Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.43 55.14 54.35 54.83 6,257,944 +0.62(+1.14%)
Sep 27, 2019 55.58 56.24 53.93 54.21 17,562,104 -0.84(-1.53%)
Sep 26, 2019 53.34 53.80 52.46 55.06 3,430,154 +0.87(+1.61%)
Sep 25, 2019 52.70 54.26 52.16 54.18 3,783,036 +1.34(+2.53%)
Sep 24, 2019 53.87 54.20 52.74 52.85 3,870,832 -0.49(-0.93%)
Sep 23, 2019 53.02 53.83 52.83 53.34 5,075,185 -0.13(-0.25%)
Sep 20, 2019 54.72 54.93 53.41 53.47 5,105,767 -1.19(-2.17%)
Sep 19, 2019 55.63 55.95 54.44 54.66 4,037,724 -0.76(-1.37%)
Sep 18, 2019 55.91 56.01 54.77 55.42 2,786,082 -0.69(-1.24%)
Sep 17, 2019 55.12 56.15 54.33 56.11 5,740,761 +0.23(+0.41%)
Sep 16, 2019 55.33 56.00 55.21 55.88 3,485,491 +0.28(+0.51%)
Sep 13, 2019 56.64 57.04 55.57 55.60 2,651,749 -0.76(-1.35%)
Sep 12, 2019 55.76 56.65 55.38 56.36 3,935,216 +0.80(+1.43%)
Sep 11, 2019 55.70 55.96 54.41 55.56 3,318,472 +0.27(+0.49%)
Sep 10, 2019 54.51 55.41 53.93 55.29 4,581,022 +0.87(+1.60%)
Sep 09, 2019 53.69 54.56 53.36 54.42 3,873,444 +1.77(+3.36%)
Sep 06, 2019 52.43 53.21 52.20 52.65 6,170,197 +0.06(+0.11%)
Sep 05, 2019 52.23 53.02 51.94 52.59 7,866,164 +0.99(+1.92%)
Sep 04, 2019 52.19 52.43 51.24 51.60 4,248,047 +0.74(+1.46%)
Sep 03, 2019 51.00 51.14 49.97 50.86 4,305,021 -1.12(-2.15%)
Aug 30, 2019 52.05 52.51 51.82 51.98 2,365,838 +0.31(+0.60%)
Aug 29, 2019 51.68 52.22 51.60 51.67 2,666,044 +0.60(+1.17%)
Aug 28, 2019 50.75 51.27 50.34 51.07 2,104,563 +0.20(+0.39%)
Aug 27, 2019 50.74 51.31 50.50 50.87 5,186,161 +0.58(+1.16%)
Aug 26, 2019 50.46 50.69 49.75 50.29 2,500,741 +0.52(+1.05%)
Aug 23, 2019 50.48 50.84 49.20 49.76 4,921,003 -1.22(-2.39%)
Aug 22, 2019 51.89 52.10 50.53 50.98 2,840,062 -0.67(-1.31%)
Aug 21, 2019 52.03 52.14 51.16 51.66 2,481,579 +0.02(+0.04%)
Aug 20, 2019 50.54 52.04 50.53 51.64 6,576,891 +0.41(+0.80%)
Aug 19, 2019 50.59 51.42 50.49 51.23 4,240,051 +2.13(+4.33%)
Aug 16, 2019 48.63 49.37 48.38 49.10 2,956,016 +0.93(+1.93%)
Aug 15, 2019 48.66 49.04 47.94 48.17 2,561,560 -0.36(-0.73%)
Aug 14, 2019 49.06 49.40 48.42 48.53 3,842,535 -1.71(-3.41%)
Aug 13, 2019 49.00 51.64 48.82 50.24 7,198,601 +1.26(+2.58%)
Aug 12, 2019 49.69 49.87 48.92 48.98 4,371,359 -1.59(-3.15%)
Aug 09, 2019 51.38 51.54 50.05 50.57 3,162,632 -1.27(-2.46%)
Aug 08, 2019 51.19 52.13 51.08 51.84 4,622,489 +1.26(+2.48%)
Aug 07, 2019 50.13 50.93 49.20 50.59 4,416,447 -0.47(-0.92%)
Aug 06, 2019 51.74 52.13 50.58 51.06 3,894,538 -0.04(-0.07%)
Aug 05, 2019 50.99 51.97 50.57 51.09 6,037,170 -2.20(-4.13%)
Aug 02, 2019 54.42 54.97 52.91 53.30 5,975,427 -1.80(-3.27%)
Aug 01, 2019 56.66 57.55 54.23 55.10 5,459,285 -1.54(-2.71%)
Jul 31, 2019 57.34 57.35 55.91 56.63 5,041,959 -0.90(-1.56%)
Jul 30, 2019 57.98 58.06 57.29 57.53 2,934,261 -0.90(-1.54%)
Jul 29, 2019 59.03 59.23 58.05 58.43 4,362,660 -0.75(-1.27%)
Jul 26, 2019 59.12 59.87 58.68 59.18 4,473,086 +0.48(+0.81%)
Jul 25, 2019 59.31 59.92 57.80 58.70 9,044,793 -2.14(-3.51%)
Jul 24, 2019 60.91 61.29 59.73 60.84 4,325,355 -0.27(-0.44%)
Jul 23, 2019 60.33 61.25 59.93 61.11 4,399,732 +1.15(+1.92%)
Jul 22, 2019 60.19 60.33 59.70 59.96 3,268,459 +0.07(+0.11%)
Jul 19, 2019 60.48 60.61 59.81 59.89 3,783,761 -0.38(-0.64%)
Jul 18, 2019 59.92 60.44 59.34 60.28 5,046,349 +0.13(+0.22%)
Jul 17, 2019 60.71 60.72 59.81 60.15 2,139,951 -0.51(-0.83%)
Jul 16, 2019 60.11 60.82 59.90 60.65 3,245,169 +0.72(+1.20%)
Jul 15, 2019 59.41 59.96 59.26 59.93 2,624,744 +0.68(+1.15%)
Jul 12, 2019 58.71 59.29 58.62 59.25 2,189,958 +0.59(+1.01%)
Jul 11, 2019 58.56 59.55 58.40 58.66 2,746,539 +0.33(+0.56%)
Jul 10, 2019 59.20 59.26 57.78 58.33 3,642,833 -0.61(-1.03%)
Jul 09, 2019 57.88 59.31 57.82 58.94 4,009,799 +0.82(+1.42%)
Jul 08, 2019 57.53 58.23 57.37 58.11 1,887,499 +0.17(+0.29%)
Jul 05, 2019 57.85 58.11 57.28 57.94 2,455,272 -0.36(-0.61%)
Jul 03, 2019 58.39 58.51 57.71 58.30 1,391,456 +0.08(+0.14%)
Jul 02, 2019 57.72 58.33 57.49 58.22 3,929,702 +0.15(+0.26%)
Jul 01, 2019 58.29 58.80 57.71 58.07 6,483,792 +2.70(+4.87%)
Jun 28, 2019 55.41 55.54 54.98 55.37 4,236,054 +0.29(+0.53%)
Jun 27, 2019 55.06 55.27 54.58 55.08 3,871,714 +0.09(+0.17%)
Jun 26, 2019 54.30 55.16 54.01 54.98 4,503,011 +1.20(+2.23%)
Jun 25, 2019 55.08 55.08 53.62 53.78 3,521,067 -1.27(-2.30%)
Jun 24, 2019 55.46 55.70 54.93 55.05 3,821,695 -0.45(-0.81%)
Jun 21, 2019 55.31 55.92 54.92 55.50 4,067,004 -0.19(-0.34%)
Jun 20, 2019 55.95 56.49 55.38 55.69 4,359,859 +0.42(+0.76%)
Jun 19, 2019 55.75 55.75 54.63 55.26 3,614,232 -0.47(-0.84%)
Jun 18, 2019 53.27 55.98 53.20 55.73 6,925,022 +2.99(+5.67%)
Jun 17, 2019 53.18 53.42 52.49 52.74 3,178,884 -0.20(-0.38%)
Jun 14, 2019 52.98 53.26 52.54 52.95 2,226,947 -0.04(-0.07%)
Jun 13, 2019 53.20 53.53 52.78 52.98 6,117,228 +0.26(+0.49%)
Jun 12, 2019 53.76 54.07 52.49 52.73 4,811,899 -1.53(-2.81%)
Jun 11, 2019 54.35 55.01 53.98 54.25 4,196,510 +0.52(+0.96%)
Jun 10, 2019 52.58 54.41 52.50 53.73 10,610,942 +1.89(+3.66%)
Jun 07, 2019 50.94 52.58 50.89 51.84 4,706,717 +1.35(+2.67%)
Jun 06, 2019 51.06 51.22 50.07 50.49 2,631,500 -0.42(-0.82%)
Jun 05, 2019 51.51 51.51 49.18 50.90 7,955,465 -0.51(-0.99%)
Jun 04, 2019 49.50 51.54 49.43 51.41 8,409,693 +2.48(+5.06%)
Jun 03, 2019 50.38 50.42 48.56 48.94 6,749,163 -1.90(-3.75%)
May 31, 2019 50.80 51.39 50.17 50.84 6,911,487 -0.50(-0.97%)
May 30, 2019 52.47 52.73 51.06 51.34 4,584,898 -1.04(-1.98%)
May 29, 2019 51.93 52.80 51.81 52.37 7,019,980 -0.17(-0.32%)
May 28, 2019 53.27 53.95 52.36 52.54 5,975,305 -0.55(-1.03%)
May 24, 2019 53.05 53.71 52.35 53.09 4,102,948 +0.43(+0.81%)
May 23, 2019 53.39 53.49 51.95 52.66 6,718,982 -1.50(-2.76%)
May 22, 2019 54.04 54.68 53.72 54.16 5,110,897 -0.08(-0.15%)
May 21, 2019 55.09 55.45 54.15 54.24 7,026,251 -0.50(-0.91%)
May 20, 2019 55.14 55.27 53.07 54.74 11,258,254 -1.01(-1.81%)
May 17, 2019 57.87 58.15 55.70 55.75 6,615,823 -2.86(-4.87%)
May 16, 2019 58.72 59.01 58.25 58.60 2,527,804 +0.42(+0.71%)
May 15, 2019 57.59 58.57 57.07 58.19 2,016,348 +0.21(+0.37%)
May 14, 2019 57.78 58.63 57.25 57.98 2,822,376 +0.56(+0.98%)
May 13, 2019 58.84 58.87 56.72 57.41 5,943,888 -3.11(-5.13%)
May 10, 2019 59.37 60.79 58.84 60.52 2,917,911 +0.55(+0.91%)
May 09, 2019 59.44 60.38 58.51 59.97 4,437,368 -0.41(-0.67%)
May 08, 2019 59.77 60.97 59.21 60.38 3,337,508 +0.80(+1.35%)
May 07, 2019 61.07 61.58 58.01 59.58 10,567,549 -1.96(-3.18%)
May 06, 2019 61.65 61.96 60.75 61.53 4,343,561 -1.73(-2.73%)
May 03, 2019 62.76 63.29 62.54 63.26 1,948,592 +0.93(+1.50%)
May 02, 2019 62.41 63.06 61.71 62.33 1,857,906 -0.41(-0.65%)
May 01, 2019 62.67 63.36 62.46 62.74 2,599,519 +0.76(+1.22%)
Apr 30, 2019 62.27 62.52 61.75 61.98 3,658,316 -0.94(-1.50%)
Apr 29, 2019 63.19 63.28 62.59 62.92 2,785,102 +0.19(+0.31%)
Apr 26, 2019 62.40 63.23 61.98 62.73 2,547,493 +0.67(+1.07%)
Apr 25, 2019 61.88 62.31 61.62 62.06 3,005,371 +0.09(+0.15%)
Apr 24, 2019 61.82 62.12 61.44 61.97 4,207,997 -0.03(-0.04%)
Apr 23, 2019 61.49 62.51 61.36 62.00 3,868,457 +0.22(+0.36%)
Apr 22, 2019 62.63 62.84 61.49 61.77 5,225,180 -1.28(-2.04%)
Apr 18, 2019 63.82 64.34 61.76 63.06 8,377,475 +0.29(+0.46%)
Apr 17, 2019 63.06 63.08 62.41 62.77 5,181,015 -0.23(-0.37%)
Apr 16, 2019 61.75 63.05 61.65 63.00 3,003,613 +1.51(+2.45%)
Apr 15, 2019 62.11 62.24 61.02 61.50 2,784,793 -0.31(-0.51%)
Apr 12, 2019 61.47 62.06 61.36 61.81 2,846,619 +0.73(+1.20%)
Apr 11, 2019 61.02 61.20 60.67 61.08 2,767,339 +0.21(+0.35%)
Apr 10, 2019 60.94 61.19 60.60 60.87 1,918,538 +0.30(+0.49%)
Apr 09, 2019 60.56 60.67 60.15 60.57 2,933,614 -0.47(-0.77%)
Apr 08, 2019 61.29 61.44 60.64 61.04 2,361,731 +0.11(+0.18%)
Apr 05, 2019 60.76 60.98 60.45 60.93 3,007,054 +0.29(+0.47%)
Apr 04, 2019 59.46 60.71 59.17 60.65 4,710,334 +1.33(+2.24%)
Apr 03, 2019 60.08 61.05 59.20 59.32 4,787,626 -0.63(-1.05%)
Apr 02, 2019 58.63 60.06 58.31 59.94 6,349,656 +1.39(+2.37%)
Apr 01, 2019 57.73 58.67 57.57 58.56 4,453,235 +2.21(+3.92%)
Mar 29, 2019 55.91 56.50 55.40 56.35 4,945,802 +0.58(+1.04%)
Mar 28, 2019 54.56 55.92 54.56 55.77 4,129,457 +1.20(+2.20%)
Mar 27, 2019 55.55 55.68 54.44 54.56 2,960,581 -0.99(-1.78%)
Mar 26, 2019 54.86 55.80 54.86 55.55 3,290,026 +0.76(+1.38%)
Mar 25, 2019 54.93 55.37 54.13 54.80 3,819,899 -0.27(-0.49%)
Mar 22, 2019 56.05 56.21 54.83 55.06 4,445,672 -1.51(-2.66%)
Mar 21, 2019 54.72 56.62 54.44 56.57 4,235,739 +1.90(+3.48%)
Mar 20, 2019 54.75 55.08 54.15 54.67 2,756,998 -0.15(-0.27%)
Mar 19, 2019 55.17 55.40 54.55 54.81 4,554,438 -0.01(-0.02%)
Mar 18, 2019 54.78 54.95 54.12 54.82 3,847,374 +0.29(+0.54%)
Mar 15, 2019 54.70 55.33 54.26 54.53 3,223,187 +0.31(+0.57%)
Mar 14, 2019 54.18 54.22 53.18 54.22 3,722,303 +0.07(+0.13%)
Mar 13, 2019 54.26 54.62 53.94 54.15 2,470,782 +0.16(+0.30%)
Mar 12, 2019 55.12 55.12 53.87 53.98 3,672,233 -0.90(-1.65%)
Mar 11, 2019 55.07 55.31 54.65 54.89 2,612,154 -0.08(-0.15%)
Mar 08, 2019 53.93 55.06 53.87 54.97 2,694,756 +0.23(+0.42%)
Mar 07, 2019 55.10 55.15 54.04 54.74 4,143,185 -0.61(-1.10%)
Mar 06, 2019 54.75 56.60 54.75 55.35 5,318,717 +0.96(+1.76%)
Mar 05, 2019 54.66 54.84 54.31 54.39 2,168,885 -0.05(-0.08%)
Mar 04, 2019 55.16 55.34 54.04 54.44 4,282,470 -0.68(-1.23%)
Mar 01, 2019 56.56 56.56 54.96 55.12 3,966,628 -0.94(-1.68%)
Feb 28, 2019 55.81 56.62 55.57 56.06 4,176,672 +0.00(+0.00%)
Feb 27, 2019 56.38 56.58 55.64 56.06 3,552,803 -0.32(-0.57%)
Feb 26, 2019 55.66 57.09 55.58 56.38 3,345,064 +0.65(+1.16%)
Feb 25, 2019 56.62 56.71 55.70 55.73 3,618,790 -0.49(-0.88%)
Feb 22, 2019 56.38 56.79 55.76 56.22 2,341,884 +0.09(+0.16%)
Feb 21, 2019 55.95 56.41 55.45 56.13 2,643,093 +0.15(+0.26%)
Feb 20, 2019 55.83 56.42 55.05 55.98 4,860,000 +0.18(+0.33%)
Feb 19, 2019 55.27 56.43 55.27 55.80 5,383,917 +0.77(+1.39%)
Feb 15, 2019 54.29 55.12 53.64 55.03 3,005,656 +0.86(+1.58%)
Feb 14, 2019 54.23 54.56 52.43 54.18 5,578,719 -0.91(-1.66%)
Feb 13, 2019 55.32 55.63 54.77 55.09 2,311,742 +0.22(+0.40%)
Feb 12, 2019 54.75 55.75 54.61 54.87 3,008,136 +0.48(+0.89%)
Feb 11, 2019 54.31 54.71 53.58 54.39 2,839,838 +0.54(+1.00%)
Feb 08, 2019 53.87 54.56 53.31 53.85 2,551,744 -0.40(-0.74%)
Feb 07, 2019 55.11 55.39 53.87 54.25 4,118,107 -1.29(-2.32%)
Feb 06, 2019 54.52 55.85 54.52 55.54 4,257,471 +1.10(+2.03%)
Feb 05, 2019 53.94 54.48 53.85 54.43 2,528,959 +0.50(+0.93%)
Feb 04, 2019 54.57 54.71 53.68 53.93 1,900,276 -0.72(-1.32%)
Feb 01, 2019 53.24 54.70 53.24 54.65 4,182,625 +1.40(+2.62%)
Jan 31, 2019 54.33 54.43 53.01 53.25 5,700,332 -0.59(-1.10%)
Jan 30, 2019 51.99 53.97 51.68 53.85 6,045,085 +2.50(+4.87%)
Jan 29, 2019 51.37 51.89 51.22 51.35 2,231,999 +0.01(+0.02%)
Jan 28, 2019 51.46 52.37 50.93 51.34 3,157,455 -0.63(-1.21%)
Jan 25, 2019 51.92 52.47 51.43 51.97 4,828,315 +0.53(+1.03%)
Jan 24, 2019 50.76 52.60 50.42 51.44 8,679,856 -0.84(-1.61%)
Jan 23, 2019 52.33 52.62 51.81 52.28 6,835,241 +0.22(+0.42%)
Jan 22, 2019 52.45 52.47 50.94 52.06 7,025,500 -0.59(-1.13%)
Jan 18, 2019 52.56 53.12 51.53 52.65 8,804,369 +0.59(+1.14%)
Jan 17, 2019 51.40 52.40 51.08 52.06 4,242,249 +0.25(+0.48%)
Jan 16, 2019 51.85 52.83 51.66 51.81 2,814,760 +0.16(+0.32%)
Jan 15, 2019 51.30 51.88 50.95 51.65 4,461,384 +0.72(+1.42%)
Jan 14, 2019 51.19 51.19 50.26 50.93 3,138,500 -1.05(-2.02%)
Jan 11, 2019 51.54 52.06 50.67 51.98 2,507,909 +0.21(+0.41%)
Jan 10, 2019 51.52 52.47 51.11 51.77 3,185,323 -0.17(-0.33%)
Jan 09, 2019 51.90 52.60 51.73 51.94 3,831,757 +0.31(+0.60%)
Jan 08, 2019 51.14 51.77 50.53 51.63 4,226,413 +1.01(+2.00%)
Jan 07, 2019 50.41 51.16 49.35 50.62 3,533,003 +0.27(+0.54%)
Jan 04, 2019 48.96 50.51 48.82 50.34 4,462,293 +2.69(+5.65%)
Jan 03, 2019 48.84 49.17 47.51 47.65 4,646,006 -1.77(-3.58%)
Jan 02, 2019 46.51 49.93 46.44 49.42 4,691,300 +1.93(+4.05%)
Dec 31, 2018 46.84 47.62 46.52 47.50 4,736,262 +1.07(+2.30%)
Dec 28, 2018 46.72 47.45 45.95 46.43 3,366,637 -0.24(-0.51%)
Dec 27, 2018 46.17 46.75 44.80 46.67 3,281,323 -0.28(-0.60%)
Dec 26, 2018 44.46 47.04 43.82 46.95 4,211,092 +2.75(+6.21%)
Dec 24, 2018 43.70 45.03 43.24 44.20 2,613,113 -0.06(-0.14%)
Dec 21, 2018 45.98 46.56 43.96 44.27 7,470,798 -1.67(-3.64%)
Dec 20, 2018 46.15 47.12 45.07 45.94 5,842,406 -0.80(-1.72%)
Dec 19, 2018 48.59 48.76 46.20 46.74 9,077,376 -1.59(-3.29%)
Dec 18, 2018 48.37 49.09 47.47 48.33 6,235,437 +0.32(+0.67%)
Dec 17, 2018 48.95 49.58 47.36 48.01 4,478,750 -1.35(-2.74%)
Dec 14, 2018 48.86 50.45 48.73 49.36 5,345,247 -0.23(-0.47%)
Dec 13, 2018 50.58 50.84 49.13 49.59 5,554,075 -0.30(-0.60%)
Dec 12, 2018 49.71 50.69 49.19 49.89 5,229,897 +1.07(+2.19%)
Dec 11, 2018 49.39 50.83 48.66 48.82 5,490,448 +0.70(+1.46%)
Dec 10, 2018 48.48 49.31 47.46 48.12 4,297,756 +0.11(+0.22%)
Dec 07, 2018 49.63 50.58 47.81 48.01 7,404,616 -2.11(-4.22%)
Dec 06, 2018 48.71 50.15 47.52 50.12 6,080,152 +0.11(+0.22%)
Dec 04, 2018 52.02 52.16 49.64 50.01 5,759,787 -2.49(-4.75%)
Dec 03, 2018 52.33 53.29 51.92 52.51 11,080,330 +3.06(+6.19%)
Nov 30, 2018 48.79 49.62 48.40 49.45 5,542,795 +0.42(+0.86%)
Nov 29, 2018 49.29 49.63 48.21 49.02 4,186,582 -0.61(-1.23%)
Nov 28, 2018 49.37 49.83 47.97 49.64 4,697,455 +0.94(+1.92%)
Nov 27, 2018 48.45 48.98 47.61 48.70 5,626,555 -0.30(-0.61%)
Nov 26, 2018 46.77 49.20 46.73 49.00 7,506,610 +3.33(+7.29%)
Nov 23, 2018 46.41 46.51 45.58 45.67 1,669,605 -1.10(-2.35%)
Nov 21, 2018 46.77 46.77 46.77 0 +1.47(+3.24%)
Nov 20, 2018 44.46 45.64 43.78 45.30 7,466,800 -0.11(-0.24%)
Nov 19, 2018 48.49 48.65 45.19 45.41 5,656,810 -3.02(-6.24%)
Nov 16, 2018 47.90 48.81 47.53 48.43 6,590,090 +0.07(+0.15%)
Nov 15, 2018 47.49 48.59 47.01 48.36 6,445,993 +1.13(+2.38%)
Nov 14, 2018 46.84 47.71 46.74 47.23 6,226,360 +0.84(+1.80%)
Nov 13, 2018 46.47 47.70 46.21 46.40 8,127,991 +0.50(+1.08%)
Nov 12, 2018 46.78 47.22 45.74 45.90 4,750,208 -0.98(-2.09%)
Nov 09, 2018 48.20 48.44 46.68 46.88 5,230,807 -1.46(-3.02%)
Nov 08, 2018 48.37 48.93 47.52 48.34 9,540,607 -2.57(-5.06%)
Nov 07, 2018 50.31 51.19 49.74 50.91 6,001,337 +1.04(+2.09%)
Nov 06, 2018 49.43 50.00 48.85 49.87 5,207,537 +0.26(+0.53%)
Nov 05, 2018 50.28 50.63 49.19 49.61 4,889,396 -1.02(-2.01%)
Nov 02, 2018 51.81 52.10 49.94 50.63 8,177,365 -0.73(-1.42%)
Nov 01, 2018 46.17 51.71 46.03 51.36 13,995,766 +5.43(+11.82%)
Oct 31, 2018 46.73 47.20 45.35 45.93 6,477,231 +0.13(+0.28%)
Oct 30, 2018 45.25 45.92 44.35 45.80 6,964,575 +0.14(+0.32%)
Oct 29, 2018 47.62 47.66 45.01 45.66 8,146,364 -1.49(-3.17%)
Oct 26, 2018 48.17 48.30 46.55 47.15 5,273,139 -1.68(-3.45%)
Oct 25, 2018 46.94 49.09 46.89 48.84 10,924,496 +2.03(+4.35%)
Oct 24, 2018 48.15 48.34 46.69 46.80 8,082,904 -1.23(-2.57%)
Oct 23, 2018 48.20 48.59 47.35 48.03 6,587,077 -1.37(-2.77%)
Oct 22, 2018 50.46 50.52 49.32 49.40 5,345,020 -0.69(-1.38%)
Oct 19, 2018 50.21 50.90 49.77 50.10 7,932,152 -0.34(-0.68%)
Oct 18, 2018 51.57 51.91 50.34 50.44 6,200,580 -1.19(-2.30%)
Oct 17, 2018 51.47 52.28 51.07 51.63 3,267,870 +0.08(+0.16%)
Oct 16, 2018 51.30 51.71 50.48 51.54 4,920,085 +1.30(+2.60%)
Oct 15, 2018 50.19 50.66 50.02 50.24 4,447,296 -0.30(-0.59%)
Oct 12, 2018 50.99 51.36 50.08 50.54 5,770,565 +0.59(+1.19%)
Oct 11, 2018 50.38 50.96 49.55 49.94 8,620,266 -0.76(-1.49%)
Oct 10, 2018 52.35 52.43 50.60 50.70 7,533,796 -1.75(-3.35%)
Oct 09, 2018 52.41 52.59 51.99 52.45 4,540,842 -0.03(-0.05%)
Oct 08, 2018 52.17 53.16 51.85 52.48 3,900,686 -0.35(-0.66%)
Oct 05, 2018 53.26 53.81 51.99 52.83 5,308,804 -0.59(-1.10%)
Oct 04, 2018 54.48 54.97 53.24 53.42 4,190,724 -1.32(-2.42%)
Oct 03, 2018 54.17 55.33 54.05 54.74 7,256,554 +1.46(+2.74%)
Oct 02, 2018 53.48 53.98 53.21 53.28 3,712,755 -0.50(-0.92%)
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.