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 (%)
Aug 31, 2009 9.414 9.421 9.230 9.401 34,792,740 -0.30(-3.13%)
Aug 28, 2009 9.817 9.869 9.566 9.705 37,892,480 +0.07(+0.68%)
Aug 27, 2009 9.408 9.678 9.210 9.639 38,587,336 +0.18(+1.88%)
Aug 26, 2009 9.527 9.533 9.177 9.461 50,184,772 -0.05(-0.49%)
Aug 25, 2009 9.553 9.724 9.428 9.507 38,764,384 +0.16(+1.69%)
Aug 24, 2009 9.672 9.843 9.250 9.348 66,999,780 +0.13(+1.36%)
Aug 21, 2009 9.098 9.441 9.091 9.223 75,963,424 +0.53(+6.07%)
Aug 20, 2009 8.538 8.880 8.538 8.696 41,866,984 +0.29(+3.45%)
Aug 19, 2009 8.142 8.610 8.122 8.406 41,628,928 -0.10(-1.16%)
Aug 18, 2009 8.248 8.597 8.248 8.505 43,771,900 +0.48(+5.93%)
Aug 17, 2009 7.984 8.294 7.924 8.029 53,166,132 -0.75(-8.57%)
Aug 14, 2009 9.052 9.091 8.478 8.782 88,337,424 -0.31(-3.41%)
Aug 13, 2009 8.412 9.230 8.076 9.091 117,786,992 +0.99(+12.21%)
Aug 12, 2009 7.661 8.274 7.628 8.102 64,284,708 +0.45(+5.95%)
Aug 11, 2009 7.885 7.924 7.390 7.648 50,419,888 -0.43(-5.31%)
Aug 10, 2009 8.366 8.676 7.931 8.076 73,381,664 -0.18(-2.16%)
Aug 07, 2009 7.694 8.452 7.516 8.254 88,511,112 +0.92(+12.49%)
Aug 06, 2009 7.542 7.839 7.252 7.338 77,288,136 -0.03(-0.36%)
Aug 05, 2009 7.338 7.582 7.186 7.364 63,195,940 +0.16(+2.20%)
Aug 04, 2009 6.698 7.470 6.659 7.206 91,800,216 +0.60(+9.08%)
Aug 03, 2009 6.415 6.678 6.395 6.606 61,684,324 +0.44(+7.17%)
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%)
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.