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

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.