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

Las Vegas Sands (NY: LVS )

47.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Mar 02, 2009 1.477 1.589 1.411 1.438 24,816,116 -0.06(-3.95%)
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%)
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.