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

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 10.20 10.27 9.743 10.00 53,581,764 -0.31(-2.98%)
Nov 27, 2009 10.05 10.53 9.873 10.31 27,853,200 -0.46(-4.24%)
Nov 25, 2009 10.43 10.80 10.34 10.77 30,900,776 +0.44(+4.30%)
Nov 24, 2009 10.41 10.58 10.17 10.32 33,902,064 -0.15(-1.43%)
Nov 23, 2009 10.93 10.93 10.32 10.47 45,559,624 -0.20(-1.90%)
Nov 20, 2009 10.79 10.94 10.55 10.68 43,470,916 -0.39(-3.54%)
Nov 19, 2009 11.36 11.36 10.86 11.07 43,733,404 -0.42(-3.69%)
Nov 18, 2009 11.84 12.08 11.49 11.49 40,440,064 -0.34(-2.87%)
Nov 17, 2009 11.40 11.83 11.32 11.83 43,310,400 +0.31(+2.72%)
Nov 16, 2009 11.64 11.68 11.41 11.52 33,335,174 +0.16(+1.44%)
Nov 13, 2009 11.41 11.45 11.22 11.36 33,645,316 +0.25(+2.23%)
Nov 12, 2009 11.26 11.56 11.06 11.11 41,926,008 -0.40(-3.52%)
Nov 11, 2009 11.36 11.62 11.24 11.51 61,000,548 +0.43(+3.89%)
Nov 10, 2009 11.04 11.21 10.59 11.08 49,202,428 +0.12(+1.07%)
Nov 09, 2009 10.46 11.07 10.46 10.96 64,152,616 +0.94(+9.38%)
Nov 06, 2009 9.860 10.20 9.828 10.02 30,778,936 +0.14(+1.39%)
Nov 05, 2009 10.01 10.12 9.730 9.886 42,787,348 +0.18(+1.88%)
Nov 04, 2009 10.28 10.38 9.645 9.703 57,947,356 -0.18(-1.85%)
Nov 03, 2009 8.992 9.945 8.953 9.886 58,802,656 +0.56(+5.95%)
Nov 02, 2009 9.775 9.834 8.979 9.331 75,622,968 -0.52(-5.30%)
Oct 30, 2009 10.34 10.81 9.481 9.854 148,409,184 +0.22(+2.24%)
Oct 29, 2009 8.966 9.697 8.848 9.638 95,962,656 +1.04(+12.07%)
Oct 28, 2009 9.357 9.560 8.456 8.600 86,342,640 -0.74(-7.97%)
Oct 27, 2009 10.25 10.35 9.318 9.344 99,613,392 -1.14(-10.90%)
Oct 26, 2009 10.83 11.15 10.43 10.49 39,064,248 -0.29(-2.73%)
Oct 23, 2009 11.05 11.06 10.74 10.78 51,796,108 -0.20(-1.84%)
Oct 22, 2009 10.71 11.02 10.32 10.98 43,883,144 +0.31(+2.87%)
Oct 21, 2009 10.77 11.10 10.63 10.68 37,049,676 -0.07(-0.67%)
Oct 20, 2009 10.71 10.84 10.68 10.75 37,699,072 -0.12(-1.08%)
Oct 19, 2009 11.17 11.19 10.82 10.87 37,126,164 -0.14(-1.25%)
Oct 16, 2009 10.95 11.19 10.67 11.00 51,408,648 -0.05(-0.47%)
Oct 15, 2009 11.06 11.17 10.78 11.06 91,640,480 -0.66(-5.63%)
Oct 14, 2009 12.01 12.04 11.64 11.71 43,437,536 +0.13(+1.13%)
Oct 13, 2009 11.44 11.79 11.37 11.58 44,822,232 +0.01(+0.11%)
Oct 12, 2009 12.13 12.30 10.86 11.57 98,065,560 -0.22(-1.83%)
Oct 09, 2009 12.09 12.21 11.58 11.79 49,222,584 -0.15(-1.26%)
Oct 08, 2009 11.56 12.24 11.47 11.94 68,087,440 +0.61(+5.36%)
Oct 07, 2009 11.27 11.58 11.04 11.33 40,631,600 -0.01(-0.06%)
Oct 06, 2009 11.70 11.92 11.20 11.34 73,767,432 -0.06(-0.52%)
Oct 05, 2009 10.74 11.40 10.52 11.39 70,684,480 +0.86(+8.18%)
Oct 02, 2009 9.658 10.83 9.390 10.53 96,126,712 +0.44(+4.40%)
Oct 01, 2009 10.85 10.87 10.06 10.09 69,131,824 -0.91(-8.25%)
Sep 30, 2009 11.58 11.59 10.77 11.00 67,214,080 -0.35(-3.05%)
Sep 29, 2009 11.58 11.77 11.33 11.34 43,543,512 -0.02(-0.17%)
Sep 28, 2009 11.62 11.71 11.27 11.36 39,112,292 -0.13(-1.14%)
Sep 25, 2009 11.10 11.77 10.98 11.49 58,653,840 +0.13(+1.15%)
Sep 24, 2009 12.34 12.41 11.06 11.36 90,831,056 -0.88(-7.15%)
Sep 23, 2009 12.80 12.92 12.21 12.24 61,403,328 -0.35(-2.75%)
Sep 22, 2009 12.40 12.67 12.28 12.58 55,236,912 +0.41(+3.38%)
Sep 21, 2009 12.03 19.02 11.82 12.17 62,720,796 -0.14(-1.17%)
Sep 18, 2009 12.53 12.63 11.98 12.32 59,762,436 -0.34(-2.68%)
Sep 17, 2009 12.38 12.90 12.06 12.65 126,047,328 -0.45(-3.44%)
Sep 16, 2009 13.32 13.54 12.03 13.11 213,580,928 +0.33(+2.61%)
Sep 15, 2009 12.32 12.84 12.09 12.77 122,598,040 +0.98(+8.31%)
Sep 14, 2009 11.21 12.02 11.13 11.79 107,619,520 +0.87(+7.95%)
Sep 11, 2009 10.94 11.31 10.73 10.92 98,000,080 +0.32(+3.02%)
Sep 10, 2009 10.72 10.81 10.45 10.60 89,106,232 -0.39(-3.56%)
Sep 09, 2009 10.50 11.12 10.32 11.00 72,360,640 +0.59(+5.71%)
Sep 08, 2009 10.68 10.78 10.34 10.40 73,443,392 +0.27(+2.71%)
Sep 04, 2009 9.383 10.22 9.207 10.13 90,904,472 +0.77(+8.23%)
Sep 03, 2009 9.423 9.455 9.207 9.357 28,931,742 +0.26(+2.87%)
Sep 02, 2009 9.070 9.272 8.815 9.096 58,758,736 +0.31(+3.49%)
Sep 01, 2009 9.233 9.534 8.685 8.789 59,242,380 -0.52(-5.61%)
Aug 31, 2009 9.325 9.331 9.142 9.312 35,127,408 -0.30(-3.13%)
Aug 28, 2009 9.723 9.775 9.475 9.612 38,256,964 +0.07(+0.68%)
Aug 27, 2009 9.318 9.586 9.122 9.547 38,958,504 +0.18(+1.88%)
Aug 26, 2009 9.436 9.442 9.090 9.370 50,667,496 -0.05(-0.49%)
Aug 25, 2009 9.462 9.632 9.338 9.416 39,137,256 +0.16(+1.69%)
Aug 24, 2009 9.579 9.749 9.161 9.259 67,644,248 +0.12(+1.36%)
Aug 21, 2009 9.011 9.351 9.005 9.135 76,694,112 +0.52(+6.07%)
Aug 20, 2009 8.456 8.796 8.456 8.613 42,269,700 +0.29(+3.45%)
Aug 19, 2009 8.064 8.528 8.045 8.326 42,029,352 -0.10(-1.16%)
Aug 18, 2009 8.169 8.515 8.169 8.424 44,192,940 +0.47(+5.93%)
Aug 17, 2009 7.908 8.215 7.849 7.952 53,677,532 -0.75(-8.57%)
Aug 14, 2009 8.966 9.005 8.397 8.698 89,187,128 -0.31(-3.41%)
Aug 13, 2009 8.332 9.142 7.999 9.005 118,919,976 +0.98(+12.21%)
Aug 12, 2009 7.588 8.196 7.555 8.025 64,903,056 +0.45(+5.95%)
Aug 11, 2009 7.810 7.849 7.320 7.575 50,904,872 -0.42(-5.31%)
Aug 10, 2009 8.286 8.593 7.856 7.999 74,087,520 -0.18(-2.16%)
Aug 07, 2009 7.620 8.371 7.444 8.175 89,362,488 +0.91(+12.49%)
Aug 06, 2009 7.470 7.764 7.183 7.268 78,031,560 -0.03(-0.36%)
Aug 05, 2009 7.268 7.509 7.118 7.294 63,803,816 +0.16(+2.20%)
Aug 04, 2009 6.634 7.398 6.595 7.137 92,683,232 +0.59(+9.08%)
Aug 03, 2009 6.354 6.615 6.334 6.543 62,277,660 +0.44(+7.17%)
Jul 31, 2009 6.478 6.582 5.910 6.105 139,060,704 -1.18(-16.14%)
Jul 30, 2009 6.987 7.444 6.954 7.281 102,525,952 +0.62(+9.31%)
Jul 29, 2009 6.974 7.020 6.628 6.661 47,193,164 -0.50(-7.02%)
Jul 28, 2009 7.203 7.314 6.987 7.163 39,018,824 -0.18(-2.49%)
Jul 27, 2009 7.490 7.516 7.196 7.346 58,725,376 +0.24(+3.40%)
Jul 24, 2009 6.517 7.242 6.478 7.105 78,544,784 +0.48(+7.19%)
Jul 23, 2009 6.745 6.830 6.432 6.628 53,058,788 -0.07(-0.98%)
Jul 22, 2009 6.327 6.772 6.236 6.693 56,574,264 +0.33(+5.24%)
Jul 21, 2009 6.693 6.856 6.177 6.360 53,000,288 -0.08(-1.22%)
Jul 20, 2009 5.851 6.608 5.851 6.439 97,580,944 +0.83(+14.78%)
Jul 17, 2009 5.694 5.792 5.505 5.609 30,145,278 -0.08(-1.49%)
Jul 16, 2009 5.146 5.786 5.093 5.694 66,355,024 +0.40(+7.52%)
Jul 15, 2009 4.800 5.374 4.800 5.296 80,785,728 +0.63(+13.59%)
Jul 14, 2009 4.532 4.702 4.427 4.662 40,777,164 +0.13(+2.88%)
Jul 13, 2009 4.538 4.604 4.453 4.532 40,536,304 +0.07(+1.46%)
Jul 10, 2009 4.767 4.813 4.466 4.466 54,357,124 -0.37(-7.57%)
Jul 09, 2009 4.408 5.008 4.297 4.832 84,390,088 +0.49(+11.28%)
Jul 08, 2009 4.721 4.760 4.127 4.342 66,335,404 -0.16(-3.62%)
Jul 07, 2009 4.604 4.813 4.427 4.506 36,360,152 -0.08(-1.71%)
Jul 06, 2009 4.702 4.734 4.447 4.584 37,982,708 -0.22(-4.62%)
Jul 02, 2009 4.924 4.950 4.734 4.806 17,425,410 -0.22(-4.42%)
Jul 01, 2009 5.315 5.315 5.022 5.028 18,658,856 -0.10(-2.04%)
Jun 30, 2009 5.302 5.361 5.074 5.133 26,921,514 -0.20(-3.79%)
Jun 29, 2009 5.446 5.479 5.309 5.335 25,477,326 -0.05(-0.97%)
Jun 26, 2009 5.387 5.420 5.113 5.387 42,730,096 +0.06(+1.10%)
Jun 25, 2009 5.133 5.328 5.100 5.328 42,053,236 +0.27(+5.43%)
Jun 24, 2009 5.028 5.302 4.956 5.054 54,793,276 +0.24(+5.02%)
Jun 23, 2009 4.839 5.022 4.493 4.813 50,767,544 +0.03(+0.55%)
Jun 22, 2009 5.178 5.230 4.767 4.786 46,811,608 -0.53(-9.95%)
Jun 19, 2009 5.165 5.368 5.028 5.315 39,130,524 +0.27(+5.30%)
Jun 18, 2009 5.322 5.322 4.910 5.048 40,524,492 -0.12(-2.40%)
Jun 17, 2009 5.472 5.596 4.969 5.172 58,400,312 -0.30(-5.49%)
Jun 16, 2009 5.374 5.786 5.328 5.472 69,455,192 +0.22(+4.10%)
Jun 15, 2009 5.766 5.779 5.230 5.257 68,554,912 -0.69(-11.54%)
Jun 12, 2009 5.962 6.027 5.746 5.942 31,996,674 -0.11(-1.83%)
Jun 11, 2009 6.164 6.360 6.014 6.053 35,895,920 -0.14(-2.32%)
Jun 10, 2009 6.478 6.478 6.138 6.197 28,445,146 -0.17(-2.67%)
Jun 09, 2009 6.556 6.556 6.269 6.367 41,091,900 -0.14(-2.11%)
Jun 08, 2009 6.341 6.595 6.269 6.504 32,446,006 -0.03(-0.50%)
Jun 05, 2009 6.856 6.856 6.465 6.536 31,236,436 -0.11(-1.67%)
Jun 04, 2009 6.550 6.719 6.164 6.647 34,083,300 +0.26(+4.09%)
Jun 03, 2009 6.700 6.726 6.269 6.386 33,589,068 -0.41(-6.05%)
Jun 02, 2009 7.013 7.033 6.608 6.798 33,968,504 -0.24(-3.34%)
Jun 01, 2009 6.641 7.052 6.530 7.033 66,183,804 +0.56(+8.68%)
May 29, 2009 6.497 6.654 6.354 6.471 34,983,408 -0.02(-0.30%)
May 28, 2009 6.439 6.510 6.158 6.491 43,043,376 +0.18(+2.90%)
May 27, 2009 6.308 6.576 6.145 6.308 56,476,012 +0.22(+3.54%)
May 26, 2009 5.635 6.301 5.479 6.092 56,670,596 +0.24(+4.13%)
May 22, 2009 6.216 6.256 5.766 5.851 37,305,116 -0.27(-4.48%)
May 21, 2009 6.249 6.341 5.994 6.125 37,334,088 -0.27(-4.19%)
May 20, 2009 6.726 6.909 6.308 6.393 49,456,760 -0.14(-2.20%)
May 19, 2009 6.674 6.994 6.452 6.536 64,366,020 -0.19(-2.82%)
May 18, 2009 6.295 6.772 6.008 6.726 67,591,960 +0.70(+11.59%)
May 15, 2009 6.556 6.889 5.910 6.027 87,001,872 -0.13(-2.12%)
May 14, 2009 5.341 6.393 5.152 6.158 123,489,016 +0.51(+9.02%)
May 13, 2009 6.425 6.465 5.498 5.648 109,748,944 -1.05(-15.69%)
May 12, 2009 7.314 7.503 6.399 6.700 87,113,536 -0.42(-5.87%)
May 11, 2009 6.654 7.379 6.373 7.118 93,097,064 +0.26(+3.81%)
May 08, 2009 6.563 6.954 6.177 6.856 87,458,800 +0.74(+12.18%)
May 07, 2009 7.131 7.216 6.040 6.112 89,937,224 -0.58(-8.68%)
May 06, 2009 7.607 7.731 6.230 6.693 195,853,520 -0.71(-9.61%)
May 05, 2009 6.935 7.731 6.647 7.405 220,329,376 +1.20(+19.37%)
May 04, 2009 5.433 6.203 5.400 6.203 113,533,536 +0.98(+18.75%)
May 01, 2009 5.224 5.387 4.858 5.224 61,820,468 +0.12(+2.30%)
Apr 30, 2009 5.733 5.910 5.080 5.106 137,014,880 +0.07(+1.43%)
Apr 29, 2009 4.832 5.217 4.760 5.035 100,059,344 +0.48(+10.46%)
Apr 28, 2009 4.244 4.826 4.244 4.558 85,198,440 +0.05(+1.01%)
Apr 27, 2009 4.473 4.675 4.369 4.512 113,386,704 -0.33(-6.87%)
Apr 24, 2009 4.258 4.904 4.212 4.845 136,961,568 +0.76(+18.53%)
Apr 23, 2009 3.918 4.179 3.761 4.088 100,957,792 +0.39(+10.60%)
Apr 22, 2009 3.311 3.905 3.291 3.696 98,867,680 +0.42(+12.75%)
Apr 21, 2009 2.814 3.285 2.730 3.278 59,523,572 +0.25(+8.19%)
Apr 20, 2009 3.454 3.461 2.978 3.030 79,492,288 -0.25(-7.75%)
Apr 17, 2009 3.239 3.382 3.167 3.285 64,712,664 -0.05(-1.37%)
Apr 16, 2009 3.474 3.487 3.298 3.330 39,102,268 -0.03(-0.97%)
Apr 15, 2009 3.422 3.480 3.167 3.363 60,939,576 +0.00(+0.00%)
Apr 14, 2009 3.624 3.807 3.265 3.363 77,857,096 -0.04(-1.15%)
Apr 13, 2009 3.004 3.402 2.860 3.402 65,339,048 +0.50(+17.34%)
Apr 09, 2009 2.814 2.952 2.703 2.899 50,543,964 +0.27(+10.45%)
Apr 08, 2009 2.788 2.827 2.501 2.625 54,793,268 -0.01(-0.25%)
Apr 07, 2009 3.108 3.134 2.488 2.632 120,424,072 -0.61(-18.75%)
Apr 06, 2009 2.925 3.402 2.925 3.239 102,977,528 +0.31(+10.71%)
Apr 03, 2009 2.938 3.252 2.762 2.925 106,157,256 +0.05(+1.82%)
Apr 02, 2009 2.658 2.899 2.547 2.873 98,081,784 +0.43(+17.65%)
Apr 01, 2009 2.077 2.481 2.011 2.442 90,986,512 +0.48(+24.25%)
Mar 31, 2009 1.920 2.005 1.828 1.966 26,313,318 +0.10(+5.61%)
Mar 30, 2009 1.952 1.959 1.763 1.861 35,077,872 -0.18(-8.65%)
Mar 26, 2009 2.050 2.129 1.913 2.037 36,364,684 +0.06(+2.97%)
Mar 25, 2009 1.952 2.168 1.828 1.979 53,089,336 -0.01(-0.66%)
Mar 24, 2009 1.698 2.168 1.652 1.992 92,192,920 +0.26(+15.09%)
Mar 23, 2009 1.646 1.776 1.632 1.730 40,083,620 +0.16(+9.96%)
Mar 20, 2009 1.724 1.724 1.437 1.574 37,495,936 +0.04(+2.55%)
Mar 19, 2009 1.685 1.743 1.495 1.535 41,820,464 +0.01(+0.86%)
Mar 18, 2009 1.450 1.587 1.339 1.521 43,658,508 +0.04(+2.64%)
Mar 17, 2009 1.339 1.489 1.182 1.482 38,911,132 +0.18(+14.07%)
Mar 16, 2009 1.541 1.613 1.215 1.299 57,174,948 -0.18(-12.33%)
Mar 13, 2009 1.410 1.698 1.345 1.482 0 +0.33(+28.25%)
Mar 12, 2009 1.064 1.234 0.9142 1.156 57,321,844 +0.14(+14.19%)
Mar 11, 2009 1.136 1.162 1.006 1.012 40,888,532 -0.07(-6.63%)
Mar 10, 2009 1.123 1.169 0.9925 1.084 88,148,232 +0.16(+16.90%)
Mar 09, 2009 1.097 1.293 0.9011 0.9272 63,161,948 -0.23(-19.77%)
Mar 06, 2009 1.352 1.371 1.019 1.156 0 -0.18(-13.23%)
Mar 05, 2009 1.450 1.495 1.228 1.332 39,983,864 -0.12(-8.52%)
Mar 04, 2009 1.567 1.659 1.410 1.456 43,542,808 +0.03(+1.83%)
Mar 02, 2009 1.469 1.580 1.404 1.430 24,947,906 -0.06(-3.95%)
Feb 27, 2009 1.730 1.835 1.482 1.489 0 -0.36(-19.43%)
Feb 26, 2009 1.600 2.005 1.548 1.848 83,821,872 +0.44(+31.02%)
Feb 25, 2009 1.587 1.626 1.391 1.410 46,292,388 -0.28(-16.60%)
Feb 24, 2009 1.691 1.730 1.482 1.691 43,207,520 +0.06(+3.60%)
Feb 23, 2009 1.802 1.890 1.606 1.632 22,478,536 -0.07(-3.85%)
Feb 20, 2009 1.796 1.861 1.508 1.698 48,934,768 -0.10(-5.45%)
Feb 19, 2009 1.992 2.057 1.789 1.796 23,553,156 -0.13(-6.78%)
Feb 18, 2009 2.090 2.103 1.894 1.926 20,975,596 -0.05(-2.64%)
Feb 17, 2009 2.083 2.122 1.959 1.979 24,532,420 -0.22(-9.82%)
Feb 13, 2009 2.351 2.364 2.161 2.194 19,522,510 -0.08(-3.72%)
Feb 12, 2009 2.710 2.736 2.168 2.279 51,012,352 -0.32(-12.31%)
Feb 11, 2009 2.651 2.651 2.423 2.599 27,324,060 +0.15(+6.13%)
Feb 10, 2009 2.814 2.906 2.383 2.449 31,576,336 -0.44(-15.35%)
Feb 09, 2009 2.847 2.958 2.645 2.893 30,615,026 +0.19(+7.00%)
Feb 06, 2009 2.769 2.893 2.612 2.703 33,296,490 +0.22(+8.95%)
Feb 05, 2009 2.214 2.713 2.155 2.481 45,192,268 +0.22(+9.51%)
Feb 04, 2009 2.716 2.723 2.174 2.266 37,387,752 -0.39(-14.53%)
Feb 03, 2009 3.004 3.004 2.540 2.651 28,512,366 -0.20(-7.09%)
Feb 02, 2009 3.219 3.298 2.821 2.854 35,977,184 -0.51(-15.15%)
Jan 30, 2009 3.748 3.755 3.291 3.363 0 -0.33(-8.85%)
Jan 29, 2009 3.853 3.918 3.637 3.689 15,277,082 -0.27(-6.77%)
Jan 28, 2009 3.931 3.977 3.800 3.957 17,022,996 +0.26(+7.07%)
Jan 27, 2009 3.924 3.996 3.670 3.696 14,687,875 -0.10(-2.58%)
Jan 26, 2009 3.918 4.179 3.696 3.794 15,446,506 -0.10(-2.52%)
Jan 23, 2009 3.539 4.049 3.467 3.892 21,386,586 +0.10(+2.58%)
Jan 22, 2009 3.526 3.944 3.369 3.794 19,111,144 +0.17(+4.68%)
Jan 21, 2009 3.441 3.657 3.285 3.624 18,928,338 +0.33(+10.12%)
Jan 20, 2009 3.957 4.016 3.265 3.291 28,254,824 -0.80(-19.62%)
Jan 16, 2009 4.199 4.199 3.787 4.094 17,254,830 +0.08(+2.12%)
Jan 15, 2009 4.114 4.212 3.546 4.009 28,391,908 +0.04(+0.99%)
Jan 14, 2009 3.983 4.336 3.931 3.970 27,977,686 -0.24(-5.74%)
Jan 13, 2009 3.879 4.290 3.794 4.212 22,811,176 +0.34(+8.77%)
Jan 12, 2009 4.473 4.486 3.800 3.872 25,020,718 -0.69(-15.16%)
Jan 09, 2009 4.813 4.865 4.538 4.564 16,238,187 -0.16(-3.45%)
Jan 08, 2009 4.604 4.800 4.447 4.728 28,151,188 -0.10(-2.16%)
Jan 07, 2009 5.204 5.224 4.747 4.832 31,642,414 -0.65(-11.90%)
Jan 06, 2009 5.753 5.975 5.335 5.485 45,868,284 -0.05(-0.94%)
Jan 05, 2009 4.571 5.609 4.519 5.537 59,277,724 +0.91(+19.61%)
Jan 02, 2009 3.853 4.728 3.820 4.630 0 +0.76(+19.56%)
Jan 01, 2009 3.827 3.951 3.735 3.872 0 +0.00(+0.00%)
Dec 31, 2008 3.827 3.951 3.735 3.872 16,497,556 +0.06(+1.54%)
Dec 30, 2008 3.853 3.918 3.729 3.813 12,040,788 -0.03(-0.85%)
Dec 29, 2008 4.003 4.003 3.722 3.846 7,006,378 -0.10(-2.64%)
Dec 26, 2008 3.840 3.957 3.722 3.951 5,732,358 +0.11(+2.89%)
Dec 24, 2008 3.820 3.931 3.722 3.840 4,997,888 +0.05(+1.20%)
Dec 23, 2008 3.800 4.042 3.689 3.794 14,916,058 +0.01(+0.35%)
Dec 22, 2008 4.408 4.408 3.631 3.781 19,326,396 -0.58(-13.32%)
Dec 19, 2008 4.336 4.617 4.022 4.362 28,400,876 +0.05(+1.21%)
Dec 18, 2008 5.035 5.093 4.179 4.310 35,814,760 -0.59(-12.00%)
Dec 17, 2008 4.042 5.048 3.983 4.897 43,045,896 +0.82(+20.00%)
Dec 16, 2008 4.081 4.244 3.911 4.081 27,485,772 +0.16(+4.17%)
Dec 15, 2008 4.264 4.545 3.768 3.918 35,421,072 +0.04(+1.01%)
Dec 12, 2008 3.494 3.996 3.441 3.879 34,476,888 +0.08(+2.24%)
Dec 11, 2008 3.396 4.029 3.278 3.794 41,606,640 +0.33(+9.42%)
Dec 10, 2008 3.696 3.879 3.343 3.467 21,616,002 -0.14(-3.98%)
Dec 09, 2008 3.689 4.107 3.526 3.611 29,197,540 -0.27(-7.06%)
Dec 08, 2008 3.487 3.918 3.337 3.885 30,486,376 +0.55(+16.44%)
Dec 05, 2008 2.925 3.337 2.912 3.337 12,753,757 +0.31(+10.13%)
Dec 04, 2008 3.330 3.467 2.938 3.030 18,232,052 -0.25(-7.75%)
Dec 03, 2008 3.402 3.565 2.743 3.285 31,251,046 +0.25(+8.40%)
Dec 02, 2008 2.769 3.069 2.325 3.030 26,711,494 +0.42(+16.00%)
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.