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 (%)
Dec 31, 2008
3.847
3.972
3.755
3.893
16,410,405
+0.06(+1.54%)
Dec 30, 2008
3.873
3.939
3.748
3.834
11,977,181
-0.03(-0.85%)
Dec 29, 2008
4.024
4.024
3.742
3.867
6,969,366
-0.11(-2.64%)
Dec 26, 2008
3.860
3.978
3.742
3.972
5,702,076
+0.11(+2.89%)
Dec 24, 2008
3.840
3.952
3.742
3.860
4,971,486
+0.05(+1.21%)
Dec 23, 2008
3.821
4.063
3.709
3.814
14,837,262
+0.01(+0.35%)
Dec 22, 2008
4.431
4.431
3.650
3.801
19,224,300
-0.58(-13.32%)
Dec 19, 2008
4.359
4.641
4.044
4.385
28,250,844
+0.05(+1.21%)
Dec 18, 2008
5.061
5.120
4.201
4.333
35,625,564
-0.59(-12.00%)
Dec 17, 2008
4.063
5.074
4.004
4.923
42,818,500
+0.82(+20.00%)
Dec 16, 2008
4.103
4.267
3.932
4.103
27,340,574
+0.16(+4.17%)
Dec 15, 2008
4.287
4.569
3.788
3.939
35,233,956
+0.04(+1.01%)
Dec 12, 2008
3.512
4.018
3.460
3.899
34,294,760
+0.09(+2.24%)
Dec 11, 2008
3.414
4.050
3.295
3.814
41,386,848
+0.33(+9.42%)
Dec 10, 2008
3.716
3.899
3.361
3.486
21,501,812
-0.14(-3.98%)
Dec 09, 2008
3.709
4.129
3.545
3.630
29,043,300
-0.28(-7.06%)
Dec 08, 2008
3.506
3.939
3.355
3.906
30,325,326
+0.55(+16.44%)
Dec 05, 2008
2.941
3.355
2.928
3.355
12,686,383
+0.31(+10.13%)
Dec 04, 2008
3.348
3.486
2.954
3.046
18,135,738
-0.26(-7.75%)
Dec 03, 2008
3.420
3.584
2.757
3.302
31,085,958
+0.26(+8.41%)
Dec 02, 2008
2.783
3.085
2.337
3.046
26,570,386
+0.42(+16.00%)
Dec 01, 2008
3.217
3.249
2.626
2.626
23,379,348
-0.77(-22.63%)
Nov 28, 2008
3.295
3.506
3.118
3.394
18,906,282
+0.21(+6.60%)
Nov 26, 2008
2.757
3.249
2.711
3.184
25,852,928
+0.35(+12.53%)
Nov 25, 2008
2.619
2.882
2.429
2.829
29,444,234
+0.41(+16.80%)
Nov 24, 2008
2.357
2.593
1.897
2.422
33,969,596
+0.30(+14.24%)
Nov 21, 2008
2.842
2.987
1.897
2.120
51,680,608
-0.44(-17.18%)
Nov 20, 2008
3.289
3.295
2.435
2.560
44,101,596
-0.77(-23.08%)
Nov 19, 2008
3.821
3.827
3.328
3.328
25,948,556
-0.78(-19.01%)
Nov 18, 2008
4.287
4.300
3.348
4.109
45,941,024
-0.18(-4.13%)
Nov 17, 2008
4.516
4.759
3.952
4.287
48,105,476
+0.28(+6.87%)
Nov 14, 2008
3.735
4.359
3.611
4.011
59,756,488
+0.35(+9.50%)
Nov 13, 2008
3.578
3.755
3.289
3.663
45,552,860
+0.32(+9.41%)
Nov 12, 2008
3.440
3.716
3.171
3.348
61,924,520
-0.16(-4.49%)
Nov 11, 2008
4.306
4.405
3.315
3.506
77,800,864
-1.75(-33.25%)
Nov 10, 2008
4.910
5.692
4.398
5.252
58,528,132
+0.64(+13.80%)
Nov 07, 2008
4.825
5.350
4.280
4.615
33,159,178
-0.54(-10.45%)
Nov 06, 2008
5.212
6.236
4.280
5.153
82,810,512
-2.50(-32.68%)
Nov 05, 2008
8.298
8.600
7.582
7.654
18,388,618
-1.13(-12.85%)
Nov 04, 2008
10.01
10.18
8.048
8.783
24,963,292
-0.47(-5.04%)
Nov 03, 2008
10.44
11.04
8.869
9.250
42,937,772
-0.07(-0.70%)
Oct 31, 2008
7.497
10.58
7.254
9.315
71,268,304
+2.50(+36.71%)
Oct 30, 2008
7.083
8.370
6.440
6.814
52,581,292
+0.96(+16.50%)
Oct 29, 2008
3.440
7.201
3.190
5.849
85,401,280
+2.60(+80.00%)
Oct 28, 2008
4.083
4.103
2.836
3.249
36,907,024
-0.56(-14.66%)
Oct 27, 2008
4.320
4.451
3.624
3.807
22,017,018
-0.34(-8.23%)
Oct 24, 2008
4.418
4.976
3.807
4.149
33,083,336
-1.24(-23.02%)
Oct 23, 2008
7.733
7.733
5.271
5.390
23,333,594
-2.30(-29.89%)
Oct 22, 2008
7.878
8.665
7.418
7.687
9,042,434
-0.47(-5.79%)
Oct 21, 2008
7.871
8.829
7.772
8.160
11,864,495
+0.11(+1.39%)
Oct 20, 2008
9.039
9.190
7.759
8.048
10,152,614
-0.53(-6.13%)
Oct 17, 2008
7.733
8.980
7.352
8.573
12,815,263
+0.81(+10.40%)
Oct 16, 2008
7.451
8.403
7.050
7.766
13,152,655
+0.58(+8.14%)
Oct 15, 2008
9.368
9.368
6.998
7.182
13,319,917
-1.67(-18.84%)
Oct 14, 2008
9.873
10.11
7.878
8.849
14,975,753
-0.34(-3.71%)
Oct 13, 2008
10.56
11.65
8.764
9.190
15,390,881
-0.03(-0.36%)
Oct 10, 2008
8.534
9.998
8.534
9.223
14,382,555
+0.13(+1.44%)
Oct 09, 2008
11.42
11.81
8.777
9.092
9,119,223
-1.86(-16.97%)
Oct 08, 2008
10.45
12.72
10.24
10.95
14,240,784
-0.20(-1.82%)
Oct 07, 2008
14.12
14.51
11.03
11.15
9,534,209
-2.53(-18.51%)
Oct 06, 2008
14.11
14.69
12.14
13.69
12,347,257
-1.48(-9.78%)
Oct 03, 2008
18.01
18.06
14.72
15.17
12,329,741
-2.23(-12.83%)
Oct 02, 2008
19.60
19.63
16.61
17.40
11,163,397
-3.16(-15.36%)
Oct 01, 2008
23.94
24.29
19.77
20.56
14,169,919
-3.14(-13.27%)
Sep 30, 2008
22.64
24.82
22.41
23.70
4,348,262
+1.98(+9.09%)
Sep 29, 2008
24.48
26.18
21.03
21.73
9,088,291
-3.38(-13.46%)
Sep 26, 2008
22.44
25.88
22.44
25.11
0
+2.04(+8.82%)
Sep 25, 2008
22.44
23.85
22.07
23.07
5,209,874
+1.21(+5.56%)
Sep 24, 2008
21.85
22.46
21.01
21.86
5,793,926
+0.04(+0.18%)
Sep 23, 2008
24.21
24.78
21.39
21.82
6,968,627
-1.84(-7.79%)
Sep 22, 2008
27.91
27.91
23.57
23.67
9,738,146
-5.09(-17.69%)
Sep 19, 2008
27.87
30.77
24.95
28.75
0
+3.35(+13.18%)
Sep 18, 2008
22.14
25.93
21.35
25.41
17,096,520
+4.51(+21.58%)
Sep 17, 2008
23.63
23.63
20.27
20.90
10,529,366
-2.82(-11.90%)
Sep 16, 2008
22.34
24.34
21.94
23.72
8,214,555
+0.53(+2.26%)
Sep 15, 2008
23.00
24.56
22.79
23.19
5,385,651
-1.56(-6.31%)
Sep 12, 2008
24.22
25.27
23.44
24.76
4,994,339
+0.39(+1.59%)
Sep 11, 2008
23.09
25.31
22.79
24.37
7,154,911
+0.18(+0.76%)
Sep 10, 2008
27.51
27.51
23.44
24.18
14,892,779
-2.94(-10.84%)
Sep 09, 2008
27.91
28.83
26.92
27.12
6,559,903
-1.21(-4.29%)
Sep 08, 2008
29.54
31.06
26.90
28.34
7,108,694
+0.36(+1.29%)
Sep 05, 2008
26.95
28.45
26.42
27.98
0
+0.34(+1.23%)
Sep 04, 2008
28.88
29.28
26.99
27.64
6,161,384
-1.93(-6.53%)
Sep 03, 2008
30.69
30.69
29.05
29.57
7,606,705
-1.18(-3.82%)
Sep 02, 2008
32.53
33.91
30.58
30.74
6,175,914
-0.38(-1.22%)
Aug 29, 2008
29.55
31.63
29.54
31.12
5,434,756
+1.02(+3.40%)
Aug 28, 2008
28.00
30.26
28.00
30.10
5,732,134
+2.16(+7.73%)
Aug 27, 2008
26.10
27.98
25.82
27.94
4,796,501
+1.60(+6.08%)
Aug 26, 2008
26.61
27.90
26.07
26.34
4,710,529
-0.51(-1.88%)
Aug 25, 2008
26.15
27.63
25.86
26.84
7,637,182
+0.37(+1.39%)
Aug 22, 2008
26.09
27.17
25.83
26.48
11,824,686
-0.45(-1.68%)
Aug 21, 2008
27.65
28.82
26.82
26.93
7,258,515
-0.51(-1.87%)
Aug 20, 2008
29.54
30.00
27.32
27.44
10,977,375
-2.45(-8.19%)
Aug 19, 2008
31.76
31.77
29.07
29.89
12,838,092
-3.54(-10.60%)
Aug 18, 2008
37.81
37.81
33.16
33.43
6,515,572
-3.53(-9.54%)
Aug 15, 2008
38.84
38.84
36.32
36.96
0
-0.37(-1.00%)
Aug 14, 2008
33.66
37.41
33.66
37.33
8,712,673
+3.61(+10.71%)
Aug 13, 2008
36.20
37.81
33.41
33.72
7,743,362
-2.64(-7.26%)
Aug 12, 2008
34.79
38.38
34.42
36.36
9,660,599
+1.14(+3.22%)
Aug 11, 2008
33.09
36.83
33.03
35.23
8,677,737
+1.78(+5.32%)
Aug 08, 2008
32.59
33.68
31.63
33.45
3,873,924
+1.54(+4.84%)
Aug 07, 2008
31.82
33.93
31.35
31.90
6,380,788
-0.79(-2.41%)
Aug 06, 2008
31.16
32.78
29.54
32.69
4,818,481
+1.69(+5.46%)
Aug 05, 2008
29.54
31.69
29.54
31.00
4,916,557
+1.81(+6.18%)
Aug 04, 2008
29.82
30.58
27.96
29.19
3,809,055
-0.59(-1.98%)
Aug 01, 2008
30.69
32.58
29.60
29.78
3,723,319
-0.10(-0.33%)
Jul 31, 2008
28.50
31.09
27.58
29.88
7,643,643
-1.51(-4.81%)
Jul 30, 2008
29.89
32.07
29.11
31.39
9,196,949
+2.49(+8.61%)
Jul 29, 2008
28.90
30.34
28.10
28.90
6,611,814
+1.28(+4.63%)
Jul 28, 2008
28.37
29.42
27.09
27.62
4,517,477
-1.18(-4.10%)
Jul 25, 2008
31.23
31.35
28.24
28.81
6,578,025
-1.17(-3.90%)
Jul 24, 2008
33.79
34.14
29.15
29.97
9,750,035
-4.24(-12.39%)
Jul 23, 2008
32.67
37.20
31.77
34.21
20,678,872
+2.05(+6.37%)
Jul 22, 2008
27.24
33.24
26.53
32.17
12,330,640
+4.46(+16.11%)
Jul 21, 2008
25.72
28.82
25.54
27.70
9,507,926
+2.38(+9.38%)
Jul 18, 2008
24.87
26.69
23.44
25.33
9,639,244
+0.55(+2.23%)
Jul 17, 2008
23.46
25.21
22.22
24.77
11,337,555
+1.66(+7.19%)
Jul 16, 2008
21.41
23.51
20.91
23.11
9,932,684
+1.33(+6.09%)
Jul 15, 2008
21.37
22.29
20.06
21.79
10,043,128
-0.24(-1.07%)
Jul 14, 2008
23.23
23.30
21.84
22.02
7,072,825
-0.35(-1.58%)
Jul 11, 2008
23.27
24.81
20.56
22.38
20,757,972
+0.05(+0.24%)
Jul 10, 2008
24.91
25.40
22.16
22.33
12,586,369
-2.70(-10.81%)
Jul 09, 2008
27.03
27.09
24.88
25.03
9,479,950
-1.35(-5.10%)
Jul 08, 2008
25.71
26.97
23.76
26.38
14,383,865
+0.58(+2.24%)
Jul 07, 2008
26.05
27.08
24.82
25.80
11,475,554
-0.11(-0.43%)
Jul 04, 2008
27.60
27.85
25.50
25.91
10,421,480
+0.00(+0.00%)
Jul 03, 2008
27.60
27.85
25.50
25.91
10,421,480
-1.95(-7.00%)
Jul 02, 2008
29.49
29.89
27.78
27.86
8,796,258
-1.60(-5.42%)
Jul 01, 2008
30.01
30.34
27.93
29.46
12,268,973
-1.69(-5.42%)
Jun 30, 2008
30.37
31.75
29.74
31.14
7,771,579
+0.22(+0.72%)
Jun 27, 2008
32.68
32.93
30.55
30.92
9,049,009
-2.03(-6.16%)
Jun 26, 2008
34.56
34.56
32.59
32.95
6,805,342
-2.09(-5.98%)
Jun 25, 2008
34.94
36.18
34.46
35.04
4,308,698
+0.11(+0.30%)
Jun 24, 2008
35.65
35.78
34.14
34.94
5,289,313
-0.92(-2.56%)
Jun 23, 2008
36.00
36.34
35.63
35.86
4,940,007
-0.22(-0.62%)
Jun 20, 2008
37.35
37.35
35.46
36.08
7,484,620
-1.67(-4.42%)
Jun 19, 2008
37.74
37.81
36.49
37.75
4,348,486
+0.27(+0.72%)
Jun 18, 2008
38.50
39.43
37.04
37.48
6,516,780
-1.34(-3.45%)
Jun 17, 2008
39.26
39.51
38.07
38.82
5,168,156
-0.28(-0.72%)
Jun 16, 2008
36.64
39.58
36.24
39.10
8,187,727
+2.44(+6.66%)
Jun 13, 2008
35.93
36.68
35.59
36.66
3,741,496
+1.08(+3.04%)
Jun 12, 2008
35.54
36.41
35.21
35.57
5,335,555
+0.28(+0.78%)
Jun 11, 2008
36.58
37.26
35.30
35.30
8,776,612
-1.82(-4.92%)
Jun 10, 2008
37.74
38.42
36.85
37.12
7,006,707
-2.21(-5.61%)
Jun 09, 2008
40.63
40.86
38.45
39.33
5,138,563
-1.14(-2.82%)
Jun 06, 2008
41.55
41.76
40.11
40.47
5,029,442
-1.61(-3.84%)
Jun 05, 2008
41.98
42.56
41.39
42.09
3,550,978
+0.63(+1.52%)
Jun 04, 2008
42.37
43.69
41.26
41.46
6,213,231
-0.63(-1.50%)
Jun 03, 2008
44.34
44.34
41.97
42.09
6,885,498
-2.25(-5.08%)
Jun 02, 2008
45.28
45.45
43.61
44.34
4,614,808
-1.25(-2.74%)
May 30, 2008
44.31
45.93
43.82
45.58
4,392,685
+1.27(+2.87%)
May 29, 2008
43.65
45.02
43.52
44.31
3,171,175
+0.46(+1.05%)
May 28, 2008
42.54
44.21
41.73
43.85
6,036,396
+0.38(+0.88%)
May 27, 2008
44.37
44.77
43.05
43.47
3,920,577
-0.54(-1.24%)
May 26, 2008
45.95
45.95
43.71
44.02
0
+0.00(+0.00%)
May 23, 2008
45.95
45.95
43.71
44.02
5,229,541
-0.53(-1.18%)
May 22, 2008
44.63
44.78
43.69
44.54
3,414,774
+0.09(+0.19%)
May 21, 2008
46.13
48.39
43.75
44.46
7,306,952
-1.82(-3.93%)
May 20, 2008
47.40
47.40
45.98
46.27
3,975,991
-1.49(-3.12%)
May 19, 2008
49.69
49.69
47.56
47.76
3,616,000
-2.19(-4.38%)
May 16, 2008
49.54
50.22
49.03
49.95
4,942,583
+0.05(+0.11%)
May 15, 2008
46.94
49.90
45.90
49.90
4,336,811
+2.63(+5.57%)
May 14, 2008
46.87
48.08
46.51
47.27
6,076,959
+1.33(+2.90%)
May 13, 2008
46.93
46.93
45.24
45.93
3,156,598
-0.65(-1.40%)
May 12, 2008
47.00
47.33
45.76
46.58
3,071,183
-0.51(-1.07%)
May 09, 2008
46.86
47.25
45.76
47.09
2,170,787
+0.05(+0.11%)
May 08, 2008
47.70
47.86
46.69
47.04
1,772,047
-0.35(-0.73%)
May 07, 2008
48.70
48.89
47.21
47.38
3,867,369
-1.59(-3.24%)
May 06, 2008
47.94
49.45
46.82
48.97
4,908,558
+1.05(+2.19%)
May 05, 2008
47.92
48.29
46.90
47.92
3,539,643
+0.07(+0.15%)
May 02, 2008
47.60
49.63
47.19
47.85
7,112,045
+0.63(+1.33%)
May 01, 2008
45.44
48.07
44.67
47.22
20,000,098
-2.82(-5.63%)
Apr 30, 2008
49.05
50.55
47.94
50.04
7,841,752
+1.57(+3.24%)
Apr 29, 2008
46.77
49.67
46.61
48.47
5,439,112
+1.35(+2.86%)
Apr 28, 2008
45.96
47.34
45.96
47.12
2,956,390
+0.98(+2.12%)
Apr 25, 2008
46.76
46.77
45.14
46.14
2,989,181
-0.10(-0.21%)
Apr 24, 2008
46.01
47.21
43.41
46.24
7,058,185
+0.44(+0.96%)
Apr 23, 2008
47.46
48.25
45.59
45.80
5,656,026
-0.80(-1.72%)
Apr 22, 2008
42.83
48.54
42.83
46.60
13,584,477
+3.91(+9.16%)
Apr 21, 2008
44.63
44.63
42.58
42.69
4,815,864
-1.80(-4.04%)
Apr 18, 2008
45.27
45.73
44.02
44.49
6,429,126
+0.44(+1.00%)
Apr 17, 2008
44.70
44.96
43.14
44.05
6,518,493
-1.36(-2.99%)
Apr 16, 2008
45.51
45.69
43.82
45.41
8,108,742
+0.09(+0.20%)
Apr 15, 2008
48.95
48.95
44.70
45.32
8,422,409
-3.28(-6.74%)
Apr 14, 2008
50.68
51.09
48.39
48.59
3,559,474
-1.66(-3.30%)
Apr 11, 2008
51.92
51.92
49.80
50.25
3,330,852
-2.09(-4.00%)
Apr 10, 2008
52.17
53.06
51.32
52.35
3,606,316
-0.26(-0.50%)
Apr 09, 2008
53.57
54.53
52.21
52.61
2,964,852
-0.89(-1.67%)
Apr 08, 2008
52.39
54.16
51.94
53.50
3,529,643
+0.47(+0.88%)
Apr 07, 2008
52.52
54.57
50.88
53.04
4,312,840
+1.15(+2.21%)
Apr 04, 2008
52.59
52.59
50.90
51.89
2,627,922
-0.70(-1.32%)
Apr 03, 2008
50.91
53.04
50.47
52.58
3,325,071
+1.04(+2.03%)
Apr 02, 2008
51.27
53.96
50.69
51.54
4,202,253
+0.58(+1.15%)
Apr 01, 2008
48.86
51.16
47.48
50.95
5,311,635
+2.61(+5.40%)
Mar 31, 2008
48.76
49.38
47.38
48.34
2,067,882
+0.03(+0.07%)
Mar 28, 2008
50.51
50.60
47.78
48.31
2,960,053
-1.66(-3.32%)
Mar 27, 2008
52.73
52.73
49.96
49.97
2,565,059
-2.11(-4.06%)
Mar 26, 2008
54.02
54.02
51.90
52.08
2,795,772
-2.29(-4.21%)
Mar 25, 2008
54.01
54.96
51.90
54.37
3,379,555
-0.05(-0.08%)
Mar 24, 2008
50.56
55.33
50.56
54.42
3,371,045
+3.90(+7.72%)
Mar 21, 2008
47.66
50.96
47.66
50.52
2,485,117
+0.00(+0.00%)
Mar 20, 2008
47.66
50.96
47.66
50.52
2,485,117
+2.83(+5.93%)
Mar 19, 2008
48.45
50.55
47.61
47.69
2,160,267
-1.44(-2.93%)
Mar 18, 2008
47.61
49.84
47.61
49.13
2,365,231
+1.96(+4.16%)
Mar 17, 2008
47.27
48.25
45.95
47.17
4,151,097
-1.95(-3.97%)
Mar 14, 2008
51.21
51.37
47.72
49.12
3,426,951
-1.91(-3.74%)
Mar 13, 2008
50.63
51.74
48.74
51.03
4,124,599
-0.60(-1.17%)
Mar 12, 2008
53.07
53.71
51.37
51.63
2,542,289
-1.02(-1.93%)
Mar 11, 2008
52.83
53.83
49.80
52.65
4,614,791
+1.00(+1.94%)
Mar 10, 2008
51.49
52.75
51.45
51.64
3,263,700
-0.24(-0.47%)
Mar 07, 2008
50.88
52.67
50.09
51.89
3,412,064
+0.45(+0.88%)
Mar 06, 2008
53.23
53.49
51.29
51.43
2,195,783
-1.80(-3.38%)
Mar 05, 2008
52.32
54.27
52.32
53.23
2,839,775
+0.99(+1.90%)
Mar 04, 2008
53.19
53.19
51.06
52.24
4,427,045
-0.95(-1.79%)
Mar 03, 2008
54.01
54.30
52.56
53.19
3,107,998
-1.49(-2.73%)
Feb 29, 2008
53.78
55.58
52.88
54.68
4,346,669
+0.49(+0.91%)
Feb 28, 2008
56.16
56.82
53.84
54.19
3,815,032
-3.09(-5.39%)
Feb 27, 2008
57.37
57.87
56.78
57.28
2,375,232
-0.81(-1.40%)
Feb 26, 2008
57.99
59.27
57.87
58.09
2,253,526
-0.56(-0.96%)
Feb 25, 2008
57.29
58.82
56.49
58.65
2,154,088
+0.90(+1.56%)
Feb 22, 2008
56.72
57.76
55.53
57.76
2,256,119
+1.46(+2.59%)
Feb 21, 2008
57.60
57.95
55.26
56.30
3,253,091
-1.04(-1.82%)
Feb 20, 2008
56.95
57.57
55.80
57.34
2,573,900
-0.26(-0.44%)
Feb 19, 2008
59.39
59.39
56.98
57.60
2,162,240
-0.77(-1.33%)
Feb 18, 2008
59.05
59.39
57.66
58.37
0
+0.00(+0.00%)
Feb 15, 2008
59.05
59.39
57.66
58.37
3,070,662
-1.46(-2.44%)
Feb 14, 2008
60.09
60.97
58.97
59.83
3,384,676
+0.09(+0.14%)
Feb 13, 2008
60.71
60.71
58.19
59.74
4,316,559
-0.28(-0.47%)
Feb 12, 2008
61.17
62.53
59.38
60.03
3,188,355
-0.60(-0.99%)
Feb 11, 2008
58.54
60.68
57.45
60.62
3,318,442
+2.30(+3.94%)
Feb 08, 2008
58.16
59.90
57.70
58.33
4,524,813
-0.93(-1.57%)
Feb 07, 2008
56.51
59.66
55.80
59.26
5,848,439
+2.67(+4.72%)
Feb 06, 2008
58.75
60.24
55.80
56.59
7,488,969
-1.77(-3.04%)
Feb 05, 2008
55.63
61.61
55.63
58.36
13,013,345
+4.89(+9.15%)
Feb 04, 2008
57.77
57.77
53.23
53.47
6,709,702
-4.20(-7.29%)
Feb 01, 2008
57.56
60.07
55.63
57.67
3,934,181
+0.07(+0.11%)
Jan 31, 2008
54.37
57.78
52.92
57.60
3,678,337
+2.57(+4.66%)
Jan 30, 2008
57.43
57.57
54.98
55.04
3,989,016
-2.23(-3.89%)
Jan 29, 2008
55.17
57.95
54.13
57.26
3,194,358
+2.56(+4.68%)
Jan 28, 2008
53.36
55.76
51.87
54.70
3,519,961
+1.35(+2.52%)
Jan 25, 2008
55.79
56.38
52.88
53.36
3,421,604
-1.63(-2.97%)
Jan 24, 2008
56.55
57.25
54.71
54.99
3,605,292
-1.33(-2.37%)
Jan 23, 2008
50.50
58.85
49.23
56.32
8,680,758
+4.18(+8.01%)
Jan 22, 2008
46.41
52.85
46.41
52.15
8,794,741
+2.52(+5.08%)
Jan 21, 2008
48.28
49.79
48.25
49.63
0
+0.00(+0.00%)
Jan 18, 2008
48.28
49.79
48.25
49.63
5,708,068
+0.75(+1.53%)
Jan 17, 2008
51.70
52.25
48.46
48.88
6,858,992
-2.65(-5.13%)
Jan 16, 2008
52.10
53.61
51.05
51.53
11,110,563
-0.26(-0.51%)
Jan 15, 2008
53.82
53.82
51.47
51.79
5,663,561
-2.31(-4.27%)
Jan 14, 2008
56.86
56.86
53.21
54.10
4,323,080
-1.21(-2.18%)
Jan 11, 2008
55.80
56.69
55.14
55.31
2,967,272
-0.99(-1.76%)
Jan 10, 2008
56.95
58.10
55.33
56.30
4,897,724
-0.74(-1.29%)
Jan 09, 2008
55.13
57.38
54.53
57.03
4,593,253
+2.68(+4.93%)
Jan 08, 2008
57.99
58.47
54.17
54.35
7,413,571
-1.96(-3.49%)
Jan 07, 2008
58.42
58.62
54.89
56.32
7,982,157
-1.89(-3.25%)
Jan 04, 2008
61.96
61.96
57.97
58.21
6,122,444
-4.40(-7.03%)
Jan 03, 2008
65.65
66.39
61.94
62.61
6,902,940
-3.25(-4.93%)
Jan 02, 2008
67.94
69.18
65.42
65.86
3,172,637
-1.79(-2.65%)
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
.