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
)
46.54
-0.66 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2010
15.17
15.49
14.46
14.53
12,331
-0.46(-3.07%)
Jun 29, 2010
14.99
16.08
14.86
14.99
31,095
-2.40(-13.81%)
Jun 25, 2010
17.40
17.48
16.70
17.40
54,593,308
+0.33(+1.96%)
Jun 24, 2010
17.59
17.98
16.94
17.06
33,078
-0.69(-3.88%)
Jun 23, 2010
17.29
17.79
17.13
17.75
40,750
+0.66(+3.84%)
Jun 22, 2010
17.74
17.88
17.09
17.09
34,742
-0.65(-3.66%)
Jun 21, 2010
18.05
18.28
17.57
17.74
53,279,528
+0.18(+1.01%)
Jun 18, 2010
17.57
17.81
17.33
17.57
39,418,408
+0.03(+0.15%)
Jun 17, 2010
17.63
17.72
17.23
17.54
34,198
+0.09(+0.49%)
Jun 16, 2010
17.32
17.86
17.23
17.46
60,762,160
-0.10(-0.56%)
Jun 15, 2010
17.25
17.68
16.83
17.55
11,226
+0.49(+2.89%)
Jun 14, 2010
17.23
17.68
16.97
17.06
79,879,656
+0.18(+1.05%)
Jun 11, 2010
16.06
16.92
15.90
16.88
55,528,004
+0.51(+3.13%)
Jun 10, 2010
16.24
16.45
16.02
16.37
20,519
+0.53(+3.36%)
Jun 09, 2010
15.96
16.39
15.54
15.84
86,746,624
+0.11(+0.71%)
Jun 08, 2010
15.16
15.76
14.61
15.73
27,794
+0.81(+5.46%)
Jun 07, 2010
16.06
16.17
14.91
14.91
69,459,432
-1.00(-6.31%)
Jun 04, 2010
15.92
16.71
15.59
15.92
88,692,536
-0.21(-1.30%)
Jun 03, 2010
16.17
16.52
15.86
16.13
256,446
+0.21(+1.32%)
Jun 02, 2010
15.47
15.93
15.26
15.92
60,914
+0.81(+5.34%)
Jun 01, 2010
15.21
15.60
15.04
15.11
65,438
-0.30(-1.96%)
May 28, 2010
15.41
16.08
15.01
15.41
76,055,424
-0.23(-1.47%)
May 27, 2010
14.94
15.64
14.84
15.64
66,389,404
+1.43(+10.07%)
May 26, 2010
14.40
14.76
14.13
14.21
23,407
+0.18(+1.31%)
May 25, 2010
13.08
14.08
12.81
14.03
142,319
+0.32(+2.30%)
May 24, 2010
13.86
14.47
13.71
13.71
54,838,876
-0.07(-0.52%)
May 21, 2010
12.61
14.08
12.51
13.79
90,273,320
+0.76(+5.79%)
May 20, 2010
13.58
13.82
12.97
13.03
128,466
-1.25(-8.74%)
May 19, 2010
14.50
14.86
13.67
14.28
71,719,768
-0.32(-2.16%)
May 18, 2010
15.24
15.41
14.55
14.59
134,433
-0.18(-1.20%)
May 17, 2010
15.20
15.54
14.32
14.77
67,633,256
-0.61(-3.97%)
May 14, 2010
15.38
15.84
15.13
15.38
51,502,032
-0.64(-3.98%)
May 13, 2010
15.91
16.33
15.60
16.02
60,125,748
+0.25(+1.58%)
May 12, 2010
15.86
15.89
15.56
15.77
47,002,468
+0.27(+1.74%)
May 11, 2010
15.91
15.92
15.35
15.50
21,190
+0.24(+1.55%)
May 10, 2010
15.14
15.26
14.99
15.26
66,098,568
+1.35(+9.72%)
May 07, 2010
14.61
14.69
12.86
13.91
113,339,464
-0.17(-1.21%)
May 06, 2010
14.21
15.68
11.87
14.08
112,879,768
-0.84(-5.63%)
May 05, 2010
15.34
16.08
14.77
14.92
75,578,968
-0.75(-4.78%)
May 04, 2010
16.52
16.55
15.46
15.67
55,229
-1.17(-6.94%)
May 03, 2010
16.67
16.96
16.04
16.84
49,474,324
+0.52(+3.18%)
Apr 30, 2010
17.07
17.36
16.25
16.32
54,242,972
-0.78(-4.57%)
Apr 29, 2010
16.78
17.22
16.69
17.10
42,979,952
+0.59(+3.58%)
Apr 28, 2010
16.59
16.73
15.91
16.51
51,378,416
+0.30(+1.86%)
Apr 27, 2010
17.04
17.09
16.14
16.21
16,898
-0.99(-5.76%)
Apr 26, 2010
17.19
17.44
16.94
17.20
61,686,792
+0.71(+4.30%)
Apr 23, 2010
16.18
17.02
16.16
16.49
62,793,552
+0.45(+2.82%)
Apr 22, 2010
15.37
16.08
15.27
16.04
40,933,208
+0.47(+3.04%)
Apr 21, 2010
15.86
15.88
15.35
15.56
7,470
-0.22(-1.41%)
Apr 20, 2010
15.38
15.91
15.33
15.79
38,599
+0.84(+5.62%)
Apr 19, 2010
14.84
15.39
14.49
14.95
51,093,508
-0.09(-0.57%)
Apr 16, 2010
15.61
15.72
14.65
15.03
66,887,536
-0.54(-3.46%)
Apr 15, 2010
15.32
15.91
15.28
15.57
50,984,268
-0.18(-1.17%)
Apr 14, 2010
16.26
16.30
15.71
15.76
62,461,612
-0.26(-1.60%)
Apr 13, 2010
16.00
16.28
15.87
16.01
43,271,076
+0.11(+0.70%)
Apr 12, 2010
16.04
16.38
15.82
15.90
58,851,384
+0.07(+0.41%)
Apr 09, 2010
16.00
16.03
15.71
15.83
53,604,928
-0.07(-0.45%)
Apr 08, 2010
14.97
16.19
14.84
15.91
97,502,240
+0.85(+5.67%)
Apr 07, 2010
15.03
15.33
14.84
15.05
58,782,056
-0.33(-2.13%)
Apr 06, 2010
15.36
15.73
15.15
15.38
70,571,584
+0.32(+2.14%)
Apr 05, 2010
14.23
15.37
14.15
15.06
88,561,616
+1.08(+7.70%)
Apr 01, 2010
13.90
13.98
13.98
13.98
52,460,132
+0.10(+0.71%)
Mar 31, 2010
13.77
14.19
13.52
13.88
62,065,952
-0.04(-0.28%)
Mar 30, 2010
14.36
14.40
13.79
13.92
55,249,540
-0.43(-2.97%)
Mar 29, 2010
14.51
14.53
14.07
14.35
44,689,384
-0.02(-0.14%)
Mar 26, 2010
13.88
14.59
13.86
14.37
82,034,464
+0.63(+4.59%)
Mar 25, 2010
14.63
14.76
13.67
13.74
65,781,200
-0.64(-4.43%)
Mar 24, 2010
14.00
14.70
13.94
14.38
84,045,432
+0.30(+2.10%)
Mar 23, 2010
14.30
14.51
13.72
14.08
71,232,640
+0.01(+0.09%)
Mar 22, 2010
12.57
14.17
12.39
14.07
113,124,192
+1.27(+9.90%)
Mar 19, 2010
12.68
12.85
12.64
12.80
35,067,192
+0.14(+1.14%)
Mar 18, 2010
12.97
13.02
12.66
12.66
34,956,632
-0.37(-2.82%)
Mar 17, 2010
13.36
13.49
12.89
13.02
55,155,544
-0.14(-1.10%)
Mar 16, 2010
12.41
13.20
12.31
13.17
64,388,664
+0.90(+7.33%)
Mar 15, 2010
12.07
12.33
12.06
12.27
51,793,392
-0.59(-4.59%)
Mar 12, 2010
12.91
13.06
12.74
12.86
38,583,060
+0.16(+1.29%)
Mar 11, 2010
12.86
12.88
12.54
12.70
39,267,940
-0.26(-1.98%)
Mar 10, 2010
12.64
13.02
12.45
12.95
64,047,872
+0.58(+4.67%)
Mar 09, 2010
12.05
12.67
11.98
12.37
62,495,972
+0.62(+5.25%)
Mar 08, 2010
11.81
12.21
11.75
11.76
43,029,532
+0.03(+0.22%)
Mar 05, 2010
11.42
11.80
11.38
11.73
38,347,560
+0.45(+4.02%)
Mar 04, 2010
11.28
11.32
11.02
11.28
27,632,826
+0.01(+0.06%)
Mar 03, 2010
11.23
11.43
11.09
11.27
29,928,480
+0.04(+0.35%)
Mar 02, 2010
11.38
11.47
11.19
11.23
31,132,384
+0.01(+0.12%)
Mar 01, 2010
11.07
11.36
11.03
11.22
33,788,868
+0.30(+2.77%)
Feb 26, 2010
10.70
11.02
10.54
10.92
36,726,600
+0.28(+2.65%)
Feb 25, 2010
10.40
10.66
10.18
10.63
31,409,094
+0.07(+0.68%)
Feb 24, 2010
10.67
10.73
10.51
10.56
26,802,268
-0.03(-0.25%)
Feb 23, 2010
10.79
10.81
10.47
10.59
35,193,856
-0.26(-2.36%)
Feb 22, 2010
10.83
10.99
10.77
10.84
29,256,668
+0.18(+1.72%)
Feb 19, 2010
10.42
10.79
10.42
10.66
43,436,492
+0.22(+2.07%)
Feb 18, 2010
10.76
10.83
10.37
10.44
80,879,488
-1.02(-8.88%)
Feb 17, 2010
11.72
11.78
11.38
11.46
34,737,268
-0.07(-0.57%)
Feb 16, 2010
11.28
11.59
11.23
11.53
33,270,530
+0.49(+4.46%)
Feb 12, 2010
10.86
11.04
11.04
11.04
35,092,140
-0.04(-0.36%)
Feb 11, 2010
10.49
11.11
10.34
11.07
41,593,672
+0.68(+6.50%)
Feb 10, 2010
10.50
10.63
10.31
10.40
23,039,744
-0.03(-0.32%)
Feb 09, 2010
10.46
10.56
10.18
10.43
31,886,294
+0.09(+0.89%)
Feb 08, 2010
10.38
10.63
10.11
10.34
32,129,786
+0.03(+0.26%)
Feb 05, 2010
10.21
10.35
9.768
10.31
45,078,460
+0.22(+2.21%)
Feb 04, 2010
10.65
10.66
10.06
10.09
49,587,880
-0.75(-6.96%)
Feb 03, 2010
11.12
11.17
10.82
10.84
23,843,394
-0.28(-2.54%)
Feb 02, 2010
11.17
11.26
10.71
11.13
48,258,248
+0.02(+0.22%)
Feb 01, 2010
10.29
11.24
10.29
11.10
55,474,808
+0.93(+9.11%)
Jan 29, 2010
10.58
10.83
10.09
10.18
46,015,008
-0.24(-2.27%)
Jan 28, 2010
10.77
11.02
10.35
10.41
34,367,576
-0.25(-2.34%)
Jan 27, 2010
10.62
10.69
10.35
10.66
27,653,500
+0.02(+0.19%)
Jan 26, 2010
10.48
10.86
10.40
10.64
44,049,524
+0.01(+0.12%)
Jan 25, 2010
10.98
11.00
10.21
10.63
42,787,520
-0.06(-0.55%)
Jan 22, 2010
11.13
11.35
10.60
10.69
56,075,028
-0.49(-4.35%)
Jan 21, 2010
11.72
12.01
11.15
11.17
45,283,856
-0.56(-4.81%)
Jan 20, 2010
12.05
12.14
11.59
11.74
38,062,020
-0.49(-3.97%)
Jan 19, 2010
12.03
12.24
11.76
12.22
28,255,142
+0.14(+1.20%)
Jan 15, 2010
12.22
12.08
12.08
12.08
29,968,144
-0.16(-1.34%)
Jan 14, 2010
12.03
12.55
11.93
12.24
48,938,660
+0.24(+1.97%)
Jan 13, 2010
12.14
12.24
11.56
12.01
38,923,632
-0.03(-0.27%)
Jan 12, 2010
12.06
12.37
11.93
12.04
52,491,372
-0.01(-0.11%)
Jan 11, 2010
12.08
12.26
11.95
12.05
33,477,096
+0.17(+1.44%)
Jan 08, 2010
12.05
12.08
11.82
11.88
28,578,148
-0.26(-2.16%)
Jan 07, 2010
11.72
12.18
11.59
12.14
44,716,672
+0.26(+2.21%)
Jan 06, 2010
11.84
12.05
11.69
11.88
47,498,408
-0.11(-0.93%)
Jan 05, 2010
11.17
12.01
11.13
11.99
100,621,528
+1.08(+9.93%)
Jan 04, 2010
10.24
10.91
10.19
10.91
55,390,712
+1.10(+11.25%)
Dec 31, 2009
9.899
9.808
9.808
9.808
15,490,957
-0.07(-0.73%)
Dec 30, 2009
9.991
10.03
9.847
9.880
13,320,052
-0.16(-1.57%)
Dec 29, 2009
10.06
10.14
9.995
10.04
11,783,425
+0.05(+0.53%)
Dec 28, 2009
10.18
10.23
9.945
9.985
14,898,752
-0.08(-0.78%)
Dec 24, 2009
10.33
10.35
10.04
10.06
9,449,824
-0.18(-1.73%)
Dec 23, 2009
10.12
10.33
9.959
10.24
20,494,754
+0.19(+1.89%)
Dec 22, 2009
10.27
10.34
10.03
10.05
16,801,526
-0.09(-0.91%)
Dec 21, 2009
10.12
10.27
9.939
10.14
20,533,224
+0.11(+1.05%)
Dec 18, 2009
10.23
10.27
9.860
10.04
20,364,492
-0.11(-1.04%)
Dec 17, 2009
10.21
10.33
10.01
10.14
31,643,864
-0.34(-3.26%)
Dec 16, 2009
10.54
10.56
10.28
10.48
17,795,548
+0.12(+1.20%)
Dec 15, 2009
10.55
10.69
10.30
10.36
31,917,526
-0.35(-3.25%)
Dec 14, 2009
10.36
10.71
10.36
10.71
40,690,776
+0.72(+7.23%)
Dec 11, 2009
10.02
10.14
9.893
9.985
20,755,950
+0.07(+0.73%)
Dec 10, 2009
10.12
10.20
9.808
9.913
25,649,624
-0.10(-0.98%)
Dec 09, 2009
10.25
10.34
9.847
10.01
27,992,652
-0.14(-1.42%)
Dec 08, 2009
10.26
10.46
10.08
10.16
29,005,642
-0.23(-2.21%)
Dec 07, 2009
10.54
10.79
10.37
10.39
25,328,934
-0.23(-2.16%)
Dec 04, 2009
10.84
10.96
10.19
10.62
44,855,416
+0.03(+0.25%)
Dec 03, 2009
10.81
10.90
10.52
10.59
31,915,466
+0.01(+0.06%)
Dec 02, 2009
10.52
10.82
10.51
10.58
33,000,004
+0.00(+0.00%)
Dec 01, 2009
10.37
10.72
10.28
10.58
40,892,516
+0.53(+5.22%)
Nov 30, 2009
10.25
10.32
9.794
10.06
53,298,708
-0.31(-2.98%)
Nov 27, 2009
10.10
10.58
9.926
10.37
27,706,060
-0.46(-4.24%)
Nov 25, 2009
10.49
10.86
10.39
10.82
30,737,538
+0.45(+4.30%)
Nov 24, 2009
10.46
10.63
10.22
10.38
33,722,972
-0.15(-1.43%)
Nov 23, 2009
10.99
10.99
10.37
10.53
45,318,948
-0.20(-1.90%)
Nov 20, 2009
10.84
11.00
10.61
10.73
43,241,272
-0.39(-3.54%)
Nov 19, 2009
11.42
11.42
10.92
11.13
43,502,372
-0.43(-3.69%)
Nov 18, 2009
11.90
12.14
11.55
11.55
40,226,432
-0.34(-2.87%)
Nov 17, 2009
11.46
11.90
11.38
11.90
43,081,604
+0.32(+2.72%)
Nov 16, 2009
11.70
11.74
11.47
11.58
33,159,076
+0.16(+1.44%)
Nov 13, 2009
11.47
11.51
11.28
11.42
33,467,578
+0.25(+2.23%)
Nov 12, 2009
11.32
11.62
11.11
11.17
41,704,524
-0.41(-3.52%)
Nov 11, 2009
11.42
11.69
11.30
11.57
60,678,304
+0.43(+3.89%)
Nov 10, 2009
11.10
11.27
10.64
11.14
48,942,512
+0.12(+1.07%)
Nov 09, 2009
10.52
11.13
10.52
11.02
63,813,720
+0.95(+9.38%)
Nov 06, 2009
9.913
10.25
9.880
10.08
30,616,342
+0.14(+1.39%)
Nov 05, 2009
10.06
10.18
9.781
9.939
42,561,316
+0.18(+1.88%)
Nov 04, 2009
10.33
10.43
9.696
9.755
57,641,240
-0.18(-1.85%)
Nov 03, 2009
9.039
9.998
9.000
9.939
58,492,020
+0.56(+5.95%)
Nov 02, 2009
9.827
9.886
9.026
9.381
75,223,472
-0.53(-5.30%)
Oct 30, 2009
10.39
10.86
9.532
9.906
147,625,200
+0.22(+2.24%)
Oct 29, 2009
9.013
9.748
8.895
9.689
95,455,720
+1.04(+12.07%)
Oct 28, 2009
9.407
9.611
8.501
8.646
85,886,520
-0.75(-7.97%)
Oct 27, 2009
10.31
10.40
9.368
9.394
99,087,168
-1.15(-10.90%)
Oct 26, 2009
10.88
11.21
10.48
10.54
38,857,888
-0.30(-2.73%)
Oct 23, 2009
11.10
11.11
10.79
10.84
51,522,488
-0.20(-1.84%)
Oct 22, 2009
10.77
11.08
10.38
11.04
43,651,324
+0.31(+2.88%)
Oct 21, 2009
10.83
11.16
10.69
10.73
36,853,956
-0.07(-0.67%)
Oct 20, 2009
10.77
10.90
10.74
10.81
37,499,920
-0.12(-1.08%)
Oct 19, 2009
11.23
11.25
10.88
10.92
36,930,040
-0.14(-1.25%)
Oct 16, 2009
11.01
11.25
10.73
11.06
51,137,072
-0.05(-0.47%)
Oct 15, 2009
11.11
11.23
10.84
11.11
91,156,368
-0.66(-5.63%)
Oct 14, 2009
12.07
12.11
11.70
11.78
43,208,068
+0.13(+1.13%)
Oct 13, 2009
11.50
11.85
11.43
11.65
44,585,452
+0.01(+0.11%)
Oct 12, 2009
12.20
12.37
10.92
11.63
97,547,512
-0.22(-1.83%)
Oct 09, 2009
12.15
12.28
11.64
11.85
48,962,556
-0.15(-1.26%)
Oct 08, 2009
11.62
12.31
11.53
12.00
67,727,760
+0.61(+5.36%)
Oct 07, 2009
11.33
11.65
11.09
11.39
40,416,956
-0.01(-0.06%)
Oct 06, 2009
11.76
11.98
11.26
11.40
73,377,744
-0.06(-0.52%)
Oct 05, 2009
10.80
11.47
10.58
11.46
70,311,080
+0.87(+8.18%)
Oct 02, 2009
9.709
10.88
9.440
10.59
95,618,904
+0.45(+4.40%)
Oct 01, 2009
10.90
10.93
10.11
10.14
68,766,624
-0.91(-8.25%)
Sep 30, 2009
11.64
11.65
10.83
11.05
66,859,008
-0.35(-3.05%)
Sep 29, 2009
11.65
11.84
11.39
11.40
43,313,484
-0.02(-0.17%)
Sep 28, 2009
11.69
11.77
11.33
11.42
38,905,676
-0.13(-1.14%)
Sep 25, 2009
11.16
11.84
11.04
11.55
58,343,992
+0.13(+1.15%)
Sep 24, 2009
12.41
12.48
11.12
11.42
90,351,224
-0.88(-7.15%)
Sep 23, 2009
12.87
12.99
12.28
12.30
61,078,956
-0.35(-2.75%)
Sep 22, 2009
12.47
12.74
12.35
12.65
54,945,116
+0.41(+3.38%)
Sep 21, 2009
12.10
19.12
11.88
12.24
62,389,464
-0.14(-1.17%)
Sep 18, 2009
12.60
12.70
12.04
12.38
59,446,728
-0.34(-2.68%)
Sep 17, 2009
12.45
12.97
12.12
12.72
125,381,464
-0.45(-3.44%)
Sep 16, 2009
13.39
13.61
12.10
13.18
212,452,656
+0.33(+2.61%)
Sep 15, 2009
12.38
12.91
12.15
12.84
121,950,400
+0.98(+8.31%)
Sep 14, 2009
11.26
12.09
11.19
11.86
107,051,000
+0.87(+7.95%)
Sep 11, 2009
11.00
11.37
10.79
10.98
97,482,384
+0.32(+3.02%)
Sep 10, 2009
10.77
10.87
10.50
10.66
88,635,512
-0.39(-3.56%)
Sep 09, 2009
10.56
11.18
10.38
11.05
71,978,384
+0.60(+5.71%)
Sep 08, 2009
10.73
10.84
10.40
10.46
73,055,416
+0.28(+2.71%)
Sep 04, 2009
9.433
10.27
9.256
10.18
90,424,256
+0.77(+8.23%)
Sep 03, 2009
9.473
9.506
9.256
9.407
28,778,906
+0.26(+2.87%)
Sep 02, 2009
9.118
9.322
8.862
9.144
58,448,332
+0.31(+3.49%)
Sep 01, 2009
9.282
9.584
8.731
8.836
58,929,420
-0.53(-5.61%)
Aug 31, 2009
9.374
9.381
9.190
9.361
34,941,844
-0.30(-3.12%)
Aug 28, 2009
9.775
9.827
9.525
9.663
38,054,864
+0.07(+0.68%)
Aug 27, 2009
9.368
9.637
9.171
9.597
38,752,700
+0.18(+1.88%)
Aug 26, 2009
9.486
9.492
9.138
9.420
50,399,836
-0.05(-0.49%)
Aug 25, 2009
9.512
9.683
9.387
9.466
38,930,508
+0.16(+1.69%)
Aug 24, 2009
9.630
9.801
9.210
9.309
67,286,904
+0.12(+1.36%)
Aug 21, 2009
9.059
9.401
9.053
9.184
76,288,960
+0.53(+6.07%)
Aug 20, 2009
8.501
8.843
8.501
8.659
42,046,400
+0.29(+3.45%)
Aug 19, 2009
8.107
8.573
8.088
8.370
41,807,324
-0.10(-1.16%)
Aug 18, 2009
8.212
8.560
8.212
8.468
43,959,484
+0.47(+5.93%)
Aug 17, 2009
7.950
8.258
7.891
7.994
53,393,972
-0.75(-8.57%)
Aug 14, 2009
9.013
9.053
8.442
8.744
88,715,984
-0.31(-3.41%)
Aug 13, 2009
8.376
9.190
8.042
9.053
118,291,760
+0.98(+12.21%)
Aug 12, 2009
7.628
8.239
7.595
8.068
64,560,196
+0.45(+5.95%)
Aug 11, 2009
7.851
7.891
7.359
7.615
50,635,960
-0.43(-5.31%)
Aug 10, 2009
8.330
8.639
7.897
8.042
73,696,136
-0.18(-2.16%)
Aug 07, 2009
7.661
8.416
7.484
8.219
88,890,416
+0.91(+12.49%)
Aug 06, 2009
7.510
7.805
7.221
7.306
77,619,344
-0.03(-0.36%)
Aug 05, 2009
7.306
7.549
7.155
7.333
63,466,760
+0.16(+2.20%)
Aug 04, 2009
6.670
7.438
6.630
7.175
92,193,616
+0.60(+9.08%)
Aug 03, 2009
6.387
6.650
6.368
6.578
61,948,668
+0.44(+7.17%)
Jul 31, 2009
6.512
6.617
5.941
6.138
138,326,096
-1.18(-16.14%)
Jul 30, 2009
7.024
7.484
6.991
7.320
101,984,344
+0.62(+9.31%)
Jul 29, 2009
7.011
7.057
6.663
6.696
46,943,856
-0.51(-7.02%)
Jul 28, 2009
7.241
7.352
7.024
7.201
38,812,700
-0.18(-2.49%)
Jul 27, 2009
7.530
7.556
7.234
7.385
58,415,148
+0.24(+3.40%)
Jul 24, 2009
6.551
7.280
6.512
7.142
78,129,856
+0.48(+7.19%)
Jul 23, 2009
6.781
6.867
6.466
6.663
52,778,496
-0.07(-0.98%)
Jul 22, 2009
6.361
6.807
6.269
6.729
56,275,400
+0.33(+5.24%)
Jul 21, 2009
6.729
6.893
6.210
6.394
52,720,304
-0.08(-1.22%)
Jul 20, 2009
5.882
6.643
5.882
6.473
97,065,456
+0.83(+14.78%)
Jul 17, 2009
5.724
5.823
5.534
5.639
29,986,030
-0.09(-1.49%)
Jul 16, 2009
5.173
5.816
5.120
5.724
66,004,492
+0.40(+7.52%)
Jul 15, 2009
4.825
5.403
4.825
5.324
80,358,968
+0.64(+13.59%)
Jul 14, 2009
4.556
4.727
4.451
4.687
40,561,752
+0.13(+2.88%)
Jul 13, 2009
4.562
4.628
4.477
4.556
40,322,164
+0.07(+1.46%)
Jul 10, 2009
4.792
4.838
4.490
4.490
54,069,972
-0.37(-7.57%)
Jul 09, 2009
4.431
5.035
4.320
4.858
83,944,280
+0.49(+11.28%)
Jul 08, 2009
4.746
4.786
4.149
4.365
65,984,976
-0.16(-3.62%)
Jul 07, 2009
4.628
4.838
4.451
4.530
36,168,072
-0.08(-1.71%)
Jul 06, 2009
4.727
4.759
4.471
4.608
37,782,056
-0.22(-4.62%)
Jul 02, 2009
4.950
4.976
4.759
4.832
17,333,358
-0.22(-4.42%)
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
.