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

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 5.344 5.344 5.048 5.055 18,560,288 -0.11(-2.04%)
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%)
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.