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

Las Vegas Sands (NY: LVS )

45.45 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 5.788 5.966 5.129 5.156 135,709,504 +0.07(+1.43%)
Apr 29, 2009 4.879 5.268 4.806 5.083 99,106,056 +0.48(+10.46%)
Apr 28, 2009 4.285 4.872 4.285 4.602 84,386,736 +0.05(+1.01%)
Apr 27, 2009 4.516 4.720 4.411 4.556 112,306,440 -0.34(-6.87%)
Apr 24, 2009 4.298 4.951 4.252 4.892 135,656,688 +0.76(+18.53%)
Apr 23, 2009 3.956 4.219 3.797 4.127 99,995,944 +0.40(+10.60%)
Apr 22, 2009 3.343 3.942 3.323 3.731 97,925,744 +0.42(+12.75%)
Apr 21, 2009 2.841 3.316 2.756 3.310 58,956,472 +0.25(+8.19%)
Apr 20, 2009 3.488 3.494 3.006 3.059 78,734,944 -0.26(-7.75%)
Apr 17, 2009 3.270 3.415 3.197 3.316 64,096,132 -0.05(-1.37%)
Apr 16, 2009 3.507 3.521 3.329 3.362 38,729,732 -0.03(-0.97%)
Apr 15, 2009 3.455 3.514 3.197 3.395 60,358,988 +0.00(+0.00%)
Apr 14, 2009 3.659 3.844 3.296 3.395 77,115,328 -0.04(-1.15%)
Apr 13, 2009 3.033 3.435 2.888 3.435 64,716,548 +0.51(+17.34%)
Apr 09, 2009 2.841 2.980 2.729 2.927 50,062,420 +0.28(+10.45%)
Apr 08, 2009 2.815 2.855 2.525 2.650 54,271,240 -0.01(-0.25%)
Apr 07, 2009 3.138 3.165 2.512 2.657 119,276,760 -0.61(-18.75%)
Apr 06, 2009 2.954 3.435 2.954 3.270 101,996,432 +0.32(+10.71%)
Apr 03, 2009 2.967 3.283 2.789 2.954 105,145,864 +0.05(+1.82%)
Apr 02, 2009 2.683 2.927 2.571 2.901 97,147,328 +0.44(+17.65%)
Apr 01, 2009 2.096 2.505 2.031 2.466 90,119,656 +0.48(+24.25%)
Mar 31, 2009 1.938 2.024 1.846 1.984 26,062,624 +0.11(+5.61%)
Mar 30, 2009 1.971 1.978 1.780 1.879 34,743,676 -0.18(-8.65%)
Mar 26, 2009 2.070 2.149 1.932 2.057 36,018,228 +0.06(+2.97%)
Mar 25, 2009 1.971 2.189 1.846 1.998 52,583,540 -0.01(-0.66%)
Mar 24, 2009 1.714 2.189 1.668 2.011 91,314,568 +0.26(+15.09%)
Mar 23, 2009 1.661 1.793 1.648 1.747 39,701,732 +0.16(+9.96%)
Mar 20, 2009 1.740 1.740 1.450 1.589 37,138,704 +0.04(+2.55%)
Mar 19, 2009 1.701 1.760 1.510 1.549 41,422,032 +0.01(+0.86%)
Mar 18, 2009 1.464 1.602 1.352 1.536 43,242,560 +0.04(+2.64%)
Mar 17, 2009 1.352 1.503 1.193 1.497 38,540,416 +0.18(+14.07%)
Mar 16, 2009 1.556 1.628 1.226 1.312 56,630,228 -0.18(-12.34%)
Mar 13, 2009 1.424 1.714 1.358 1.497 0 +0.33(+28.25%)
Mar 12, 2009 1.075 1.246 0.9230 1.167 56,775,720 +0.15(+14.19%)
Mar 11, 2009 1.147 1.174 1.015 1.022 40,498,976 -0.07(-6.63%)
Mar 10, 2009 1.134 1.180 1.002 1.094 87,308,424 +0.16(+16.90%)
Mar 09, 2009 1.108 1.305 0.9098 0.9362 62,560,184 -0.23(-19.77%)
Mar 06, 2009 1.365 1.384 1.028 1.167 0 -0.18(-13.24%)
Mar 05, 2009 1.464 1.510 1.239 1.345 39,602,924 -0.13(-8.52%)
Mar 04, 2009 1.582 1.675 1.424 1.470 43,127,964 +0.03(+1.83%)
Mar 02, 2009 1.483 1.595 1.417 1.444 24,710,222 -0.06(-3.95%)
Feb 27, 2009 1.747 1.853 1.497 1.503 0 -0.36(-19.43%)
Feb 26, 2009 1.615 2.024 1.562 1.866 83,023,272 +0.44(+31.02%)
Feb 25, 2009 1.602 1.642 1.404 1.424 45,851,348 -0.28(-16.60%)
Feb 24, 2009 1.708 1.747 1.497 1.708 42,795,868 +0.06(+3.60%)
Feb 23, 2009 1.820 1.909 1.622 1.648 22,264,378 -0.07(-3.85%)
Feb 20, 2009 1.813 1.879 1.523 1.714 48,468,556 -0.10(-5.45%)
Feb 19, 2009 2.011 2.077 1.806 1.813 23,328,758 -0.13(-6.78%)
Feb 18, 2009 2.110 2.123 1.912 1.945 20,775,756 -0.05(-2.64%)
Feb 17, 2009 2.103 2.143 1.978 1.998 24,298,694 -0.22(-9.82%)
Feb 13, 2009 2.373 2.387 2.182 2.215 19,336,512 -0.09(-3.72%)
Feb 12, 2009 2.736 2.762 2.189 2.301 50,526,344 -0.32(-12.31%)
Feb 11, 2009 2.677 2.677 2.446 2.624 27,063,738 +0.15(+6.13%)
Feb 10, 2009 2.841 2.934 2.406 2.472 31,275,500 -0.45(-15.35%)
Feb 09, 2009 2.874 2.987 2.670 2.921 30,323,348 +0.19(+7.00%)
Feb 06, 2009 2.795 2.921 2.637 2.729 32,979,266 +0.22(+8.95%)
Feb 05, 2009 2.235 2.739 2.176 2.505 44,761,708 +0.22(+9.51%)
Feb 04, 2009 2.743 2.749 2.195 2.288 37,031,548 -0.39(-14.53%)
Feb 03, 2009 3.033 3.033 2.565 2.677 28,240,720 -0.20(-7.09%)
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.