Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.560 6.718 6.415 6.533 34,650,112 -0.02(-0.30%)
May 28, 2009 6.500 6.573 6.217 6.553 42,633,292 +0.18(+2.90%)
May 27, 2009 6.369 6.639 6.204 6.369 55,937,952 +0.22(+3.54%)
May 26, 2009 5.690 6.362 5.531 6.151 56,130,680 +0.24(+4.13%)
May 22, 2009 6.276 6.316 5.821 5.907 36,949,700 -0.28(-4.48%)
May 21, 2009 6.309 6.402 6.052 6.184 36,978,396 -0.27(-4.19%)
May 20, 2009 6.791 6.975 6.369 6.454 48,985,572 -0.15(-2.20%)
May 19, 2009 6.738 7.061 6.514 6.599 63,752,788 -0.19(-2.82%)
May 18, 2009 6.355 6.837 6.065 6.791 66,947,988 +0.71(+11.59%)
May 15, 2009 6.619 6.955 5.966 6.085 86,172,984 -0.13(-2.12%)
May 14, 2009 5.393 6.454 5.202 6.217 122,312,504 +0.51(+9.02%)
May 13, 2009 6.487 6.527 5.551 5.703 108,703,336 -1.06(-15.69%)
May 12, 2009 7.384 7.575 6.461 6.764 86,283,576 -0.42(-5.87%)
May 11, 2009 6.718 7.450 6.435 7.186 92,210,104 +0.26(+3.81%)
May 08, 2009 6.626 7.021 6.237 6.922 86,625,552 +0.75(+12.18%)
May 07, 2009 7.199 7.285 6.098 6.171 89,080,368 -0.59(-8.68%)
May 06, 2009 7.681 7.806 6.289 6.758 193,987,568 -0.72(-9.61%)
May 05, 2009 7.001 7.806 6.711 7.476 218,230,240 +1.21(+19.37%)
May 04, 2009 5.485 6.263 5.452 6.263 112,451,872 +0.99(+18.75%)
May 01, 2009 5.274 5.439 4.905 5.274 61,231,488 +0.12(+2.30%)
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%)
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.