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

Las Vegas Sands (NY: LVS )

47.38 +0.71 (+1.52%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 6, 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 (%)
Dec 31, 2008 3.847 3.972 3.755 3.893 16,410,405 +0.06(+1.54%)
Dec 30, 2008 3.873 3.939 3.748 3.834 11,977,181 -0.03(-0.85%)
Dec 29, 2008 4.024 4.024 3.742 3.867 6,969,366 -0.11(-2.64%)
Dec 26, 2008 3.860 3.978 3.742 3.972 5,702,076 +0.11(+2.89%)
Dec 24, 2008 3.840 3.952 3.742 3.860 4,971,486 +0.05(+1.21%)
Dec 23, 2008 3.821 4.063 3.709 3.814 14,837,262 +0.01(+0.35%)
Dec 22, 2008 4.431 4.431 3.650 3.801 19,224,300 -0.58(-13.32%)
Dec 19, 2008 4.359 4.641 4.044 4.385 28,250,844 +0.05(+1.21%)
Dec 18, 2008 5.061 5.120 4.201 4.333 35,625,564 -0.59(-12.00%)
Dec 17, 2008 4.063 5.074 4.004 4.923 42,818,500 +0.82(+20.00%)
Dec 16, 2008 4.103 4.267 3.932 4.103 27,340,574 +0.16(+4.17%)
Dec 15, 2008 4.287 4.569 3.788 3.939 35,233,956 +0.04(+1.01%)
Dec 12, 2008 3.512 4.018 3.460 3.899 34,294,760 +0.09(+2.24%)
Dec 11, 2008 3.414 4.050 3.295 3.814 41,386,848 +0.33(+9.42%)
Dec 10, 2008 3.716 3.899 3.361 3.486 21,501,812 -0.14(-3.98%)
Dec 09, 2008 3.709 4.129 3.545 3.630 29,043,300 -0.28(-7.06%)
Dec 08, 2008 3.506 3.939 3.355 3.906 30,325,326 +0.55(+16.44%)
Dec 05, 2008 2.941 3.355 2.928 3.355 12,686,383 +0.31(+10.13%)
Dec 04, 2008 3.348 3.486 2.954 3.046 18,135,738 -0.26(-7.75%)
Dec 03, 2008 3.420 3.584 2.757 3.302 31,085,958 +0.26(+8.41%)
Dec 02, 2008 2.783 3.085 2.337 3.046 26,570,386 +0.42(+16.00%)
Dec 01, 2008 3.217 3.249 2.626 2.626 23,379,348 -0.77(-22.63%)
Nov 28, 2008 3.295 3.506 3.118 3.394 18,906,282 +0.21(+6.60%)
Nov 26, 2008 2.757 3.249 2.711 3.184 25,852,928 +0.35(+12.53%)
Nov 25, 2008 2.619 2.882 2.429 2.829 29,444,234 +0.41(+16.80%)
Nov 24, 2008 2.357 2.593 1.897 2.422 33,969,596 +0.30(+14.24%)
Nov 21, 2008 2.842 2.987 1.897 2.120 51,680,608 -0.44(-17.18%)
Nov 20, 2008 3.289 3.295 2.435 2.560 44,101,596 -0.77(-23.08%)
Nov 19, 2008 3.821 3.827 3.328 3.328 25,948,556 -0.78(-19.01%)
Nov 18, 2008 4.287 4.300 3.348 4.109 45,941,024 -0.18(-4.13%)
Nov 17, 2008 4.516 4.759 3.952 4.287 48,105,476 +0.28(+6.87%)
Nov 14, 2008 3.735 4.359 3.611 4.011 59,756,488 +0.35(+9.50%)
Nov 13, 2008 3.578 3.755 3.289 3.663 45,552,860 +0.32(+9.41%)
Nov 12, 2008 3.440 3.716 3.171 3.348 61,924,520 -0.16(-4.49%)
Nov 11, 2008 4.306 4.405 3.315 3.506 77,800,864 -1.75(-33.25%)
Nov 10, 2008 4.910 5.692 4.398 5.252 58,528,132 +0.64(+13.80%)
Nov 07, 2008 4.825 5.350 4.280 4.615 33,159,178 -0.54(-10.45%)
Nov 06, 2008 5.212 6.236 4.280 5.153 82,810,512 -2.50(-32.68%)
Nov 05, 2008 8.298 8.600 7.582 7.654 18,388,618 -1.13(-12.85%)
Nov 04, 2008 10.01 10.18 8.048 8.783 24,963,292 -0.47(-5.04%)
Nov 03, 2008 10.44 11.04 8.869 9.250 42,937,772 -0.07(-0.70%)
Oct 31, 2008 7.497 10.58 7.254 9.315 71,268,304 +2.50(+36.71%)
Oct 30, 2008 7.083 8.370 6.440 6.814 52,581,292 +0.96(+16.50%)
Oct 29, 2008 3.440 7.201 3.190 5.849 85,401,280 +2.60(+80.00%)
Oct 28, 2008 4.083 4.103 2.836 3.249 36,907,024 -0.56(-14.66%)
Oct 27, 2008 4.320 4.451 3.624 3.807 22,017,018 -0.34(-8.23%)
Oct 24, 2008 4.418 4.976 3.807 4.149 33,083,336 -1.24(-23.02%)
Oct 23, 2008 7.733 7.733 5.271 5.390 23,333,594 -2.30(-29.89%)
Oct 22, 2008 7.878 8.665 7.418 7.687 9,042,434 -0.47(-5.79%)
Oct 21, 2008 7.871 8.829 7.772 8.160 11,864,495 +0.11(+1.39%)
Oct 20, 2008 9.039 9.190 7.759 8.048 10,152,614 -0.53(-6.13%)
Oct 17, 2008 7.733 8.980 7.352 8.573 12,815,263 +0.81(+10.40%)
Oct 16, 2008 7.451 8.403 7.050 7.766 13,152,655 +0.58(+8.14%)
Oct 15, 2008 9.368 9.368 6.998 7.182 13,319,917 -1.67(-18.84%)
Oct 14, 2008 9.873 10.11 7.878 8.849 14,975,753 -0.34(-3.71%)
Oct 13, 2008 10.56 11.65 8.764 9.190 15,390,881 -0.03(-0.36%)
Oct 10, 2008 8.534 9.998 8.534 9.223 14,382,555 +0.13(+1.44%)
Oct 09, 2008 11.42 11.81 8.777 9.092 9,119,223 -1.86(-16.97%)
Oct 08, 2008 10.45 12.72 10.24 10.95 14,240,784 -0.20(-1.82%)
Oct 07, 2008 14.12 14.51 11.03 11.15 9,534,209 -2.53(-18.51%)
Oct 06, 2008 14.11 14.69 12.14 13.69 12,347,257 -1.48(-9.78%)
Oct 03, 2008 18.01 18.06 14.72 15.17 12,329,741 -2.23(-12.83%)
Oct 02, 2008 19.60 19.63 16.61 17.40 11,163,397 -3.16(-15.36%)
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.