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

Las Vegas Sands (NY: LVS )

46.19 -4.04 (-8.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 18, 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 (%)
Oct 31, 2008 7.529 10.62 7.285 9.355 70,964,192 +2.51(+36.71%)
Oct 30, 2008 7.114 8.406 6.467 6.843 52,356,920 +0.97(+16.50%)
Oct 29, 2008 3.455 7.232 3.204 5.874 85,036,864 +2.61(+80.00%)
Oct 28, 2008 4.101 4.120 2.848 3.263 36,749,536 -0.56(-14.66%)
Oct 27, 2008 4.338 4.470 3.639 3.824 21,923,068 -0.34(-8.23%)
Oct 24, 2008 4.437 4.997 3.824 4.167 32,942,164 -1.25(-23.02%)
Oct 23, 2008 7.766 7.766 5.294 5.413 23,234,026 -2.31(-29.89%)
Oct 22, 2008 7.911 8.702 7.450 7.720 9,003,849 -0.47(-5.79%)
Oct 21, 2008 7.905 8.867 7.806 8.195 11,813,867 +0.11(+1.39%)
Oct 20, 2008 9.078 9.230 7.793 8.083 10,109,291 -0.53(-6.13%)
Oct 17, 2008 7.766 9.019 7.384 8.610 12,760,579 +0.81(+10.40%)
Oct 16, 2008 7.483 8.439 7.081 7.799 13,096,530 +0.59(+8.14%)
Oct 15, 2008 9.408 9.408 7.028 7.212 13,263,079 -1.67(-18.84%)
Oct 14, 2008 9.915 10.15 7.911 8.887 14,911,849 -0.34(-3.71%)
Oct 13, 2008 10.61 11.70 8.801 9.230 15,325,206 -0.03(-0.36%)
Oct 10, 2008 8.571 10.04 8.571 9.263 14,321,183 +0.13(+1.44%)
Oct 09, 2008 11.47 11.86 8.814 9.131 9,080,310 -1.87(-16.97%)
Oct 08, 2008 10.50 12.78 10.28 11.00 14,180,017 -0.20(-1.82%)
Oct 07, 2008 14.18 14.57 11.08 11.20 9,493,526 -2.54(-18.51%)
Oct 06, 2008 14.17 14.75 12.20 13.75 12,294,569 -1.49(-9.78%)
Oct 03, 2008 18.09 18.14 14.78 15.24 12,277,128 -2.24(-12.83%)
Oct 02, 2008 19.68 19.71 16.68 17.48 11,115,761 -3.17(-15.36%)
Oct 01, 2008 24.04 24.39 19.85 20.65 14,109,454 -3.16(-13.27%)
Sep 30, 2008 22.74 24.93 22.50 23.81 4,329,707 +1.98(+9.09%)
Sep 29, 2008 24.58 26.29 21.12 21.82 9,049,510 -3.40(-13.46%)
Sep 26, 2008 22.54 25.99 22.54 25.22 0 +2.04(+8.82%)
Sep 25, 2008 22.53 23.95 22.16 23.17 5,187,642 +1.22(+5.56%)
Sep 24, 2008 21.95 22.56 21.10 21.95 5,769,202 +0.04(+0.18%)
Sep 23, 2008 24.31 24.89 21.49 21.91 6,938,891 -1.85(-7.79%)
Sep 22, 2008 28.03 28.03 23.67 23.77 9,696,591 -5.11(-17.69%)
Sep 19, 2008 27.99 30.90 25.05 28.88 0 +3.36(+13.18%)
Sep 18, 2008 22.23 26.04 21.45 25.51 17,023,566 +4.53(+21.58%)
Sep 17, 2008 23.73 23.73 20.36 20.98 10,484,436 -2.83(-11.90%)
Sep 16, 2008 22.44 24.44 22.03 23.82 8,179,502 +0.53(+2.26%)
Sep 15, 2008 23.09 24.67 22.89 23.29 5,362,670 -1.57(-6.31%)
Sep 12, 2008 24.33 25.38 23.54 24.86 4,973,027 +0.39(+1.59%)
Sep 11, 2008 23.19 25.41 22.89 24.47 7,124,380 +0.18(+0.76%)
Sep 10, 2008 27.63 27.63 23.54 24.29 14,829,230 -2.95(-10.84%)
Sep 09, 2008 28.03 28.96 27.04 27.24 6,531,911 -1.22(-4.29%)
Sep 08, 2008 29.67 31.19 27.02 28.46 7,078,360 +0.36(+1.29%)
Sep 05, 2008 27.07 28.57 26.54 28.10 0 +0.34(+1.24%)
Sep 04, 2008 29.01 29.40 27.10 27.76 6,135,093 -1.94(-6.53%)
Sep 03, 2008 30.82 30.82 29.18 29.69 7,574,246 -1.18(-3.82%)
Sep 02, 2008 32.67 34.06 30.71 30.87 6,149,560 -0.38(-1.22%)
Aug 29, 2008 29.67 31.77 29.67 31.26 5,411,565 +1.03(+3.40%)
Aug 28, 2008 28.12 30.39 28.12 30.23 5,707,674 +2.17(+7.73%)
Aug 27, 2008 26.21 28.10 25.93 28.06 4,776,033 +1.61(+6.08%)
Aug 26, 2008 26.73 28.02 26.19 26.45 4,690,429 -0.51(-1.88%)
Aug 25, 2008 26.26 27.75 25.98 26.96 7,604,593 +0.37(+1.39%)
Aug 22, 2008 26.21 27.29 25.94 26.59 11,774,228 -0.45(-1.68%)
Aug 21, 2008 27.77 28.94 26.94 27.04 7,227,542 -0.51(-1.87%)
Aug 20, 2008 29.67 30.13 27.43 27.56 10,930,533 -2.46(-8.19%)
Aug 19, 2008 31.90 31.91 29.20 30.02 12,783,310 -3.56(-10.60%)
Aug 18, 2008 37.97 37.97 33.30 33.58 6,487,769 -3.54(-9.54%)
Aug 15, 2008 39.01 39.01 36.47 37.12 0 -0.38(-1.00%)
Aug 14, 2008 33.81 37.57 33.81 37.49 8,675,495 +3.63(+10.71%)
Aug 13, 2008 36.35 37.97 33.55 33.87 7,710,320 -2.65(-7.26%)
Aug 12, 2008 34.94 38.55 34.57 36.52 9,619,376 +1.14(+3.22%)
Aug 11, 2008 33.23 36.99 33.17 35.38 8,640,708 +1.79(+5.32%)
Aug 08, 2008 32.73 33.82 31.76 33.59 3,857,393 +1.55(+4.84%)
Aug 07, 2008 31.95 34.08 31.48 32.04 6,353,560 -0.79(-2.41%)
Aug 06, 2008 31.29 32.92 29.67 32.83 4,797,920 +1.70(+5.46%)
Aug 05, 2008 29.67 31.83 29.67 31.13 4,895,577 +1.81(+6.18%)
Aug 04, 2008 29.94 30.71 28.08 29.32 3,792,801 -0.59(-1.98%)
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.