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

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 9.325 9.331 9.142 9.312 35,127,408 -0.30(-3.13%)
Aug 28, 2009 9.723 9.775 9.475 9.612 38,256,964 +0.07(+0.68%)
Aug 27, 2009 9.318 9.586 9.122 9.547 38,958,504 +0.18(+1.88%)
Aug 26, 2009 9.436 9.442 9.090 9.370 50,667,496 -0.05(-0.49%)
Aug 25, 2009 9.462 9.632 9.338 9.416 39,137,256 +0.16(+1.69%)
Aug 24, 2009 9.579 9.749 9.161 9.259 67,644,248 +0.12(+1.36%)
Aug 21, 2009 9.011 9.351 9.005 9.135 76,694,112 +0.52(+6.07%)
Aug 20, 2009 8.456 8.796 8.456 8.613 42,269,700 +0.29(+3.45%)
Aug 19, 2009 8.064 8.528 8.045 8.326 42,029,352 -0.10(-1.16%)
Aug 18, 2009 8.169 8.515 8.169 8.424 44,192,940 +0.47(+5.93%)
Aug 17, 2009 7.908 8.215 7.849 7.952 53,677,532 -0.75(-8.57%)
Aug 14, 2009 8.966 9.005 8.397 8.698 89,187,128 -0.31(-3.41%)
Aug 13, 2009 8.332 9.142 7.999 9.005 118,919,976 +0.98(+12.21%)
Aug 12, 2009 7.588 8.196 7.555 8.025 64,903,056 +0.45(+5.95%)
Aug 11, 2009 7.810 7.849 7.320 7.575 50,904,872 -0.42(-5.31%)
Aug 10, 2009 8.286 8.593 7.856 7.999 74,087,520 -0.18(-2.16%)
Aug 07, 2009 7.620 8.371 7.444 8.175 89,362,488 +0.91(+12.49%)
Aug 06, 2009 7.470 7.764 7.183 7.268 78,031,560 -0.03(-0.36%)
Aug 05, 2009 7.268 7.509 7.118 7.294 63,803,816 +0.16(+2.20%)
Aug 04, 2009 6.634 7.398 6.595 7.137 92,683,232 +0.59(+9.08%)
Aug 03, 2009 6.354 6.615 6.334 6.543 62,277,660 +0.44(+7.17%)
Jul 31, 2009 6.478 6.582 5.910 6.105 139,060,704 -1.18(-16.14%)
Jul 30, 2009 6.987 7.444 6.954 7.281 102,525,952 +0.62(+9.31%)
Jul 29, 2009 6.974 7.020 6.628 6.661 47,193,164 -0.50(-7.02%)
Jul 28, 2009 7.203 7.314 6.987 7.163 39,018,824 -0.18(-2.49%)
Jul 27, 2009 7.490 7.516 7.196 7.346 58,725,376 +0.24(+3.40%)
Jul 24, 2009 6.517 7.242 6.478 7.105 78,544,784 +0.48(+7.19%)
Jul 23, 2009 6.745 6.830 6.432 6.628 53,058,788 -0.07(-0.98%)
Jul 22, 2009 6.327 6.772 6.236 6.693 56,574,264 +0.33(+5.24%)
Jul 21, 2009 6.693 6.856 6.177 6.360 53,000,288 -0.08(-1.22%)
Jul 20, 2009 5.851 6.608 5.851 6.439 97,580,944 +0.83(+14.78%)
Jul 17, 2009 5.694 5.792 5.505 5.609 30,145,278 -0.08(-1.49%)
Jul 16, 2009 5.146 5.786 5.093 5.694 66,355,024 +0.40(+7.52%)
Jul 15, 2009 4.800 5.374 4.800 5.296 80,785,728 +0.63(+13.59%)
Jul 14, 2009 4.532 4.702 4.427 4.662 40,777,164 +0.13(+2.88%)
Jul 13, 2009 4.538 4.604 4.453 4.532 40,536,304 +0.07(+1.46%)
Jul 10, 2009 4.767 4.813 4.466 4.466 54,357,124 -0.37(-7.57%)
Jul 09, 2009 4.408 5.008 4.297 4.832 84,390,088 +0.49(+11.28%)
Jul 08, 2009 4.721 4.760 4.127 4.342 66,335,404 -0.16(-3.62%)
Jul 07, 2009 4.604 4.813 4.427 4.506 36,360,152 -0.08(-1.71%)
Jul 06, 2009 4.702 4.734 4.447 4.584 37,982,708 -0.22(-4.62%)
Jul 02, 2009 4.924 4.950 4.734 4.806 17,425,410 -0.22(-4.42%)
Jul 01, 2009 5.315 5.315 5.022 5.028 18,658,856 -0.10(-2.04%)
Jun 30, 2009 5.302 5.361 5.074 5.133 26,921,514 -0.20(-3.79%)
Jun 29, 2009 5.446 5.479 5.309 5.335 25,477,326 -0.05(-0.97%)
Jun 26, 2009 5.387 5.420 5.113 5.387 42,730,096 +0.06(+1.10%)
Jun 25, 2009 5.133 5.328 5.100 5.328 42,053,236 +0.27(+5.43%)
Jun 24, 2009 5.028 5.302 4.956 5.054 54,793,276 +0.24(+5.02%)
Jun 23, 2009 4.839 5.022 4.493 4.813 50,767,544 +0.03(+0.55%)
Jun 22, 2009 5.178 5.230 4.767 4.786 46,811,608 -0.53(-9.95%)
Jun 19, 2009 5.165 5.368 5.028 5.315 39,130,524 +0.27(+5.30%)
Jun 18, 2009 5.322 5.322 4.910 5.048 40,524,492 -0.12(-2.40%)
Jun 17, 2009 5.472 5.596 4.969 5.172 58,400,312 -0.30(-5.49%)
Jun 16, 2009 5.374 5.786 5.328 5.472 69,455,192 +0.22(+4.10%)
Jun 15, 2009 5.766 5.779 5.230 5.257 68,554,912 -0.69(-11.54%)
Jun 12, 2009 5.962 6.027 5.746 5.942 31,996,674 -0.11(-1.83%)
Jun 11, 2009 6.164 6.360 6.014 6.053 35,895,920 -0.14(-2.32%)
Jun 10, 2009 6.478 6.478 6.138 6.197 28,445,146 -0.17(-2.67%)
Jun 09, 2009 6.556 6.556 6.269 6.367 41,091,900 -0.14(-2.11%)
Jun 08, 2009 6.341 6.595 6.269 6.504 32,446,006 -0.03(-0.50%)
Jun 05, 2009 6.856 6.856 6.465 6.536 31,236,436 -0.11(-1.67%)
Jun 04, 2009 6.550 6.719 6.164 6.647 34,083,300 +0.26(+4.09%)
Jun 03, 2009 6.700 6.726 6.269 6.386 33,589,068 -0.41(-6.05%)
Jun 02, 2009 7.013 7.033 6.608 6.798 33,968,504 -0.24(-3.34%)
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.