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

Las Vegas Sands (NY: LVS )

51.12 +2.72 (+5.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 3.748 3.755 3.291 3.363 0 -0.33(-8.85%)
Jan 29, 2009 3.853 3.918 3.637 3.689 15,277,082 -0.27(-6.77%)
Jan 28, 2009 3.931 3.977 3.800 3.957 17,022,996 +0.26(+7.07%)
Jan 27, 2009 3.924 3.996 3.670 3.696 14,687,875 -0.10(-2.58%)
Jan 26, 2009 3.918 4.179 3.696 3.794 15,446,506 -0.10(-2.52%)
Jan 23, 2009 3.539 4.049 3.467 3.892 21,386,586 +0.10(+2.58%)
Jan 22, 2009 3.526 3.944 3.369 3.794 19,111,144 +0.17(+4.68%)
Jan 21, 2009 3.441 3.657 3.285 3.624 18,928,338 +0.33(+10.12%)
Jan 20, 2009 3.957 4.016 3.265 3.291 28,254,824 -0.80(-19.62%)
Jan 16, 2009 4.199 4.199 3.787 4.094 17,254,830 +0.08(+2.12%)
Jan 15, 2009 4.114 4.212 3.546 4.009 28,391,908 +0.04(+0.99%)
Jan 14, 2009 3.983 4.336 3.931 3.970 27,977,686 -0.24(-5.74%)
Jan 13, 2009 3.879 4.290 3.794 4.212 22,811,176 +0.34(+8.77%)
Jan 12, 2009 4.473 4.486 3.800 3.872 25,020,718 -0.69(-15.16%)
Jan 09, 2009 4.813 4.865 4.538 4.564 16,238,187 -0.16(-3.45%)
Jan 08, 2009 4.604 4.800 4.447 4.728 28,151,188 -0.10(-2.16%)
Jan 07, 2009 5.204 5.224 4.747 4.832 31,642,414 -0.65(-11.90%)
Jan 06, 2009 5.753 5.975 5.335 5.485 45,868,284 -0.05(-0.94%)
Jan 05, 2009 4.571 5.609 4.519 5.537 59,277,724 +0.91(+19.61%)
Jan 02, 2009 3.853 4.728 3.820 4.630 0 +0.76(+19.56%)
Jan 01, 2009 3.827 3.951 3.735 3.872 0 +0.00(+0.00%)
Dec 31, 2008 3.827 3.951 3.735 3.872 16,497,556 +0.06(+1.54%)
Dec 30, 2008 3.853 3.918 3.729 3.813 12,040,788 -0.03(-0.85%)
Dec 29, 2008 4.003 4.003 3.722 3.846 7,006,378 -0.10(-2.64%)
Dec 26, 2008 3.840 3.957 3.722 3.951 5,732,358 +0.11(+2.89%)
Dec 24, 2008 3.820 3.931 3.722 3.840 4,997,888 +0.05(+1.20%)
Dec 23, 2008 3.800 4.042 3.689 3.794 14,916,058 +0.01(+0.35%)
Dec 22, 2008 4.408 4.408 3.631 3.781 19,326,396 -0.58(-13.32%)
Dec 19, 2008 4.336 4.617 4.022 4.362 28,400,876 +0.05(+1.21%)
Dec 18, 2008 5.035 5.093 4.179 4.310 35,814,760 -0.59(-12.00%)
Dec 17, 2008 4.042 5.048 3.983 4.897 43,045,896 +0.82(+20.00%)
Dec 16, 2008 4.081 4.244 3.911 4.081 27,485,772 +0.16(+4.17%)
Dec 15, 2008 4.264 4.545 3.768 3.918 35,421,072 +0.04(+1.01%)
Dec 12, 2008 3.494 3.996 3.441 3.879 34,476,888 +0.08(+2.24%)
Dec 11, 2008 3.396 4.029 3.278 3.794 41,606,640 +0.33(+9.42%)
Dec 10, 2008 3.696 3.879 3.343 3.467 21,616,002 -0.14(-3.98%)
Dec 09, 2008 3.689 4.107 3.526 3.611 29,197,540 -0.27(-7.06%)
Dec 08, 2008 3.487 3.918 3.337 3.885 30,486,376 +0.55(+16.44%)
Dec 05, 2008 2.925 3.337 2.912 3.337 12,753,757 +0.31(+10.13%)
Dec 04, 2008 3.330 3.467 2.938 3.030 18,232,052 -0.25(-7.75%)
Dec 03, 2008 3.402 3.565 2.743 3.285 31,251,046 +0.25(+8.40%)
Dec 02, 2008 2.769 3.069 2.325 3.030 26,711,494 +0.42(+16.00%)
Dec 01, 2008 3.200 3.232 2.612 2.612 23,503,508 -0.76(-22.63%)
Nov 28, 2008 3.278 3.487 3.102 3.376 19,006,688 +0.21(+6.60%)
Nov 26, 2008 2.743 3.232 2.697 3.167 25,990,226 +0.35(+12.53%)
Nov 25, 2008 2.605 2.867 2.416 2.814 29,600,604 +0.40(+16.80%)
Nov 24, 2008 2.344 2.579 1.887 2.410 34,150,000 +0.30(+14.24%)
Nov 21, 2008 2.827 2.971 1.887 2.109 51,955,068 -0.44(-17.18%)
Nov 20, 2008 3.271 3.278 2.423 2.547 44,335,808 -0.76(-23.08%)
Nov 19, 2008 3.800 3.807 3.311 3.311 26,086,362 -0.78(-19.01%)
Nov 18, 2008 4.264 4.277 3.330 4.088 46,185,004 -0.18(-4.13%)
Nov 17, 2008 4.493 4.734 3.931 4.264 48,360,952 +0.27(+6.87%)
Nov 14, 2008 3.716 4.336 3.591 3.990 60,073,836 +0.35(+9.50%)
Nov 13, 2008 3.559 3.735 3.271 3.644 45,794,780 +0.31(+9.41%)
Nov 12, 2008 3.422 3.696 3.154 3.330 62,253,384 -0.16(-4.49%)
Nov 11, 2008 4.284 4.382 3.298 3.487 78,214,048 -1.74(-33.25%)
Nov 10, 2008 4.884 5.661 4.375 5.224 58,838,956 +0.63(+13.80%)
Nov 07, 2008 4.800 5.322 4.258 4.591 33,335,278 -0.54(-10.45%)
Nov 06, 2008 5.185 6.203 4.258 5.126 83,250,296 -2.49(-32.68%)
Nov 05, 2008 8.254 8.554 7.542 7.614 18,486,276 -1.12(-12.86%)
Nov 04, 2008 9.958 10.12 8.006 8.737 25,095,866 -0.46(-5.04%)
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.