Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.74 30.52 29.39 30.50 24,125,942 +1.99(+6.96%)
Nov 29, 2011 29.43 29.68 28.46 28.52 19,096,130 -0.91(-3.08%)
Nov 28, 2011 28.87 29.60 28.71 29.42 19,391,948 +1.74(+6.27%)
Nov 25, 2011 27.65 28.28 27.58 27.69 7,709,532 -0.08(-0.31%)
Nov 23, 2011 28.48 28.72 27.67 27.77 18,341,530 -1.12(-3.87%)
Nov 22, 2011 28.39 29.16 28.11 28.89 14,024,419 +0.37(+1.31%)
Nov 21, 2011 28.84 29.21 28.09 28.52 19,492,708 -1.04(-3.53%)
Nov 18, 2011 30.35 30.42 29.55 29.56 17,277,652 -0.36(-1.20%)
Nov 17, 2011 30.87 31.04 29.67 29.92 20,271,326 -0.72(-2.37%)
Nov 16, 2011 30.72 31.32 30.62 30.64 15,240,667 -0.42(-1.35%)
Nov 15, 2011 31.02 31.47 30.70 31.06 18,298,976 -0.22(-0.69%)
Nov 14, 2011 30.04 31.41 30.00 31.28 27,999,064 +1.00(+3.30%)
Nov 11, 2011 29.13 30.31 28.75 30.28 27,833,528 +1.18(+4.06%)
Nov 10, 2011 30.24 30.24 28.63 29.10 30,351,488 -1.11(-3.67%)
Nov 09, 2011 30.72 30.93 30.06 30.21 17,363,662 -1.18(-3.75%)
Nov 08, 2011 30.96 31.45 30.59 31.38 16,643,421 +0.60(+1.95%)
Nov 07, 2011 31.27 31.65 30.42 30.78 14,302,191 -0.59(-1.87%)
Nov 04, 2011 31.39 32.00 31.02 31.37 14,533,503 -0.30(-0.95%)
Nov 03, 2011 31.83 31.88 30.83 31.67 18,948,504 +0.16(+0.52%)
Nov 02, 2011 31.70 32.16 31.13 31.51 21,476,438 +0.72(+2.33%)
Nov 01, 2011 29.50 31.37 29.42 30.79 26,701,484 +0.13(+0.43%)
Oct 31, 2011 30.64 31.67 30.64 30.66 25,908,990 -0.77(-2.45%)
Oct 28, 2011 30.70 32.28 30.69 31.43 46,015,424 +1.78(+6.01%)
Oct 27, 2011 29.77 29.91 28.82 29.65 34,295,420 +1.26(+4.44%)
Oct 26, 2011 28.33 28.51 27.04 28.39 24,728,600 +0.93(+3.38%)
Oct 25, 2011 28.81 28.88 27.37 27.46 19,662,492 -1.51(-5.21%)
Oct 24, 2011 27.54 29.05 27.33 28.97 23,735,072 +2.00(+7.43%)
Oct 21, 2011 27.73 27.75 26.17 26.96 27,423,204 -0.31(-1.13%)
Oct 20, 2011 27.94 28.10 26.61 27.27 31,968,144 -1.05(-3.71%)
Oct 19, 2011 29.36 29.95 28.27 28.32 25,982,508 -1.21(-4.09%)
Oct 18, 2011 28.99 29.81 28.16 29.53 20,667,478 +0.40(+1.37%)
Oct 17, 2011 29.29 29.84 29.06 29.13 16,802,518 -0.42(-1.41%)
Oct 14, 2011 29.42 29.62 28.63 29.55 18,352,902 +0.95(+3.33%)
Oct 13, 2011 28.86 29.30 27.77 28.59 25,553,548 -0.40(-1.37%)
Oct 12, 2011 29.80 29.80 28.91 28.99 22,839,726 -0.27(-0.91%)
Oct 11, 2011 28.85 29.87 28.61 29.26 23,518,014 +0.13(+0.45%)
Oct 10, 2011 27.85 29.24 27.80 29.13 31,493,916 +1.95(+7.18%)
Oct 07, 2011 27.67 28.05 26.70 27.18 34,680,364 -0.16(-0.60%)
Oct 06, 2011 27.33 27.39 26.84 27.34 31,428,950 +1.17(+4.47%)
Oct 05, 2011 25.58 26.28 24.77 26.17 26,602,632 +0.63(+2.45%)
Oct 04, 2011 23.94 25.60 23.64 25.55 37,659,076 +1.57(+6.56%)
Oct 03, 2011 23.97 25.41 23.91 23.97 45,836,720 -1.06(-4.25%)
Sep 30, 2011 26.06 26.18 24.65 25.04 45,638,388 -1.95(-7.23%)
Sep 29, 2011 29.20 29.21 26.28 26.99 49,080,972 -1.52(-5.34%)
Sep 28, 2011 29.22 29.71 28.41 28.51 22,820,350 -0.67(-2.30%)
Sep 27, 2011 29.60 30.04 28.99 29.18 25,326,034 +0.65(+2.29%)
Sep 26, 2011 29.20 29.21 26.55 28.53 38,879,508 -0.45(-1.55%)
Sep 23, 2011 29.08 29.89 28.87 28.98 26,031,010 -0.29(-0.98%)
Sep 22, 2011 30.35 30.72 28.71 29.27 44,453,268 -2.22(-7.05%)
Sep 21, 2011 32.11 32.78 31.39 31.49 33,998,776 -0.25(-0.78%)
Sep 20, 2011 32.17 32.97 31.63 31.74 36,296,428 -0.40(-1.24%)
Sep 19, 2011 30.38 32.32 30.37 32.13 34,744,108 +1.14(+3.69%)
Sep 16, 2011 31.30 31.31 30.67 30.99 27,745,316 -0.13(-0.42%)
Sep 15, 2011 31.30 31.32 30.53 31.12 24,758,220 +0.08(+0.25%)
Sep 14, 2011 31.55 31.67 30.93 31.04 29,715,604 -0.25(-0.81%)
Sep 13, 2011 31.12 31.40 30.63 31.30 25,299,980 +0.25(+0.82%)
Sep 12, 2011 29.78 31.06 29.76 31.04 27,101,402 +0.60(+1.97%)
Sep 09, 2011 30.77 31.21 30.02 30.44 30,088,154 -0.34(-1.10%)
Sep 08, 2011 31.21 31.64 30.51 30.78 28,749,964 -0.55(-1.77%)
Sep 07, 2011 30.81 31.36 30.69 31.34 31,376,848 +1.40(+4.67%)
Sep 06, 2011 28.38 30.00 28.25 29.94 26,112,776 +0.49(+1.66%)
Sep 02, 2011 29.55 30.10 29.19 29.45 20,118,388 -0.84(-2.78%)
Sep 01, 2011 30.65 31.04 30.17 30.29 24,529,294 -0.12(-0.39%)
Aug 31, 2011 31.12 31.15 29.96 30.41 27,800,004 -0.28(-0.91%)
Aug 30, 2011 29.87 31.08 29.80 30.69 36,529,576 +0.78(+2.60%)
Aug 29, 2011 29.27 30.03 28.94 29.91 22,571,642 +1.29(+4.52%)
Aug 26, 2011 27.24 28.68 27.13 28.62 25,209,232 +1.12(+4.08%)
Aug 25, 2011 28.69 28.92 27.39 27.50 25,466,086 -0.97(-3.42%)
Aug 24, 2011 27.88 28.69 27.68 28.47 26,893,176 +0.49(+1.75%)
Aug 23, 2011 26.89 28.04 26.41 27.98 26,919,798 +1.49(+5.62%)
Aug 22, 2011 27.81 27.82 26.29 26.49 29,963,576 -0.54(-1.98%)
Aug 19, 2011 26.43 27.84 26.39 27.03 28,673,308 -0.44(-1.62%)
Aug 18, 2011 27.57 27.96 26.71 27.47 39,114,944 -1.45(-5.01%)
Aug 17, 2011 29.06 29.53 28.68 28.92 23,258,652 -0.01(-0.02%)
Aug 16, 2011 28.91 29.44 28.51 28.93 27,300,372 -0.40(-1.38%)
Aug 15, 2011 29.02 29.60 28.71 29.33 25,828,338 +0.87(+3.05%)
Aug 12, 2011 28.42 28.85 27.99 28.46 29,754,202 +0.65(+2.32%)
Aug 11, 2011 26.12 28.27 25.81 27.82 42,095,888 +2.08(+8.07%)
Aug 10, 2011 25.82 26.84 25.24 25.74 43,231,440 -0.38(-1.45%)
Aug 09, 2011 25.66 26.27 24.16 26.12 40,121,820 +1.74(+7.15%)
Aug 08, 2011 25.66 26.32 23.56 24.38 46,563,692 -2.96(-10.84%)
Aug 05, 2011 28.69 28.89 25.33 27.34 55,525,876 -0.90(-3.19%)
Aug 04, 2011 30.00 30.36 28.21 28.24 40,846,340 -2.31(-7.57%)
Aug 03, 2011 30.07 30.61 28.57 30.55 38,436,812 +0.78(+2.61%)
Aug 02, 2011 31.25 31.67 29.74 29.78 32,332,062 -1.55(-4.94%)
Aug 01, 2011 31.60 31.83 30.90 31.32 27,922,052 +0.52(+1.67%)
Jul 29, 2011 30.29 31.08 30.10 30.81 20,996,944 +0.03(+0.08%)
Jul 28, 2011 30.95 31.29 30.53 30.78 23,031,040 -0.16(-0.53%)
Jul 27, 2011 31.55 31.65 30.76 30.95 45,261,348 +0.71(+2.35%)
Jul 26, 2011 30.14 30.40 29.87 30.23 24,950,904 +0.08(+0.26%)
Jul 25, 2011 30.14 30.43 30.04 30.16 17,818,350 -0.29(-0.96%)
Jul 22, 2011 30.64 30.70 30.41 30.45 20,814,698 +0.29(+0.97%)
Jul 21, 2011 29.84 30.50 29.72 30.16 26,620,334 +0.52(+1.74%)
Jul 20, 2011 29.67 29.68 29.14 29.64 19,140,440 +0.16(+0.53%)
Jul 19, 2011 29.51 29.70 28.99 29.48 28,302,118 +0.64(+2.22%)
Jul 18, 2011 29.17 29.67 28.69 28.84 22,149,356 -0.54(-1.84%)
Jul 15, 2011 29.34 29.52 28.98 29.38 19,579,794 +0.28(+0.96%)
Jul 14, 2011 29.08 29.42 28.63 29.10 21,056,584 +0.18(+0.61%)
Jul 13, 2011 28.62 29.57 28.62 28.93 24,505,602 +0.62(+2.19%)
Jul 12, 2011 28.47 29.05 28.26 28.31 24,588,430 -0.39(-1.34%)
Jul 11, 2011 29.63 30.02 28.52 28.69 31,535,552 -1.35(-4.50%)
Jul 08, 2011 28.93 30.09 28.93 30.04 25,503,632 +0.46(+1.57%)
Jul 07, 2011 29.03 29.82 28.96 29.58 28,064,014 +0.97(+3.38%)
Jul 06, 2011 28.59 28.79 28.37 28.61 14,664,063 -0.18(-0.64%)
Jul 05, 2011 28.59 28.96 28.26 28.80 18,956,576 +0.14(+0.48%)
Jul 01, 2011 27.81 28.76 27.61 28.66 27,401,596 +1.10(+3.98%)
Jun 30, 2011 27.30 27.80 27.20 27.56 19,166,848 +0.39(+1.42%)
Jun 29, 2011 27.76 27.82 27.00 27.18 24,260,562 -0.31(-1.14%)
Jun 28, 2011 26.45 27.62 26.41 27.49 28,218,000 +1.25(+4.75%)
Jun 27, 2011 25.62 26.45 25.40 26.24 17,986,658 +0.65(+2.55%)
Jun 24, 2011 25.96 26.13 25.41 25.59 17,696,702 -0.24(-0.91%)
Jun 23, 2011 25.04 25.85 24.92 25.83 19,847,776 +0.32(+1.25%)
Jun 22, 2011 25.56 26.11 25.28 25.51 16,937,442 -0.03(-0.13%)
Jun 21, 2011 24.87 25.66 24.72 25.54 16,826,580 +0.84(+3.41%)
Jun 20, 2011 24.68 24.81 24.60 24.70 21,467,994 -0.25(-0.99%)
Jun 17, 2011 25.36 25.51 24.76 24.94 20,127,298 -0.23(-0.91%)
Jun 16, 2011 25.40 25.75 24.79 25.17 19,606,102 -0.43(-1.68%)
Jun 15, 2011 25.56 26.09 25.41 25.60 22,160,160 -0.24(-0.93%)
Jun 14, 2011 25.70 26.07 25.43 25.85 16,791,324 +0.52(+2.06%)
Jun 13, 2011 25.45 25.79 24.94 25.32 21,466,158 -0.02(-0.08%)
Jun 10, 2011 25.88 25.88 24.94 25.34 29,324,898 -0.54(-2.09%)
Jun 09, 2011 26.29 26.47 25.79 25.88 19,083,978 -0.26(-1.00%)
Jun 08, 2011 26.41 26.65 26.03 26.15 27,247,154 -0.19(-0.72%)
Jun 07, 2011 26.56 26.83 26.18 26.34 24,402,204 -0.06(-0.22%)
Jun 06, 2011 27.29 27.87 26.25 26.39 25,582,476 -1.08(-3.94%)
Jun 03, 2011 27.26 27.92 26.97 27.48 22,827,884 +1.48(+5.70%)
May 24, 2011 26.43 26.48 25.85 26.00 20,912,758 -0.20(-0.75%)
May 23, 2011 26.79 26.84 26.16 26.19 21,628,038 -1.06(-3.91%)
May 20, 2011 27.50 27.68 27.24 27.26 13,057,264 -0.15(-0.55%)
May 19, 2011 27.45 27.69 27.19 27.41 17,497,110 +0.25(+0.91%)
May 18, 2011 27.17 27.52 26.99 27.16 18,406,392 +0.17(+0.63%)
May 17, 2011 27.00 27.22 26.40 26.99 21,576,024 +0.18(+0.66%)
May 16, 2011 27.96 28.26 26.77 26.81 26,869,446 -1.01(-3.61%)
May 13, 2011 28.52 28.69 27.81 27.82 19,165,390 -0.52(-1.82%)
May 12, 2011 28.56 28.70 28.16 28.33 17,727,128 -0.46(-1.61%)
May 11, 2011 28.47 29.31 28.31 28.80 30,021,688 +0.59(+2.08%)
May 10, 2011 28.35 28.44 27.98 28.21 17,106,034 -0.01(-0.05%)
May 09, 2011 28.43 28.56 28.16 28.22 14,233,123 -0.05(-0.16%)
May 06, 2011 28.26 28.81 28.09 28.27 23,528,302 +0.40(+1.43%)
May 05, 2011 27.92 28.39 27.67 27.87 23,975,086 +0.10(+0.35%)
May 04, 2011 28.01 28.78 27.65 27.77 61,219,904 -2.18(-7.28%)
May 03, 2011 31.10 31.21 29.63 29.95 38,915,772 -1.07(-3.45%)
May 02, 2011 31.02 31.09 30.97 31.02 29,581,202 +0.33(+1.06%)
Apr 29, 2011 30.30 30.74 30.04 30.70 20,596,442 +0.49(+1.62%)
Apr 28, 2011 30.29 30.72 30.00 30.21 21,921,990 -0.15(-0.49%)
Apr 27, 2011 30.25 30.42 29.79 30.36 16,989,460 +0.20(+0.65%)
Apr 26, 2011 30.27 30.27 29.79 30.16 17,303,084 +0.13(+0.43%)
Apr 25, 2011 30.15 30.22 29.95 30.03 13,952,781 +0.01(+0.04%)
Apr 21, 2011 30.06 30.30 29.75 30.02 19,704,874 +0.08(+0.26%)
Apr 20, 2011 30.10 30.51 29.84 29.94 31,803,996 +0.42(+1.44%)
Apr 19, 2011 30.02 30.04 29.12 29.52 26,400,810 -0.36(-1.20%)
Apr 18, 2011 28.44 29.95 27.97 29.87 35,358,156 +1.06(+3.67%)
Apr 15, 2011 28.99 29.21 28.75 28.82 16,397,532 -0.31(-1.05%)
Apr 14, 2011 28.87 29.20 28.69 29.12 17,980,144 +0.03(+0.11%)
Apr 13, 2011 28.78 29.31 28.73 29.09 26,389,294 +0.71(+2.51%)
Apr 12, 2011 28.24 28.46 27.70 28.38 25,986,576 -0.29(-1.00%)
Apr 11, 2011 29.10 29.18 28.45 28.67 21,780,122 -0.47(-1.61%)
Apr 08, 2011 29.46 29.53 28.99 29.14 22,054,416 -0.35(-1.17%)
Apr 07, 2011 29.45 29.78 29.16 29.48 27,664,944 +0.19(+0.65%)
Apr 06, 2011 29.43 29.63 28.94 29.29 25,047,120 +0.01(+0.04%)
Apr 05, 2011 28.40 29.33 28.19 29.28 33,642,544 +0.69(+2.42%)
Apr 04, 2011 28.86 28.91 28.30 28.59 22,016,110 +0.08(+0.30%)
Apr 01, 2011 28.60 28.89 28.18 28.50 38,494,724 +0.93(+3.39%)
Mar 31, 2011 27.07 27.68 26.58 27.57 51,219,864 -0.82(-2.88%)
Mar 30, 2011 28.39 28.39 28.39 28.39 25,922,146 +0.62(+2.23%)
Mar 29, 2011 27.36 27.78 26.99 27.77 25,583,732 +0.46(+1.67%)
Mar 28, 2011 28.14 28.17 27.12 27.31 31,068,878 -0.48(-1.74%)
Mar 25, 2011 28.18 28.41 27.58 27.79 53,962,208 +0.40(+1.48%)
Mar 24, 2011 25.96 27.43 25.51 27.39 54,434,056 +1.90(+7.46%)
Mar 23, 2011 24.75 25.66 24.45 25.49 33,602,932 +0.60(+2.41%)
Mar 22, 2011 25.75 25.77 24.68 24.89 40,288,332 -0.38(-1.50%)
Mar 21, 2011 24.95 25.52 24.91 25.26 41,225,652 +1.53(+6.47%)
Mar 18, 2011 24.81 24.86 23.70 23.73 27,479,106 -0.61(-2.50%)
Mar 17, 2011 24.91 24.95 24.20 24.34 29,094,880 -0.18(-0.72%)
Mar 16, 2011 24.30 25.26 24.01 24.51 42,871,244 -0.26(-1.05%)
Mar 15, 2011 24.23 24.90 24.23 24.77 49,628,144 -0.44(-1.76%)
Mar 14, 2011 25.47 25.77 24.81 25.22 31,915,740 -0.94(-3.59%)
Mar 11, 2011 25.04 26.30 24.94 26.16 51,031,932 +0.11(+0.43%)
Mar 10, 2011 27.15 27.30 25.99 26.05 48,405,136 -1.51(-5.50%)
Mar 09, 2011 27.62 27.95 26.99 27.56 30,389,272 -0.07(-0.26%)
Mar 08, 2011 27.50 27.86 27.38 27.63 28,718,508 +0.08(+0.31%)
Mar 07, 2011 28.54 28.61 27.34 27.55 35,978,060 -0.95(-3.34%)
Mar 04, 2011 28.61 28.82 28.18 28.50 27,519,830 -0.12(-0.43%)
Mar 03, 2011 28.91 29.12 28.04 28.63 39,109,964 -0.26(-0.90%)
Mar 02, 2011 28.36 29.03 27.92 28.89 33,137,290 +0.35(+1.24%)
Mar 01, 2011 29.57 30.00 27.95 28.54 98,933,768 -1.92(-6.30%)
Feb 28, 2011 30.35 30.68 30.04 30.46 27,568,140 +0.42(+1.39%)
Feb 25, 2011 29.74 30.25 29.46 30.04 28,049,552 +0.67(+2.27%)
Feb 24, 2011 29.33 29.59 28.65 29.37 33,192,966 -0.24(-0.82%)
Feb 23, 2011 30.00 30.14 28.50 29.61 41,077,908 -0.29(-0.98%)
Feb 22, 2011 30.38 30.86 29.76 29.91 33,187,230 -1.28(-4.10%)
Feb 18, 2011 31.91 31.96 31.04 31.19 24,405,666 -0.75(-2.35%)
Feb 17, 2011 31.70 32.02 31.55 31.94 25,043,662 +0.42(+1.33%)
Feb 16, 2011 31.87 32.03 31.43 31.52 26,049,762 +0.09(+0.29%)
Feb 15, 2011 31.21 31.87 31.08 31.43 29,998,980 +0.08(+0.25%)
Feb 14, 2011 30.84 31.65 30.53 31.35 35,660,776 +0.52(+1.67%)
Feb 11, 2011 30.28 31.14 30.23 30.83 31,460,916 +0.63(+2.10%)
Feb 10, 2011 30.02 30.37 29.81 30.20 30,742,396 +0.03(+0.09%)
Feb 09, 2011 30.27 30.49 29.84 30.17 27,535,724 -0.10(-0.32%)
Feb 08, 2011 30.45 30.72 30.09 30.27 32,227,162 +0.16(+0.54%)
Feb 07, 2011 30.27 30.63 29.72 30.11 40,423,260 +0.05(+0.17%)
Feb 04, 2011 30.92 31.18 30.00 30.06 77,629,096 -2.78(-8.45%)
Feb 03, 2011 32.62 33.07 32.36 32.83 58,125,036 +0.56(+1.72%)
Feb 02, 2011 32.06 32.55 31.28 32.28 41,516,732 +0.22(+0.69%)
Feb 01, 2011 30.91 32.17 30.69 32.06 47,488,592 +1.70(+5.59%)
Jan 31, 2011 29.97 30.61 29.81 30.36 29,802,208 +0.58(+1.95%)
Jan 28, 2011 30.46 30.83 29.64 29.78 42,045,540 -0.86(-2.81%)
Jan 27, 2011 30.26 30.78 29.57 30.64 36,178,344 +0.58(+1.93%)
Jan 26, 2011 29.64 30.25 29.29 30.06 37,147,052 +0.65(+2.20%)
Jan 25, 2011 29.72 29.81 28.88 29.41 42,033,740 -0.52(-1.72%)
Jan 24, 2011 29.76 30.28 29.41 29.93 35,152,456 +0.32(+1.08%)
Jan 21, 2011 29.95 30.32 29.48 29.61 33,369,768 -0.06(-0.20%)
Jan 20, 2011 30.00 30.07 28.80 29.67 61,301,784 -0.65(-2.15%)
Jan 19, 2011 30.78 31.63 29.89 30.32 46,849,984 -0.49(-1.59%)
Jan 18, 2011 31.69 31.70 30.77 30.81 26,938,972 -0.58(-1.85%)
Jan 14, 2011 31.04 31.57 30.64 31.39 32,157,390 +0.56(+1.82%)
Jan 13, 2011 31.94 32.29 30.61 30.83 46,232,220 -0.91(-2.88%)
Jan 12, 2011 32.49 32.50 31.45 31.74 36,483,524 -0.39(-1.20%)
Jan 11, 2011 33.34 33.34 31.96 32.13 49,122,660 -0.91(-2.77%)
Jan 10, 2011 32.65 33.13 32.00 33.04 48,161,132 +0.46(+1.42%)
Jan 07, 2011 31.90 32.65 31.44 32.58 68,517,264 +1.47(+4.72%)
Jan 06, 2011 31.72 31.73 30.86 31.11 31,269,612 -0.09(-0.29%)
Jan 05, 2011 31.12 31.44 30.74 31.20 38,522,112 +0.03(+0.10%)
Jan 04, 2011 30.28 31.21 30.12 31.17 60,120,908 +1.40(+4.69%)
Jan 03, 2011 30.86 31.18 29.57 29.77 52,780,524 -0.24(-0.78%)
Dec 31, 2010 28.93 30.07 28.85 30.00 30,394,668 +1.03(+3.54%)
Dec 30, 2010 29.06 29.19 28.83 28.98 18,397,930 -0.29(-1.00%)
Dec 29, 2010 29.25 29.46 29.02 29.27 19,321,394 +0.10(+0.34%)
Dec 28, 2010 30.01 30.17 29.16 29.18 22,482,784 -0.64(-2.15%)
Dec 27, 2010 29.66 29.83 29.16 29.82 21,841,276 -0.10(-0.33%)
Dec 23, 2010 29.68 30.40 29.66 29.91 32,494,914 -0.15(-0.50%)
Dec 22, 2010 30.95 30.96 29.65 30.06 49,240,904 -0.88(-2.85%)
Dec 21, 2010 31.35 31.57 30.76 30.95 41,854,512 -0.06(-0.19%)
Dec 20, 2010 30.24 31.12 30.04 31.00 48,292,400 +1.37(+4.63%)
Dec 17, 2010 30.14 30.33 29.31 29.63 60,526,536 +0.08(+0.29%)
Dec 16, 2010 28.17 29.58 27.95 29.55 78,665,840 +1.95(+7.05%)
Dec 15, 2010 28.29 28.70 27.23 27.60 79,245,336 -0.90(-3.16%)
Dec 14, 2010 29.61 29.93 28.35 28.50 58,202,256 -1.05(-3.56%)
Dec 13, 2010 29.74 30.27 29.03 29.55 53,396,616 -0.06(-0.20%)
Dec 10, 2010 30.56 30.66 29.54 29.61 45,241,372 -0.91(-2.97%)
Dec 09, 2010 30.44 31.12 30.17 30.52 42,778,112 +0.46(+1.52%)
Dec 08, 2010 31.24 31.34 29.78 30.06 61,265,044 -1.01(-3.26%)
Dec 07, 2010 32.64 32.68 31.02 31.08 50,631,584 -0.93(-2.92%)
Dec 06, 2010 32.03 32.64 31.60 32.01 39,492,400 -0.14(-0.45%)
Dec 03, 2010 31.64 32.75 31.60 32.15 47,782,628 +0.05(+0.14%)
Dec 02, 2010 33.69 33.73 30.82 32.11 144,035,264 -1.42(-4.23%)
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.