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

Las Vegas Sands (NY: LVS )

46.66 -0.06 (-0.13%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 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 29, 2010 29.44 30.25 29.19 30.12 47,646,080 +0.82(+2.80%)
Oct 28, 2010 30.23 30.30 28.67 29.30 98,463,848 +2.34(+8.69%)
Oct 27, 2010 26.96 26.99 26.48 26.95 47,349,512 +1.06(+4.08%)
Oct 25, 2010 25.79 26.18 25.77 25.90 32,985,216 +0.44(+1.73%)
Oct 22, 2010 25.16 25.69 25.02 25.46 30,952,782 +0.53(+2.11%)
Oct 21, 2010 25.57 25.62 24.63 24.93 50,765,388 -0.40(-1.58%)
Oct 20, 2010 24.58 25.52 24.52 25.33 41,855,900 +0.98(+4.04%)
Oct 19, 2010 25.18 25.23 23.95 24.35 57,721,588 -1.13(-4.43%)
Oct 18, 2010 25.34 25.66 25.15 25.48 32,065,446 +0.09(+0.36%)
Oct 15, 2010 25.86 25.92 25.35 25.39 45,568,060 -0.30(-1.15%)
Oct 14, 2010 25.60 25.96 25.34 25.68 39,542,656 +0.12(+0.46%)
Oct 13, 2010 25.64 25.90 25.28 25.56 51,806,240 -0.04(-0.15%)
Oct 12, 2010 25.19 25.99 25.00 25.60 59,212,016 +0.25(+0.98%)
Oct 11, 2010 24.65 25.60 24.60 25.35 47,248,368 +0.87(+3.54%)
Oct 08, 2010 24.49 24.60 23.49 24.49 47,439,396 +1.00(+4.25%)
Oct 07, 2010 23.91 23.96 23.25 23.49 18,447 -0.21(-0.89%)
Oct 06, 2010 24.31 24.45 23.59 23.70 50,353,208 -0.66(-2.70%)
Oct 05, 2010 24.29 24.54 23.99 24.35 5,483 +0.43(+1.81%)
Oct 04, 2010 23.16 24.25 23.15 23.92 60,023,356 +0.82(+3.55%)
Oct 01, 2010 23.10 23.25 22.72 23.10 34,549,356 +0.23(+0.98%)
Sep 30, 2010 22.88 23.20 22.40 22.88 47,509,572 +0.25(+1.12%)
Sep 29, 2010 23.30 23.37 22.54 22.62 21,017 -0.74(-3.18%)
Sep 28, 2010 23.50 23.57 22.86 23.36 26,790 +0.32(+1.40%)
Sep 27, 2010 22.29 23.25 22.22 23.04 51,785,428 +0.90(+4.06%)
Sep 24, 2010 21.41 22.23 21.30 22.14 45,696,460 +1.14(+5.44%)
Sep 23, 2010 21.00 22.09 20.86 21.00 59,081,096 -0.70(-3.21%)
Sep 22, 2010 20.86 21.70 20.80 21.70 54,572,524 +1.00(+4.82%)
Sep 21, 2010 21.14 21.26 20.65 20.70 11,245 -0.33(-1.56%)
Sep 20, 2010 21.14 21.34 20.88 21.03 30,843,518 +0.01(+0.06%)
Sep 17, 2010 21.01 21.28 20.95 21.01 26,256,000 -0.18(-0.84%)
Sep 15, 2010 20.71 21.25 20.57 21.19 30,705,090 +0.35(+1.70%)
Sep 14, 2010 21.13 21.25 20.81 20.84 15,988 -0.24(-1.12%)
Sep 13, 2010 21.26 21.45 20.96 21.07 34,663,256 +0.32(+1.52%)
Sep 10, 2010 20.89 21.00 20.63 20.76 27,527,044 -0.03(-0.16%)
Sep 09, 2010 21.24 21.36 20.67 20.79 25,383 +0.06(+0.29%)
Sep 08, 2010 20.55 21.00 20.48 20.73 73,434 +0.26(+1.28%)
Sep 07, 2010 20.22 20.65 20.05 20.47 12,395 +1.43(+7.52%)
Sep 06, 2010 19.04 19.04 18.25 19.04 456 -1.31(-6.42%)
Sep 03, 2010 20.13 20.57 20.01 20.34 36,749,240 +0.60(+3.06%)
Sep 02, 2010 19.33 19.85 19.23 19.74 18,112 +0.45(+2.31%)
Sep 01, 2010 18.84 19.37 18.58 19.29 41,452,708 +0.66(+3.56%)
Aug 31, 2010 18.54 19.15 18.44 18.63 86,445 -0.11(-0.56%)
Aug 30, 2010 19.22 19.27 18.69 18.74 33,680,184 -0.50(-2.59%)
Aug 27, 2010 18.76 19.30 18.17 19.23 44,528,256 +0.23(+1.21%)
Aug 26, 2010 19.00 19.29 18.20 19.00 48,723,300 +0.24(+1.26%)
Aug 25, 2010 17.85 18.83 17.74 18.77 10,701 +0.72(+4.00%)
Aug 24, 2010 18.50 18.58 17.90 18.05 94,826 -0.95(-5.01%)
Aug 23, 2010 19.75 19.75 18.97 19.00 30,807,510 -0.45(-2.33%)
Aug 20, 2010 19.26 19.56 18.95 19.45 31,773,966 -0.01(-0.03%)
Aug 19, 2010 19.46 19.95 19.23 19.46 50,002,052 -0.43(-2.15%)
Aug 18, 2010 19.76 20.00 19.54 19.88 80,044 +0.35(+1.78%)
Aug 17, 2010 19.23 19.88 19.23 19.54 27,387 +0.59(+3.12%)
Aug 16, 2010 18.59 18.96 18.53 18.95 33,833,616 +0.31(+1.66%)
Aug 13, 2010 18.64 18.94 18.58 18.64 39,803,448 +0.02(+0.11%)
Aug 12, 2010 17.66 18.65 17.59 18.62 52,603,324 +0.94(+5.31%)
Aug 11, 2010 18.06 18.18 17.57 17.68 40,608,348 -1.16(-6.17%)
Aug 10, 2010 18.81 18.84 18.48 18.84 8,408 -0.23(-1.21%)
Aug 09, 2010 19.09 19.16 18.81 19.07 26,230,478 +0.16(+0.83%)
Aug 06, 2010 18.91 18.96 18.42 18.91 37,403,980 +0.16(+0.84%)
Aug 05, 2010 18.88 19.37 18.56 18.76 47,514,304 -0.21(-1.11%)
Aug 04, 2010 18.62 19.06 18.49 18.97 24,700 +0.51(+2.74%)
Aug 03, 2010 18.16 18.59 17.88 18.46 23,378 +0.11(+0.57%)
Aug 02, 2010 18.05 18.46 17.86 18.35 47,200,740 +0.72(+4.10%)
Jul 30, 2010 17.63 17.80 17.34 17.63 40,435,596 -0.05(-0.26%)
Jul 29, 2010 17.69 18.05 17.38 17.68 27,404 +1.08(+6.53%)
Jul 28, 2010 16.60 17.66 16.60 16.60 21,969 +0.00(+0.00%)
Jul 27, 2010 16.60 17.07 16.44 16.60 18,980 -0.26(-1.52%)
Jul 26, 2010 16.91 17.10 16.63 16.85 39,025,312 +0.09(+0.51%)
Jul 23, 2010 16.12 16.81 16.08 16.77 43,270,984 +0.31(+1.87%)
Jul 22, 2010 16.33 16.63 16.20 16.46 20,098 +0.48(+3.00%)
Jul 21, 2010 16.52 16.61 15.85 15.98 45,798,528 -0.37(-2.29%)
Jul 20, 2010 16.35 16.38 15.03 16.35 15,929 +0.77(+4.97%)
Jul 19, 2010 15.60 15.65 14.85 15.58 42,464,776 +0.15(+0.98%)
Jul 16, 2010 15.43 15.93 15.35 15.43 42,939,300 -0.40(-2.53%)
Jul 15, 2010 16.01 16.18 15.62 15.83 42,069,808 -0.17(-1.07%)
Jul 14, 2010 15.80 16.26 15.53 16.00 7,144 +0.26(+1.67%)
Jul 13, 2010 15.40 15.93 15.30 15.74 75,119 +0.67(+4.44%)
Jul 12, 2010 15.30 15.51 14.92 15.07 36,744,024 -0.24(-1.59%)
Jul 09, 2010 15.31 15.39 14.88 15.31 35,756,400 +0.24(+1.57%)
Jul 08, 2010 15.48 15.56 14.61 15.07 26,230 +0.01(+0.04%)
Jul 07, 2010 14.23 15.09 14.22 15.07 47,591,244 +0.89(+6.30%)
Jul 06, 2010 14.63 14.87 13.98 14.17 18,331 +0.00(+0.00%)
Jul 02, 2010 14.17 14.49 13.80 14.17 50,217,620 -0.18(-1.28%)
Jul 01, 2010 14.53 14.90 13.61 14.36 81,126,120 -0.18(-1.22%)
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%)
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.