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

Las Vegas Sands (NY: LVS )

46.53 -0.19 (-0.41%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 8, 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 (%)
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%)
Oct 01, 2008 23.94 24.29 19.77 20.56 14,169,919 -3.14(-13.27%)
Sep 30, 2008 22.64 24.82 22.41 23.70 4,348,262 +1.98(+9.09%)
Sep 29, 2008 24.48 26.18 21.03 21.73 9,088,291 -3.38(-13.46%)
Sep 26, 2008 22.44 25.88 22.44 25.11 0 +2.04(+8.82%)
Sep 25, 2008 22.44 23.85 22.07 23.07 5,209,874 +1.21(+5.56%)
Sep 24, 2008 21.85 22.46 21.01 21.86 5,793,926 +0.04(+0.18%)
Sep 23, 2008 24.21 24.78 21.39 21.82 6,968,627 -1.84(-7.79%)
Sep 22, 2008 27.91 27.91 23.57 23.67 9,738,146 -5.09(-17.69%)
Sep 19, 2008 27.87 30.77 24.95 28.75 0 +3.35(+13.18%)
Sep 18, 2008 22.14 25.93 21.35 25.41 17,096,520 +4.51(+21.58%)
Sep 17, 2008 23.63 23.63 20.27 20.90 10,529,366 -2.82(-11.90%)
Sep 16, 2008 22.34 24.34 21.94 23.72 8,214,555 +0.53(+2.26%)
Sep 15, 2008 23.00 24.56 22.79 23.19 5,385,651 -1.56(-6.31%)
Sep 12, 2008 24.22 25.27 23.44 24.76 4,994,339 +0.39(+1.59%)
Sep 11, 2008 23.09 25.31 22.79 24.37 7,154,911 +0.18(+0.76%)
Sep 10, 2008 27.51 27.51 23.44 24.18 14,892,779 -2.94(-10.84%)
Sep 09, 2008 27.91 28.83 26.92 27.12 6,559,903 -1.21(-4.29%)
Sep 08, 2008 29.54 31.06 26.90 28.34 7,108,694 +0.36(+1.29%)
Sep 05, 2008 26.95 28.45 26.42 27.98 0 +0.34(+1.23%)
Sep 04, 2008 28.88 29.28 26.99 27.64 6,161,384 -1.93(-6.53%)
Sep 03, 2008 30.69 30.69 29.05 29.57 7,606,705 -1.18(-3.82%)
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.