.23(-3.59%)
Oct 30, 2007 92.50 94.32 89.54 90.13 4,198,057 -4.00(-4.25%)
Oct 29, 2007 91.39 97.14 89.77 94.13 5,076,781 +3.41(+3.76%)
Oct 26, 2007 89.23 90.78 88.48 90.72 2,881,656 +2.75(+3.12%)
Oct 25, 2007 87.24 89.40 86.35 87.97 3,591,312 +0.70(+0.80%)
Oct 24, 2007 87.17 88.68 84.41 87.27 3,783,657 -0.15(-0.17%)
Oct 23, 2007 85.54 87.57 85.23 87.42 2,497,272 +3.10(+3.68%)
Oct 22, 2007 81.62 84.71 80.33 84.32 2,708,453 +1.97(+2.39%)
Oct 19, 2007 85.38 85.67 81.62 82.36 4,856,104 -3.17(-3.71%)
Oct 18, 2007 86.85 87.05 85.33 85.53 3,129,744 -2.31(-2.63%)
Oct 17, 2007 87.83 89.04 85.25 87.84 3,790,089 +1.52(+1.76%)
Oct 16, 2007 86.85 89.00 86.30 86.32 4,611,645 -1.35(-1.53%)
Oct 15, 2007 90.60 91.77 86.21 87.66 5,330,842 -2.61(-2.89%)
Oct 12, 2007 91.43 91.94 89.19 90.28 4,002,342 -0.88(-0.96%)
Oct 11, 2007 91.28 94.19 88.37 91.15 6,797,015 +1.18(+1.31%)
Oct 10, 2007 88.15 90.60 87.83 89.97 5,435,590 +1.85(+2.10%)
Oct 09, 2007 86.84 88.32 85.54 88.12 4,462,378 +1.93(+2.23%)
Oct 08, 2007 84.63 87.04 83.13 86.19 4,283,356 +1.93(+2.29%)
Oct 05, 2007 85.43 87.24 82.75 84.27 6,739,127 +0.43(+0.51%)
Oct 04, 2007 82.94 84.73 79.63 83.84 11,500,438 +0.56(+0.67%)
Oct 03, 2007 89.03 90.11 83.00 83.28 17,153,696 -11.12(-11.78%)
Oct 02, 2007 90.80 95.06 90.80 94.40 8,019,693 +4.12(+4.56%)
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.