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

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 6.532 6.689 6.387 6.506 34,798,600 -0.02(-0.30%)
May 28, 2009 6.473 6.545 6.190 6.525 42,815,992 +0.18(+2.90%)
May 27, 2009 6.341 6.611 6.177 6.341 56,177,672 +0.22(+3.54%)
May 26, 2009 5.665 6.335 5.508 6.125 56,371,224 +0.24(+4.13%)
May 22, 2009 6.250 6.289 5.797 5.882 37,108,044 -0.28(-4.48%)
May 21, 2009 6.282 6.374 6.026 6.158 37,136,864 -0.27(-4.19%)
May 20, 2009 6.762 6.945 6.341 6.427 49,195,496 -0.14(-2.20%)
May 19, 2009 6.709 7.031 6.486 6.571 64,025,996 -0.19(-2.82%)
May 18, 2009 6.328 6.807 6.039 6.762 67,234,888 +0.70(+11.59%)
May 15, 2009 6.591 6.926 5.941 6.059 86,542,272 -0.13(-2.12%)
May 14, 2009 5.370 6.427 5.179 6.190 122,836,664 +0.51(+9.02%)
May 13, 2009 6.460 6.499 5.527 5.678 109,169,176 -1.06(-15.69%)
May 12, 2009 7.352 7.543 6.433 6.735 86,653,344 -0.42(-5.87%)
May 11, 2009 6.689 7.418 6.407 7.155 92,605,264 +0.26(+3.81%)
May 08, 2009 6.597 6.991 6.210 6.893 86,996,784 +0.75(+12.18%)
May 07, 2009 7.169 7.254 6.072 6.144 89,462,112 -0.58(-8.68%)
May 06, 2009 7.648 7.772 6.263 6.729 194,818,896 -0.72(-9.61%)
May 05, 2009 6.972 7.772 6.683 7.444 219,165,456 +1.21(+19.37%)
May 04, 2009 5.462 6.236 5.429 6.236 112,933,776 +0.98(+18.75%)
May 01, 2009 5.252 5.416 4.884 5.252 61,493,892 +0.12(+2.30%)
Apr 30, 2009 5.764 5.941 5.107 5.134 136,291,072 +0.07(+1.43%)
Apr 29, 2009 4.858 5.245 4.786 5.061 99,530,768 +0.48(+10.46%)
Apr 28, 2009 4.267 4.851 4.267 4.582 84,748,368 +0.05(+1.01%)
Apr 27, 2009 4.497 4.700 4.392 4.536 112,787,720 -0.33(-6.87%)
Apr 24, 2009 4.280 4.930 4.234 4.871 136,238,048 +0.76(+18.53%)
Apr 23, 2009 3.939 4.201 3.781 4.109 100,424,472 +0.39(+10.60%)
Apr 22, 2009 3.328 3.926 3.309 3.716 98,345,400 +0.42(+12.75%)
Apr 21, 2009 2.829 3.302 2.744 3.295 59,209,128 +0.25(+8.19%)
Apr 20, 2009 3.473 3.479 2.993 3.046 79,072,360 -0.26(-7.75%)
Apr 17, 2009 3.256 3.400 3.184 3.302 64,370,812 -0.05(-1.37%)
Apr 16, 2009 3.492 3.506 3.315 3.348 38,895,704 -0.03(-0.97%)
Apr 15, 2009 3.440 3.499 3.184 3.381 60,617,652 +0.00(+0.00%)
Apr 14, 2009 3.643 3.827 3.282 3.381 77,445,808 -0.04(-1.15%)
Apr 13, 2009 3.020 3.420 2.875 3.420 64,993,884 +0.51(+17.34%)
Apr 09, 2009 2.829 2.967 2.718 2.915 50,276,956 +0.28(+10.45%)
Apr 08, 2009 2.803 2.842 2.514 2.639 54,503,816 -0.01(-0.25%)
Apr 07, 2009 3.125 3.151 2.501 2.646 119,787,920 -0.61(-18.75%)
Apr 06, 2009 2.941 3.420 2.941 3.256 102,433,536 +0.32(+10.71%)
Apr 03, 2009 2.954 3.269 2.777 2.941 105,596,464 +0.05(+1.82%)
Apr 02, 2009 2.672 2.915 2.560 2.888 97,563,648 +0.43(+17.65%)
Apr 01, 2009 2.088 2.495 2.022 2.455 90,505,856 +0.48(+24.25%)
Mar 31, 2009 1.930 2.015 1.838 1.976 26,174,312 +0.11(+5.61%)
Mar 30, 2009 1.963 1.969 1.772 1.871 34,892,568 -0.18(-8.65%)
Mar 26, 2009 2.061 2.140 1.923 2.048 36,172,584 +0.06(+2.97%)
Mar 25, 2009 1.963 2.179 1.838 1.989 52,808,880 -0.01(-0.66%)
Mar 24, 2009 1.707 2.179 1.661 2.002 91,705,896 +0.26(+15.09%)
Mar 23, 2009 1.654 1.786 1.641 1.740 39,871,872 +0.16(+9.96%)
Mar 20, 2009 1.733 1.733 1.444 1.582 37,297,860 +0.04(+2.55%)
Mar 19, 2009 1.694 1.753 1.503 1.543 41,599,540 +0.01(+0.86%)
Mar 18, 2009 1.457 1.595 1.346 1.530 43,427,876 +0.04(+2.64%)
Mar 17, 2009 1.346 1.497 1.188 1.490 38,705,580 +0.18(+14.07%)
Mar 16, 2009 1.549 1.621 1.221 1.306 56,872,912 -0.18(-12.33%)
Mar 13, 2009 1.418 1.707 1.352 1.490 0 +0.33(+28.25%)
Mar 12, 2009 1.070 1.241 0.9190 1.162 57,019,032 +0.14(+14.19%)
Mar 11, 2009 1.142 1.169 1.011 1.018 40,672,532 -0.07(-6.63%)
Mar 10, 2009 1.129 1.175 0.9978 1.090 87,682,576 +0.16(+16.90%)
Mar 09, 2009 1.103 1.300 0.9059 0.9322 62,828,284 -0.23(-19.77%)
Mar 06, 2009 1.359 1.379 1.024 1.162 0 -0.18(-13.24%)
Mar 05, 2009 1.457 1.503 1.234 1.339 39,772,640 -0.12(-8.52%)
Mar 04, 2009 1.576 1.667 1.418 1.464 43,312,788 +0.03(+1.83%)
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.