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 (%)
Jun 30, 2009
5.330
5.390
5.101
5.160
26,779,296
-0.20(-3.79%)
Jun 29, 2009
5.475
5.508
5.337
5.363
25,342,738
-0.05(-0.97%)
Jun 26, 2009
5.416
5.449
5.140
5.416
42,504,368
+0.06(+1.10%)
Jun 25, 2009
5.160
5.357
5.127
5.357
41,831,084
+0.28(+5.43%)
Jun 24, 2009
5.055
5.330
4.983
5.081
54,503,820
+0.24(+5.02%)
Jun 23, 2009
4.864
5.048
4.516
4.838
50,499,356
+0.03(+0.55%)
Jun 22, 2009
5.206
5.258
4.792
4.812
46,564,320
-0.53(-9.95%)
Jun 19, 2009
5.193
5.396
5.055
5.344
38,923,808
+0.27(+5.30%)
Jun 18, 2009
5.350
5.350
4.937
5.074
40,310,416
-0.12(-2.40%)
Jun 17, 2009
5.501
5.626
4.996
5.199
58,091,804
-0.30(-5.49%)
Jun 16, 2009
5.403
5.816
5.357
5.501
69,088,288
+0.22(+4.10%)
Jun 15, 2009
5.797
5.810
5.258
5.285
68,192,760
-0.69(-11.54%)
Jun 12, 2009
5.993
6.059
5.777
5.974
31,827,646
-0.11(-1.83%)
Jun 11, 2009
6.197
6.394
6.046
6.085
35,706,292
-0.14(-2.32%)
Jun 10, 2009
6.512
6.512
6.171
6.230
28,294,880
-0.17(-2.67%)
Jun 09, 2009
6.591
6.591
6.302
6.400
40,874,824
-0.14(-2.11%)
Jun 08, 2009
6.374
6.630
6.302
6.538
32,274,604
-0.03(-0.50%)
Jun 05, 2009
6.893
6.893
6.499
6.571
31,071,424
-0.11(-1.67%)
Jun 04, 2009
6.584
6.755
6.197
6.683
33,903,248
+0.26(+4.09%)
Jun 03, 2009
6.735
6.762
6.302
6.420
33,411,630
-0.41(-6.05%)
Jun 02, 2009
7.050
7.070
6.643
6.834
33,789,060
-0.24(-3.34%)
Jun 01, 2009
6.676
7.090
6.565
7.070
65,834,180
+0.56(+8.68%)
May 29, 2009
6.532
6.689
6.387
6.506
34,798,600
-0.02(-0.30%)
May 28, 2009
6.473
6.545
6.190
6.525
42,815,992
+0.18(+2.90%)
May 27, 2009
6.341
6.611
6.177
6.341
56,177,672
+0.22(+3.54%)
May 26, 2009
5.665
6.335
5.508
6.125
56,371,224
+0.24(+4.13%)
May 22, 2009
6.250
6.289
5.797
5.882
37,108,044
-0.28(-4.48%)
May 21, 2009
6.282
6.374
6.026
6.158
37,136,864
-0.27(-4.19%)
May 20, 2009
6.762
6.945
6.341
6.427
49,195,496
-0.14(-2.20%)
May 19, 2009
6.709
7.031
6.486
6.571
64,025,996
-0.19(-2.82%)
May 18, 2009
6.328
6.807
6.039
6.762
67,234,888
+0.70(+11.59%)
May 15, 2009
6.591
6.926
5.941
6.059
86,542,272
-0.13(-2.12%)
May 14, 2009
5.370
6.427
5.179
6.190
122,836,664
+0.51(+9.02%)
May 13, 2009
6.460
6.499
5.527
5.678
109,169,176
-1.06(-15.69%)
May 12, 2009
7.352
7.543
6.433
6.735
86,653,344
-0.42(-5.87%)
May 11, 2009
6.689
7.418
6.407
7.155
92,605,264
+0.26(+3.81%)
May 08, 2009
6.597
6.991
6.210
6.893
86,996,784
+0.75(+12.18%)
May 07, 2009
7.169
7.254
6.072
6.144
89,462,112
-0.58(-8.68%)
May 06, 2009
7.648
7.772
6.263
6.729
194,818,896
-0.72(-9.61%)
May 05, 2009
6.972
7.772
6.683
7.444
219,165,456
+1.21(+19.37%)
May 04, 2009
5.462
6.236
5.429
6.236
112,933,776
+0.98(+18.75%)
May 01, 2009
5.252
5.416
4.884
5.252
61,493,892
+0.12(+2.30%)
Apr 30, 2009
5.764
5.941
5.107
5.134
136,291,072
+0.07(+1.43%)
Apr 29, 2009
4.858
5.245
4.786
5.061
99,530,768
+0.48(+10.46%)
Apr 28, 2009
4.267
4.851
4.267
4.582
84,748,368
+0.05(+1.01%)
Apr 27, 2009
4.497
4.700
4.392
4.536
112,787,720
-0.33(-6.87%)
Apr 24, 2009
4.280
4.930
4.234
4.871
136,238,048
+0.76(+18.53%)
Apr 23, 2009
3.939
4.201
3.781
4.109
100,424,472
+0.39(+10.60%)
Apr 22, 2009
3.328
3.926
3.309
3.716
98,345,400
+0.42(+12.75%)
Apr 21, 2009
2.829
3.302
2.744
3.295
59,209,128
+0.25(+8.19%)
Apr 20, 2009
3.473
3.479
2.993
3.046
79,072,360
-0.26(-7.75%)
Apr 17, 2009
3.256
3.400
3.184
3.302
64,370,812
-0.05(-1.37%)
Apr 16, 2009
3.492
3.506
3.315
3.348
38,895,704
-0.03(-0.97%)
Apr 15, 2009
3.440
3.499
3.184
3.381
60,617,652
+0.00(+0.00%)
Apr 14, 2009
3.643
3.827
3.282
3.381
77,445,808
-0.04(-1.15%)
Apr 13, 2009
3.020
3.420
2.875
3.420
64,993,884
+0.51(+17.34%)
Apr 09, 2009
2.829
2.967
2.718
2.915
50,276,956
+0.28(+10.45%)
Apr 08, 2009
2.803
2.842
2.514
2.639
54,503,816
-0.01(-0.25%)
Apr 07, 2009
3.125
3.151
2.501
2.646
119,787,920
-0.61(-18.75%)
Apr 06, 2009
2.941
3.420
2.941
3.256
102,433,536
+0.32(+10.71%)
Apr 03, 2009
2.954
3.269
2.777
2.941
105,596,464
+0.05(+1.82%)
Apr 02, 2009
2.672
2.915
2.560
2.888
97,563,648
+0.43(+17.65%)
Apr 01, 2009
2.088
2.495
2.022
2.455
90,505,856
+0.48(+24.25%)
Mar 31, 2009
1.930
2.015
1.838
1.976
26,174,312
+0.11(+5.61%)
Mar 30, 2009
1.963
1.969
1.772
1.871
34,892,568
-0.18(-8.65%)
Mar 26, 2009
2.061
2.140
1.923
2.048
36,172,584
+0.06(+2.97%)
Mar 25, 2009
1.963
2.179
1.838
1.989
52,808,880
-0.01(-0.66%)
Mar 24, 2009
1.707
2.179
1.661
2.002
91,705,896
+0.26(+15.09%)
Mar 23, 2009
1.654
1.786
1.641
1.740
39,871,872
+0.16(+9.96%)
Mar 20, 2009
1.733
1.733
1.444
1.582
37,297,860
+0.04(+2.55%)
Mar 19, 2009
1.694
1.753
1.503
1.543
41,599,540
+0.01(+0.86%)
Mar 18, 2009
1.457
1.595
1.346
1.530
43,427,876
+0.04(+2.64%)
Mar 17, 2009
1.346
1.497
1.188
1.490
38,705,580
+0.18(+14.07%)
Mar 16, 2009
1.549
1.621
1.221
1.306
56,872,912
-0.18(-12.33%)
Mar 13, 2009
1.418
1.707
1.352
1.490
0
+0.33(+28.25%)
Mar 12, 2009
1.070
1.241
0.9190
1.162
57,019,032
+0.14(+14.19%)
Mar 11, 2009
1.142
1.169
1.011
1.018
40,672,532
-0.07(-6.63%)
Mar 10, 2009
1.129
1.175
0.9978
1.090
87,682,576
+0.16(+16.90%)
Mar 09, 2009
1.103
1.300
0.9059
0.9322
62,828,284
-0.23(-19.77%)
Mar 06, 2009
1.359
1.379
1.024
1.162
0
-0.18(-13.24%)
Mar 05, 2009
1.457
1.503
1.234
1.339
39,772,640
-0.12(-8.52%)
Mar 04, 2009
1.576
1.667
1.418
1.464
43,312,788
+0.03(+1.83%)
Mar 02, 2009
1.477
1.589
1.411
1.438
24,816,116
-0.06(-3.95%)
Feb 27, 2009
1.740
1.845
1.490
1.497
0
-0.36(-19.43%)
Feb 26, 2009
1.608
2.015
1.556
1.858
83,379,064
+0.44(+31.02%)
Feb 25, 2009
1.595
1.635
1.398
1.418
46,047,840
-0.28(-16.60%)
Feb 24, 2009
1.700
1.740
1.490
1.700
42,979,268
+0.06(+3.60%)
Feb 23, 2009
1.812
1.900
1.615
1.641
22,359,790
-0.07(-3.85%)
Feb 20, 2009
1.805
1.871
1.516
1.707
48,676,264
-0.10(-5.45%)
Feb 19, 2009
2.002
2.068
1.799
1.805
23,428,732
-0.13(-6.78%)
Feb 18, 2009
2.101
2.114
1.904
1.937
20,864,790
-0.05(-2.64%)
Feb 17, 2009
2.094
2.134
1.969
1.989
24,402,824
-0.22(-9.82%)
Feb 13, 2009
2.363
2.376
2.173
2.206
19,419,378
-0.09(-3.72%)
Feb 12, 2009
2.724
2.751
2.179
2.291
50,742,872
-0.32(-12.31%)
Feb 11, 2009
2.665
2.665
2.435
2.613
27,179,716
+0.15(+6.13%)
Feb 10, 2009
2.829
2.921
2.396
2.462
31,409,528
-0.45(-15.35%)
Feb 09, 2009
2.862
2.974
2.659
2.908
30,453,298
+0.19(+7.00%)
Feb 06, 2009
2.783
2.908
2.626
2.718
33,120,596
+0.22(+8.95%)
Feb 05, 2009
2.225
2.728
2.166
2.495
44,953,532
+0.22(+9.51%)
Feb 04, 2009
2.731
2.737
2.186
2.278
37,190,248
-0.39(-14.53%)
Feb 03, 2009
3.020
3.020
2.554
2.665
28,361,744
-0.20(-7.09%)
Feb 02, 2009
3.236
3.315
2.836
2.869
35,787,128
-0.51(-15.15%)
Jan 30, 2009
3.768
3.775
3.309
3.381
0
-0.33(-8.85%)
Jan 29, 2009
3.873
3.939
3.656
3.709
15,196,379
-0.27(-6.77%)
Jan 28, 2009
3.952
3.998
3.821
3.978
16,933,070
+0.26(+7.07%)
Jan 27, 2009
3.945
4.018
3.689
3.716
14,610,284
-0.10(-2.58%)
Jan 26, 2009
3.939
4.201
3.716
3.814
15,364,907
-0.10(-2.52%)
Jan 23, 2009
3.558
4.070
3.486
3.913
21,273,608
+0.10(+2.58%)
Jan 22, 2009
3.545
3.965
3.387
3.814
19,010,186
+0.17(+4.68%)
Jan 21, 2009
3.460
3.676
3.302
3.643
18,828,346
+0.33(+10.12%)
Jan 20, 2009
3.978
4.037
3.282
3.309
28,105,564
-0.81(-19.62%)
Jan 16, 2009
4.221
4.221
3.807
4.116
17,163,678
+0.09(+2.12%)
Jan 15, 2009
4.136
4.234
3.565
4.031
28,241,922
+0.04(+0.99%)
Jan 14, 2009
4.004
4.359
3.952
3.991
27,829,888
-0.24(-5.74%)
Jan 13, 2009
3.899
4.313
3.814
4.234
22,690,672
+0.34(+8.77%)
Jan 12, 2009
4.497
4.510
3.821
3.893
24,888,542
-0.70(-15.16%)
Jan 09, 2009
4.838
4.891
4.562
4.589
16,152,406
-0.16(-3.45%)
Jan 08, 2009
4.628
4.825
4.471
4.753
28,002,474
-0.11(-2.16%)
Jan 07, 2009
5.232
5.252
4.772
4.858
31,475,258
-0.66(-11.90%)
Jan 06, 2009
5.783
6.007
5.363
5.514
45,625,980
-0.05(-0.94%)
Jan 05, 2009
4.595
5.639
4.543
5.567
58,964,580
+0.91(+19.61%)
Jan 02, 2009
3.873
4.753
3.840
4.654
0
+0.76(+19.56%)
Jan 01, 2009
3.847
3.972
3.755
3.893
0
+0.00(+0.00%)
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%)
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
.