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 (%)
Jul 31, 2009 6.540 6.645 5.966 6.164 137,735,824 -1.19(-16.14%)
Jul 30, 2009 7.054 7.516 7.021 7.351 101,549,160 +0.63(+9.31%)
Jul 29, 2009 7.041 7.087 6.692 6.725 46,743,540 -0.51(-7.02%)
Jul 28, 2009 7.272 7.384 7.054 7.232 38,647,080 -0.18(-2.49%)
Jul 27, 2009 7.562 7.588 7.265 7.417 58,165,884 +0.24(+3.40%)
Jul 24, 2009 6.580 7.311 6.540 7.173 77,796,464 +0.48(+7.19%)
Jul 23, 2009 6.810 6.896 6.494 6.692 52,553,280 -0.07(-0.98%)
Jul 22, 2009 6.388 6.837 6.296 6.758 56,035,264 +0.34(+5.24%)
Jul 21, 2009 6.758 6.922 6.237 6.421 52,495,340 -0.08(-1.22%)
Jul 20, 2009 5.907 6.672 5.907 6.500 96,651,264 +0.84(+14.78%)
Jul 17, 2009 5.749 5.848 5.558 5.663 29,858,076 -0.09(-1.49%)
Jul 16, 2009 5.195 5.841 5.142 5.749 65,722,840 +0.40(+7.52%)
Jul 15, 2009 4.846 5.426 4.846 5.347 80,016,064 +0.64(+13.59%)
Jul 14, 2009 4.575 4.747 4.470 4.707 40,388,668 +0.13(+2.88%)
Jul 13, 2009 4.582 4.648 4.496 4.575 40,150,104 +0.07(+1.46%)
Jul 10, 2009 4.813 4.859 4.509 4.509 53,839,248 -0.37(-7.57%)
Jul 09, 2009 4.450 5.057 4.338 4.879 83,586,080 +0.49(+11.28%)
Jul 08, 2009 4.767 4.806 4.167 4.384 65,703,408 -0.16(-3.62%)
Jul 07, 2009 4.648 4.859 4.470 4.549 36,013,740 -0.08(-1.71%)
Jul 06, 2009 4.747 4.780 4.490 4.628 37,620,836 -0.22(-4.62%)
Jul 02, 2009 4.971 4.997 4.780 4.852 17,259,394 -0.22(-4.42%)
Jul 01, 2009 5.366 5.366 5.070 5.076 18,481,088 -0.11(-2.04%)
Jun 30, 2009 5.353 5.413 5.123 5.182 26,665,026 -0.20(-3.79%)
Jun 29, 2009 5.498 5.531 5.360 5.386 25,234,596 -0.05(-0.97%)
Jun 26, 2009 5.439 5.472 5.162 5.439 42,322,996 +0.06(+1.10%)
Jun 25, 2009 5.182 5.380 5.149 5.380 41,652,584 +0.28(+5.43%)
Jun 24, 2009 5.076 5.353 5.004 5.103 54,271,244 +0.24(+5.02%)
Jun 23, 2009 4.885 5.070 4.536 4.859 50,283,868 +0.03(+0.55%)
Jun 22, 2009 5.228 5.281 4.813 4.832 46,365,624 -0.53(-9.95%)
Jun 19, 2009 5.215 5.419 5.076 5.366 38,757,716 +0.27(+5.30%)
Jun 18, 2009 5.373 5.373 4.958 5.096 40,138,404 -0.13(-2.40%)
Jun 17, 2009 5.525 5.650 5.017 5.221 57,843,916 -0.30(-5.49%)
Jun 16, 2009 5.426 5.841 5.380 5.525 68,793,472 +0.22(+4.10%)
Jun 15, 2009 5.821 5.835 5.281 5.307 67,901,776 -0.69(-11.54%)
Jun 12, 2009 6.019 6.085 5.802 5.999 31,691,834 -0.11(-1.83%)
Jun 11, 2009 6.224 6.421 6.072 6.111 35,553,928 -0.15(-2.32%)
Jun 10, 2009 6.540 6.540 6.197 6.257 28,174,140 -0.17(-2.67%)
Jun 09, 2009 6.619 6.619 6.329 6.428 40,700,404 -0.14(-2.11%)
Jun 08, 2009 6.402 6.659 6.329 6.566 32,136,884 -0.03(-0.50%)
Jun 05, 2009 6.922 6.922 6.527 6.599 30,938,838 -0.11(-1.67%)
Jun 04, 2009 6.613 6.784 6.224 6.711 33,758,576 +0.26(+4.09%)
Jun 03, 2009 6.764 6.791 6.329 6.448 33,269,058 -0.42(-6.05%)
Jun 02, 2009 7.081 7.100 6.672 6.863 33,644,876 -0.24(-3.34%)
Jun 01, 2009 6.705 7.120 6.593 7.100 65,553,256 +0.57(+8.68%)
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%)
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.