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

Las Vegas Sands (NY: LVS )

46.94 +0.27 (+0.57%)
Streaming Delayed Price Updated: 3:09 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 (%)
Feb 27, 2009 1.740 1.845 1.490 1.497 0 -0.36(-19.43%)
Feb 26, 2009 1.608 2.015 1.556 1.858 83,379,064 +0.44(+31.02%)
Feb 25, 2009 1.595 1.635 1.398 1.418 46,047,840 -0.28(-16.60%)
Feb 24, 2009 1.700 1.740 1.490 1.700 42,979,268 +0.06(+3.60%)
Feb 23, 2009 1.812 1.900 1.615 1.641 22,359,790 -0.07(-3.85%)
Feb 20, 2009 1.805 1.871 1.516 1.707 48,676,264 -0.10(-5.45%)
Feb 19, 2009 2.002 2.068 1.799 1.805 23,428,732 -0.13(-6.78%)
Feb 18, 2009 2.101 2.114 1.904 1.937 20,864,790 -0.05(-2.64%)
Feb 17, 2009 2.094 2.134 1.969 1.989 24,402,824 -0.22(-9.82%)
Feb 13, 2009 2.363 2.376 2.173 2.206 19,419,378 -0.09(-3.72%)
Feb 12, 2009 2.724 2.751 2.179 2.291 50,742,872 -0.32(-12.31%)
Feb 11, 2009 2.665 2.665 2.435 2.613 27,179,716 +0.15(+6.13%)
Feb 10, 2009 2.829 2.921 2.396 2.462 31,409,528 -0.45(-15.35%)
Feb 09, 2009 2.862 2.974 2.659 2.908 30,453,298 +0.19(+7.00%)
Feb 06, 2009 2.783 2.908 2.626 2.718 33,120,596 +0.22(+8.95%)
Feb 05, 2009 2.225 2.728 2.166 2.495 44,953,532 +0.22(+9.51%)
Feb 04, 2009 2.731 2.737 2.186 2.278 37,190,248 -0.39(-14.53%)
Feb 03, 2009 3.020 3.020 2.554 2.665 28,361,744 -0.20(-7.09%)
Feb 02, 2009 3.236 3.315 2.836 2.869 35,787,128 -0.51(-15.15%)
Jan 30, 2009 3.768 3.775 3.309 3.381 0 -0.33(-8.85%)
Jan 29, 2009 3.873 3.939 3.656 3.709 15,196,379 -0.27(-6.77%)
Jan 28, 2009 3.952 3.998 3.821 3.978 16,933,070 +0.26(+7.07%)
Jan 27, 2009 3.945 4.018 3.689 3.716 14,610,284 -0.10(-2.58%)
Jan 26, 2009 3.939 4.201 3.716 3.814 15,364,907 -0.10(-2.52%)
Jan 23, 2009 3.558 4.070 3.486 3.913 21,273,608 +0.10(+2.58%)
Jan 22, 2009 3.545 3.965 3.387 3.814 19,010,186 +0.17(+4.68%)
Jan 21, 2009 3.460 3.676 3.302 3.643 18,828,346 +0.33(+10.12%)
Jan 20, 2009 3.978 4.037 3.282 3.309 28,105,564 -0.81(-19.62%)
Jan 16, 2009 4.221 4.221 3.807 4.116 17,163,678 +0.09(+2.12%)
Jan 15, 2009 4.136 4.234 3.565 4.031 28,241,922 +0.04(+0.99%)
Jan 14, 2009 4.004 4.359 3.952 3.991 27,829,888 -0.24(-5.74%)
Jan 13, 2009 3.899 4.313 3.814 4.234 22,690,672 +0.34(+8.77%)
Jan 12, 2009 4.497 4.510 3.821 3.893 24,888,542 -0.70(-15.16%)
Jan 09, 2009 4.838 4.891 4.562 4.589 16,152,406 -0.16(-3.45%)
Jan 08, 2009 4.628 4.825 4.471 4.753 28,002,474 -0.11(-2.16%)
Jan 07, 2009 5.232 5.252 4.772 4.858 31,475,258 -0.66(-11.90%)
Jan 06, 2009 5.783 6.007 5.363 5.514 45,625,980 -0.05(-0.94%)
Jan 05, 2009 4.595 5.639 4.543 5.567 58,964,580 +0.91(+19.61%)
Jan 02, 2009 3.873 4.753 3.840 4.654 0 +0.76(+19.56%)
Jan 01, 2009 3.847 3.972 3.755 3.893 0 +0.00(+0.00%)
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.