Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Las Vegas Sands
(NY:
LVS
)
44.88
+0.08 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
55.80
58.19
55.08
56.68
5,827,769
+1.64(+2.98%)
Feb 27, 2007
56.65
56.95
54.74
55.04
6,932,330
-2.99(-5.16%)
Feb 26, 2007
61.02
61.21
57.74
58.03
4,514,010
-2.25(-3.74%)
Feb 23, 2007
60.89
61.12
59.80
60.28
2,875,725
-0.12(-0.21%)
Feb 22, 2007
61.05
61.81
60.30
60.41
3,544,920
+0.06(+0.10%)
Feb 21, 2007
60.53
61.21
59.97
60.35
2,626,358
-0.75(-1.22%)
Feb 20, 2007
60.89
61.48
59.51
61.10
2,649,664
+0.74(+1.22%)
Feb 16, 2007
60.30
61.05
59.76
60.36
2,301,129
+0.05(+0.09%)
Feb 15, 2007
61.21
61.64
59.90
60.31
2,027,692
-0.58(-0.95%)
Feb 14, 2007
60.56
61.64
60.46
60.89
2,556,439
+0.47(+0.77%)
Feb 13, 2007
60.56
60.85
59.91
60.42
3,348,363
+0.58(+0.98%)
Feb 12, 2007
61.52
61.68
59.30
59.84
6,438,796
-1.82(-2.95%)
Feb 09, 2007
65.63
65.98
61.21
61.65
6,349,355
-3.93(-5.99%)
Feb 08, 2007
65.37
65.84
64.43
65.58
2,870,851
+0.22(+0.33%)
Feb 07, 2007
66.37
66.43
64.87
65.36
3,124,636
-0.73(-1.10%)
Feb 06, 2007
66.86
66.86
64.30
66.09
10,289,120
-2.24(-3.28%)
Feb 05, 2007
67.67
69.25
67.67
68.33
5,055,750
+0.55(+0.81%)
Feb 02, 2007
69.65
70.14
67.59
67.78
3,650,486
-1.60(-2.31%)
Feb 01, 2007
68.97
70.03
68.27
69.38
3,128,597
+1.06(+1.56%)
Jan 31, 2007
67.71
69.56
66.97
68.32
4,458,966
+0.90(+1.33%)
Jan 30, 2007
68.17
68.40
67.13
67.42
2,657,281
-0.61(-0.90%)
Jan 29, 2007
68.93
69.68
67.69
68.03
2,738,931
-0.76(-1.11%)
Jan 26, 2007
69.78
69.87
67.36
68.79
3,538,522
-0.15(-0.22%)
Jan 25, 2007
71.55
71.55
68.67
68.94
4,700,207
-2.23(-3.14%)
Jan 24, 2007
69.26
71.85
68.66
71.17
4,858,632
+2.34(+3.40%)
Jan 23, 2007
68.35
69.98
67.86
68.83
3,499,525
+0.64(+0.94%)
Jan 22, 2007
69.26
69.90
67.41
68.19
4,546,199
-0.41(-0.59%)
Jan 19, 2007
66.20
69.34
64.66
68.59
7,715,621
+2.40(+3.62%)
Jan 18, 2007
69.66
70.13
65.85
66.20
6,524,079
-3.51(-5.04%)
Jan 17, 2007
71.28
71.28
69.16
69.71
5,907,591
-1.58(-2.21%)
Jan 16, 2007
68.12
71.59
68.12
71.28
5,511,833
+3.18(+4.68%)
Jan 12, 2007
68.04
69.56
67.00
68.10
4,779,115
-0.39(-0.57%)
Jan 11, 2007
66.17
70.18
64.79
68.49
13,457,476
+1.00(+1.48%)
Jan 10, 2007
60.64
67.67
59.84
67.49
8,407,362
+6.85(+11.29%)
Jan 09, 2007
61.21
62.30
59.98
60.64
2,211,253
-0.46(-0.75%)
Jan 08, 2007
59.71
61.58
59.30
61.10
2,510,128
+1.40(+2.35%)
Jan 05, 2007
60.40
60.41
59.00
59.70
1,827,376
-0.77(-1.27%)
Jan 04, 2007
60.39
60.53
59.20
60.47
1,730,492
+0.07(+0.12%)
Jan 03, 2007
59.41
60.97
59.41
60.39
2,931,631
+1.65(+2.82%)
Dec 29, 2006
59.23
59.92
58.59
58.74
1,379,824
-0.65(-1.09%)
Dec 28, 2006
58.85
59.63
57.96
59.39
1,193,522
+0.72(+1.23%)
Dec 27, 2006
58.55
59.28
58.18
58.67
1,572,524
+0.22(+0.38%)
Dec 26, 2006
58.29
58.96
57.94
58.44
945,677
+0.25(+0.43%)
Dec 22, 2006
59.61
59.74
58.00
58.20
3,176,124
-1.57(-2.63%)
Dec 21, 2006
60.04
60.20
59.15
59.76
2,002,101
-0.05(-0.08%)
Dec 20, 2006
60.10
61.33
59.57
59.81
3,563,505
-0.09(-0.14%)
Dec 19, 2006
59.80
60.19
59.61
59.90
2,732,838
+0.12(+0.20%)
Dec 18, 2006
60.55
61.02
59.44
59.78
2,839,775
+0.54(+0.92%)
Dec 15, 2006
61.21
61.27
58.92
59.23
3,407,821
-1.42(-2.35%)
Dec 14, 2006
60.10
61.07
60.07
60.66
1,987,020
+0.55(+0.92%)
Dec 13, 2006
61.38
61.86
59.61
60.11
3,097,064
-1.30(-2.12%)
Dec 12, 2006
62.04
62.04
60.42
61.41
2,176,673
-0.63(-1.02%)
Dec 11, 2006
62.81
63.24
61.28
62.04
3,316,270
+0.01(+0.02%)
Dec 08, 2006
62.46
62.89
61.79
62.02
1,786,246
-0.44(-0.70%)
Dec 07, 2006
63.35
63.41
61.61
62.46
2,475,853
-0.40(-0.64%)
Dec 06, 2006
63.34
63.84
61.85
62.86
3,177,190
-0.16(-0.25%)
Dec 05, 2006
63.68
63.68
61.73
63.02
4,602,562
-0.66(-1.03%)
Dec 04, 2006
60.79
63.81
60.40
63.68
5,919,321
+4.14(+6.95%)
Dec 01, 2006
59.51
60.58
59.02
59.54
2,290,313
-0.56(-0.94%)
Nov 30, 2006
61.16
61.61
59.89
60.11
1,857,994
-0.95(-1.56%)
Nov 29, 2006
60.89
61.19
60.14
61.06
3,252,290
+1.10(+1.84%)
Nov 28, 2006
60.99
60.99
58.81
59.95
4,424,486
-1.16(-1.90%)
Nov 27, 2006
61.77
63.61
60.49
61.11
7,579,741
+0.50(+0.83%)
Nov 24, 2006
59.90
60.76
59.21
60.61
1,039,514
+0.71(+1.18%)
Nov 22, 2006
61.50
62.53
59.25
59.90
3,863,904
-0.30(-0.49%)
Nov 21, 2006
59.28
60.61
58.83
60.20
3,403,404
+1.18(+2.00%)
Nov 20, 2006
59.51
60.72
58.52
59.02
3,169,726
-0.49(-0.83%)
Nov 17, 2006
59.25
59.58
58.25
59.51
4,131,399
-0.27(-0.45%)
Nov 16, 2006
58.75
60.99
58.47
59.78
5,487,155
+1.31(+2.25%)
Nov 15, 2006
60.39
60.43
58.31
58.46
6,810,159
-1.93(-3.20%)
Nov 14, 2006
56.78
60.84
56.61
60.39
9,312,519
+2.74(+4.75%)
Nov 13, 2006
57.27
57.89
56.75
57.66
5,306,794
+0.39(+0.68%)
Nov 10, 2006
54.49
58.10
53.82
57.27
8,202,932
+2.83(+5.20%)
Nov 09, 2006
52.77
55.38
52.73
54.44
8,965,049
+2.11(+4.04%)
Nov 08, 2006
49.30
52.48
49.30
52.33
7,221,456
+3.78(+7.79%)
Nov 07, 2006
48.53
48.83
47.81
48.55
2,016,724
+0.01(+0.03%)
Nov 06, 2006
47.99
48.74
47.80
48.53
2,051,151
+0.81(+1.69%)
Nov 03, 2006
47.57
48.22
47.36
47.72
2,261,522
+0.18(+0.37%)
Nov 02, 2006
48.95
48.95
46.71
47.55
6,093,589
-2.55(-5.10%)
Nov 01, 2006
50.15
51.01
49.46
50.10
2,661,089
+0.08(+0.16%)
Oct 31, 2006
48.97
50.38
48.97
50.02
1,973,462
+1.18(+2.41%)
Oct 30, 2006
49.46
49.50
48.12
48.85
1,442,280
-0.41(-0.84%)
Oct 27, 2006
50.11
50.11
48.76
49.26
1,223,988
-0.87(-1.73%)
Oct 26, 2006
49.06
50.42
48.95
50.13
1,863,783
+1.06(+2.17%)
Oct 25, 2006
50.34
50.49
48.94
49.06
2,016,115
-1.44(-2.85%)
Oct 24, 2006
50.84
51.01
50.03
50.50
1,486,456
-0.33(-0.66%)
Oct 23, 2006
50.06
50.97
49.60
50.84
2,102,944
+0.62(+1.23%)
Oct 20, 2006
50.32
50.47
49.69
50.22
2,700,543
-0.10(-0.20%)
Oct 19, 2006
50.55
51.07
50.15
50.32
1,608,170
-0.56(-1.10%)
Oct 18, 2006
51.18
51.78
50.03
50.88
2,420,405
-0.14(-0.28%)
Oct 17, 2006
50.22
51.07
49.63
51.02
2,392,071
+0.74(+1.46%)
Oct 16, 2006
49.67
50.40
49.47
50.28
2,391,766
+0.62(+1.26%)
Oct 13, 2006
48.91
49.81
48.89
49.66
2,246,594
+0.77(+1.57%)
Oct 12, 2006
48.18
49.14
48.14
48.89
2,138,895
+1.14(+2.38%)
Oct 11, 2006
48.18
48.28
47.64
47.76
2,000,577
-0.57(-1.18%)
Oct 10, 2006
47.39
48.53
47.00
48.33
2,984,033
+0.94(+1.98%)
Oct 09, 2006
46.68
47.46
46.68
47.39
1,723,028
+0.38(+0.81%)
Oct 06, 2006
47.46
47.59
46.77
47.01
2,046,734
-0.45(-0.94%)
Oct 05, 2006
46.28
47.88
46.18
47.46
3,266,762
+1.14(+2.47%)
Oct 04, 2006
44.54
46.46
44.19
46.31
4,412,756
+1.77(+3.96%)
Oct 03, 2006
44.25
44.73
43.37
44.55
2,775,948
+0.06(+0.13%)
Oct 02, 2006
45.62
46.31
44.42
44.49
3,568,532
-0.38(-0.85%)
Sep 29, 2006
44.86
45.56
44.74
44.87
2,325,959
+0.01(+0.03%)
Sep 28, 2006
44.02
45.10
43.93
44.86
2,743,349
+1.16(+2.64%)
Sep 27, 2006
44.64
44.72
43.44
43.70
3,326,933
-0.87(-1.96%)
Sep 26, 2006
43.14
45.00
43.13
44.57
3,695,881
+1.44(+3.33%)
Sep 25, 2006
42.89
43.26
41.80
43.14
2,254,058
+0.29(+0.67%)
Sep 22, 2006
43.93
43.93
42.51
42.85
2,717,300
-0.75(-1.72%)
Sep 21, 2006
43.13
44.80
43.06
43.60
4,101,846
+0.75(+1.76%)
Sep 20, 2006
43.19
43.82
42.64
42.84
2,935,287
-0.23(-0.53%)
Sep 19, 2006
43.85
43.85
42.21
43.07
4,932,361
-0.81(-1.85%)
Sep 18, 2006
43.58
44.96
43.33
43.88
4,032,688
-0.56(-1.27%)
Sep 15, 2006
44.97
45.24
44.14
44.45
4,608,046
-0.48(-1.07%)
Sep 14, 2006
45.17
45.28
44.67
44.93
4,974,405
-0.24(-0.54%)
Sep 13, 2006
47.40
47.77
44.86
45.17
5,224,382
-2.19(-4.62%)
Sep 12, 2006
45.62
47.51
45.39
47.36
3,888,886
+1.91(+4.20%)
Sep 11, 2006
45.33
45.70
44.25
45.45
2,487,583
-0.02(-0.04%)
Sep 08, 2006
44.57
45.88
44.57
45.47
2,418,272
+0.89(+2.00%)
Sep 07, 2006
44.21
45.28
43.76
44.57
3,013,281
-0.13(-0.29%)
Sep 06, 2006
44.80
44.84
44.12
44.70
2,850,743
-0.16(-0.37%)
Sep 05, 2006
45.46
45.47
44.44
44.87
2,877,249
-0.39(-0.87%)
Sep 01, 2006
46.21
46.84
45.14
45.26
2,820,733
-0.56(-1.23%)
Aug 31, 2006
46.46
47.19
45.66
45.83
2,269,748
-0.11(-0.24%)
Aug 30, 2006
45.95
46.57
45.55
45.94
1,816,103
+0.01(+0.03%)
Aug 29, 2006
45.59
45.94
44.99
45.93
2,240,043
+0.43(+0.95%)
Aug 28, 2006
43.67
45.95
43.65
45.49
3,705,783
+1.99(+4.57%)
Aug 25, 2006
45.03
45.03
43.29
43.50
2,102,030
-0.93(-2.08%)
Aug 24, 2006
43.51
44.56
43.20
44.43
1,886,633
+1.21(+2.79%)
Aug 23, 2006
43.79
43.97
42.60
43.22
1,394,295
-0.27(-0.62%)
Aug 22, 2006
43.98
44.34
43.17
43.49
1,740,851
-0.32(-0.73%)
Aug 21, 2006
44.49
44.49
43.36
43.81
1,638,179
-0.75(-1.69%)
Aug 18, 2006
44.05
44.81
43.75
44.57
1,916,338
+0.60(+1.36%)
Aug 17, 2006
43.84
44.75
43.44
43.97
5,342,135
+1.12(+2.62%)
Aug 16, 2006
41.97
43.12
41.96
42.85
2,523,838
+0.85(+2.03%)
Aug 15, 2006
40.54
42.18
40.21
41.99
4,121,650
+2.11(+5.30%)
Aug 14, 2006
40.08
41.02
39.79
39.88
2,814,640
+0.28(+0.70%)
Aug 11, 2006
40.21
40.29
39.35
39.60
1,783,047
-0.14(-0.36%)
Aug 10, 2006
39.49
40.18
38.74
39.75
3,386,038
+0.03(+0.08%)
Aug 09, 2006
40.50
40.82
39.51
39.72
2,430,154
-0.46(-1.14%)
Aug 08, 2006
40.04
40.92
39.55
40.18
1,946,956
+0.22(+0.56%)
Aug 07, 2006
40.70
40.70
39.58
39.95
2,799,712
-0.75(-1.84%)
Aug 04, 2006
40.42
41.54
40.05
40.70
3,067,664
+0.78(+1.96%)
Aug 03, 2006
41.09
41.10
38.67
39.92
9,585,803
-2.93(-6.85%)
Aug 02, 2006
41.36
43.17
41.36
42.85
5,685,644
+2.53(+6.28%)
Aug 01, 2006
40.56
40.56
38.86
40.32
4,498,824
-0.40(-0.98%)
Jul 31, 2006
40.88
41.95
40.04
40.72
3,155,407
-0.49(-1.18%)
Jul 28, 2006
38.83
41.23
37.86
41.21
9,407,727
+2.21(+5.66%)
Jul 27, 2006
41.38
41.38
38.99
39.00
7,749,896
-2.38(-5.74%)
Jul 26, 2006
44.90
45.13
41.36
41.38
6,966,147
-4.15(-9.11%)
Jul 25, 2006
43.98
45.75
43.00
45.53
2,593,911
+0.76(+1.70%)
Jul 24, 2006
42.75
44.94
42.75
44.76
3,161,805
+2.15(+5.04%)
Jul 21, 2006
45.13
45.30
42.47
42.62
4,096,210
-2.67(-5.89%)
Jul 20, 2006
46.15
46.46
44.80
45.28
2,289,856
-0.41(-0.89%)
Jul 19, 2006
44.22
46.27
43.90
45.69
4,626,478
+1.63(+3.71%)
Jul 18, 2006
45.76
46.44
43.49
44.06
3,832,980
-1.33(-2.92%)
Jul 17, 2006
44.36
45.58
44.36
45.38
3,039,939
+1.02(+2.29%)
Jul 14, 2006
45.95
46.35
43.99
44.36
3,999,632
-1.63(-3.55%)
Jul 13, 2006
47.47
47.72
45.64
46.00
4,079,758
-2.13(-4.42%)
Jul 12, 2006
48.64
49.22
48.09
48.13
1,865,763
-0.92(-1.87%)
Jul 11, 2006
48.45
49.29
46.84
49.04
4,650,547
+0.47(+0.96%)
Jul 10, 2006
48.71
49.33
47.72
48.58
2,725,678
+0.12(+0.26%)
Jul 07, 2006
50.42
50.88
47.97
48.45
3,264,781
-1.75(-3.49%)
Jul 06, 2006
49.12
50.55
48.80
50.21
2,962,859
+0.93(+1.88%)
Jul 05, 2006
50.02
50.19
48.22
49.28
5,054,532
-1.37(-2.70%)
Jul 03, 2006
51.11
51.11
50.56
50.65
1,817,017
-0.47(-0.91%)
Jun 30, 2006
49.23
51.79
48.93
51.11
13,074,513
+2.51(+5.16%)
Jun 29, 2006
45.82
48.83
45.60
48.60
5,138,771
+3.24(+7.15%)
Jun 28, 2006
44.11
45.37
43.62
45.36
4,003,440
+1.88(+4.32%)
Jun 27, 2006
43.37
44.05
43.00
43.48
1,976,966
+0.21(+0.49%)
Jun 26, 2006
43.92
44.13
43.25
43.27
1,711,299
-0.62(-1.42%)
Jun 23, 2006
43.98
44.02
42.97
43.90
2,085,122
-0.09(-0.19%)
Jun 22, 2006
44.90
44.90
43.76
43.98
2,399,687
-0.75(-1.67%)
Jun 21, 2006
44.05
45.36
43.38
44.73
2,601,070
+0.62(+1.41%)
Jun 20, 2006
43.51
44.55
42.74
44.11
2,144,531
+0.43(+0.99%)
Jun 19, 2006
44.64
45.42
43.21
43.67
2,270,510
-0.67(-1.51%)
Jun 16, 2006
45.07
45.09
43.62
44.34
2,171,494
-0.33(-0.73%)
Jun 15, 2006
42.13
44.88
42.01
44.67
3,960,330
+3.14(+7.55%)
Jun 14, 2006
41.03
42.41
40.78
41.53
2,357,796
+0.80(+1.97%)
Jun 13, 2006
40.93
41.75
39.80
40.73
3,582,546
-0.69(-1.66%)
Jun 12, 2006
43.04
43.49
41.36
41.42
2,261,065
-1.58(-3.66%)
Jun 09, 2006
45.22
45.30
42.93
43.00
2,081,161
-0.25(-0.58%)
Jun 08, 2006
44.31
44.32
41.79
43.25
3,664,044
-1.39(-3.12%)
Jun 07, 2006
43.75
45.11
43.74
44.64
2,285,134
+0.90(+2.06%)
Jun 06, 2006
45.62
45.95
43.39
43.74
3,747,827
-1.72(-3.78%)
Jun 05, 2006
46.35
46.93
45.23
45.46
2,310,116
-0.89(-1.91%)
Jun 02, 2006
47.10
47.31
45.63
46.35
2,372,115
-0.23(-0.49%)
Jun 01, 2006
46.36
46.71
45.49
46.58
2,834,443
+0.22(+0.48%)
May 31, 2006
44.39
46.51
44.38
46.35
5,293,998
+2.10(+4.75%)
May 30, 2006
45.91
45.91
43.79
44.25
2,948,540
-1.46(-3.19%)
May 26, 2006
47.27
47.33
44.50
45.71
11,450,957
+3.91(+9.36%)
May 25, 2006
40.27
41.85
39.06
41.80
3,693,901
+2.34(+5.94%)
May 24, 2006
42.60
42.60
38.07
39.45
9,086,153
-3.26(-7.64%)
May 23, 2006
42.91
44.18
42.62
42.72
2,195,258
+0.19(+0.45%)
May 22, 2006
45.13
45.23
41.69
42.53
3,885,382
-3.03(-6.66%)
May 19, 2006
43.79
45.62
43.49
45.56
2,035,461
+1.77(+4.03%)
May 18, 2006
45.12
45.74
43.78
43.79
1,753,495
-0.97(-2.16%)
May 17, 2006
45.60
45.76
44.37
44.76
1,812,447
-0.96(-2.11%)
May 16, 2006
45.62
46.54
45.53
45.72
2,392,375
+0.41(+0.91%)
May 15, 2006
44.84
45.49
43.65
45.31
2,256,191
+0.59(+1.32%)
May 12, 2006
46.28
46.35
44.45
44.72
2,463,362
-1.96(-4.19%)
May 11, 2006
47.17
48.01
46.59
46.67
2,458,945
-0.10(-0.21%)
May 10, 2006
46.58
47.21
46.35
46.77
1,530,176
+0.48(+1.04%)
May 09, 2006
46.94
47.69
46.26
46.29
1,850,682
-0.26(-0.56%)
May 08, 2006
47.10
47.33
46.21
46.56
1,683,117
-0.26(-0.56%)
May 05, 2006
45.49
47.07
45.37
46.82
5,746,119
+3.28(+7.54%)
May 04, 2006
42.93
43.91
41.60
43.54
2,965,601
+0.47(+1.10%)
May 03, 2006
42.52
43.42
42.49
43.06
2,184,137
+0.71(+1.67%)
May 02, 2006
42.35
42.80
42.11
42.35
1,526,520
+0.16(+0.39%)
May 01, 2006
42.57
42.95
42.03
42.19
1,270,145
-0.35(-0.83%)
Apr 28, 2006
42.43
42.97
42.03
42.55
1,390,487
+0.11(+0.26%)
Apr 27, 2006
41.00
42.52
40.12
42.43
3,630,074
+1.83(+4.51%)
Apr 26, 2006
41.74
41.78
39.88
40.60
3,328,152
-1.26(-3.01%)
Apr 25, 2006
42.22
42.34
41.55
41.86
1,448,373
-0.35(-0.84%)
Apr 24, 2006
42.06
42.33
41.36
42.22
1,759,740
+0.22(+0.53%)
Apr 21, 2006
41.96
42.34
41.32
41.99
1,516,161
+0.03(+0.08%)
Apr 20, 2006
42.10
42.58
41.61
41.96
1,691,952
-0.14(-0.34%)
Apr 19, 2006
42.01
42.41
41.70
42.11
2,193,277
+0.12(+0.28%)
Apr 18, 2006
43.29
43.80
41.46
41.99
3,087,924
-1.30(-3.00%)
Apr 17, 2006
42.54
43.93
42.34
43.29
4,670,807
+1.21(+2.87%)
Apr 13, 2006
41.20
42.32
40.77
42.08
2,540,899
+0.88(+2.13%)
Apr 12, 2006
39.31
41.33
39.55
41.20
2,837,033
+1.89(+4.81%)
Apr 11, 2006
39.95
40.24
39.11
39.31
2,566,491
-0.14(-0.37%)
Apr 10, 2006
40.44
40.93
38.79
39.45
3,493,584
-0.86(-2.13%)
Apr 07, 2006
40.37
41.48
39.78
40.31
3,465,403
+0.05(+0.13%)
Apr 06, 2006
40.01
40.51
39.24
40.26
1,952,136
+0.41(+1.02%)
Apr 05, 2006
38.60
40.08
38.36
39.85
6,135,328
+1.25(+3.25%)
Apr 04, 2006
36.70
38.62
36.44
38.60
4,480,544
+2.49(+6.91%)
Apr 03, 2006
37.20
37.22
35.90
36.11
3,060,656
-1.09(-2.93%)
Mar 31, 2006
37.19
37.29
36.76
37.20
2,170,732
-0.04(-0.11%)
Mar 30, 2006
36.70
37.41
36.56
37.23
3,531,667
+0.91(+2.51%)
Mar 29, 2006
36.12
36.41
35.80
36.32
2,242,938
+0.56(+1.56%)
Mar 28, 2006
35.51
36.37
35.49
35.76
5,601,861
+0.35(+0.98%)
Mar 27, 2006
34.46
35.45
33.64
35.42
3,688,417
+1.00(+2.90%)
Mar 24, 2006
34.33
34.73
34.14
34.42
2,393,594
+0.09(+0.25%)
Mar 23, 2006
34.27
34.43
33.94
34.33
4,377,568
+0.70(+2.09%)
Mar 22, 2006
32.99
33.84
32.90
33.63
3,500,135
+0.81(+2.46%)
Mar 21, 2006
32.99
33.13
32.76
32.82
2,619,046
+0.00(+0.00%)
Mar 20, 2006
33.05
33.35
32.64
32.82
2,672,514
-0.33(-0.99%)
Mar 17, 2006
33.43
33.76
32.91
33.15
3,053,801
-0.24(-0.73%)
Mar 16, 2006
33.81
34.03
33.30
33.39
7,236,841
-0.28(-0.84%)
Mar 15, 2006
33.02
33.74
32.91
33.68
8,891,778
+0.87(+2.66%)
Mar 14, 2006
32.72
33.09
32.33
32.80
29,884,970
-0.84(-2.50%)
Mar 13, 2006
34.46
34.86
33.38
33.64
5,364,223
-0.87(-2.51%)
Mar 10, 2006
35.05
35.38
34.34
34.51
3,650,943
-0.54(-1.55%)
Mar 09, 2006
35.32
36.24
34.76
35.05
2,895,376
-0.74(-2.05%)
Mar 08, 2006
36.43
36.53
35.58
35.79
2,727,201
-0.79(-2.17%)
Mar 07, 2006
36.91
37.93
36.34
36.58
3,395,025
-0.53(-1.42%)
Mar 06, 2006
35.78
38.09
35.74
37.11
4,710,413
+2.02(+5.76%)
Mar 03, 2006
34.94
35.28
34.84
35.09
1,354,232
+0.14(+0.41%)
Mar 02, 2006
35.51
35.85
34.50
34.94
2,400,144
-0.56(-1.59%)
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
.