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

Las Vegas Sands (NY: LVS )

46.77 +0.05 (+0.11%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 26, 2010 10.70 11.02 10.54 10.92 36,726,600 +0.28(+2.65%)
Feb 25, 2010 10.40 10.66 10.18 10.63 31,409,094 +0.07(+0.68%)
Feb 24, 2010 10.67 10.73 10.51 10.56 26,802,268 -0.03(-0.25%)
Feb 23, 2010 10.79 10.81 10.47 10.59 35,193,856 -0.26(-2.36%)
Feb 22, 2010 10.83 10.99 10.77 10.84 29,256,668 +0.18(+1.72%)
Feb 19, 2010 10.42 10.79 10.42 10.66 43,436,492 +0.22(+2.07%)
Feb 18, 2010 10.76 10.83 10.37 10.44 80,879,488 -1.02(-8.88%)
Feb 17, 2010 11.72 11.78 11.38 11.46 34,737,268 -0.07(-0.57%)
Feb 16, 2010 11.28 11.59 11.23 11.53 33,270,530 +0.49(+4.46%)
Feb 12, 2010 10.86 11.04 11.04 11.04 35,092,140 -0.04(-0.36%)
Feb 11, 2010 10.49 11.11 10.34 11.07 41,593,672 +0.68(+6.50%)
Feb 10, 2010 10.50 10.63 10.31 10.40 23,039,744 -0.03(-0.32%)
Feb 09, 2010 10.46 10.56 10.18 10.43 31,886,294 +0.09(+0.89%)
Feb 08, 2010 10.38 10.63 10.11 10.34 32,129,786 +0.03(+0.26%)
Feb 05, 2010 10.21 10.35 9.768 10.31 45,078,460 +0.22(+2.21%)
Feb 04, 2010 10.65 10.66 10.06 10.09 49,587,880 -0.75(-6.96%)
Feb 03, 2010 11.12 11.17 10.82 10.84 23,843,394 -0.28(-2.54%)
Feb 02, 2010 11.17 11.26 10.71 11.13 48,258,248 +0.02(+0.22%)
Feb 01, 2010 10.29 11.24 10.29 11.10 55,474,808 +0.93(+9.11%)
Jan 29, 2010 10.58 10.83 10.09 10.18 46,015,008 -0.24(-2.27%)
Jan 28, 2010 10.77 11.02 10.35 10.41 34,367,576 -0.25(-2.34%)
Jan 27, 2010 10.62 10.69 10.35 10.66 27,653,500 +0.02(+0.19%)
Jan 26, 2010 10.48 10.86 10.40 10.64 44,049,524 +0.01(+0.12%)
Jan 25, 2010 10.98 11.00 10.21 10.63 42,787,520 -0.06(-0.55%)
Jan 22, 2010 11.13 11.35 10.60 10.69 56,075,028 -0.49(-4.35%)
Jan 21, 2010 11.72 12.01 11.15 11.17 45,283,856 -0.56(-4.81%)
Jan 20, 2010 12.05 12.14 11.59 11.74 38,062,020 -0.49(-3.97%)
Jan 19, 2010 12.03 12.24 11.76 12.22 28,255,142 +0.14(+1.20%)
Jan 15, 2010 12.22 12.08 12.08 12.08 29,968,144 -0.16(-1.34%)
Jan 14, 2010 12.03 12.55 11.93 12.24 48,938,660 +0.24(+1.97%)
Jan 13, 2010 12.14 12.24 11.56 12.01 38,923,632 -0.03(-0.27%)
Jan 12, 2010 12.06 12.37 11.93 12.04 52,491,372 -0.01(-0.11%)
Jan 11, 2010 12.08 12.26 11.95 12.05 33,477,096 +0.17(+1.44%)
Jan 08, 2010 12.05 12.08 11.82 11.88 28,578,148 -0.26(-2.16%)
Jan 07, 2010 11.72 12.18 11.59 12.14 44,716,672 +0.26(+2.21%)
Jan 06, 2010 11.84 12.05 11.69 11.88 47,498,408 -0.11(-0.93%)
Jan 05, 2010 11.17 12.01 11.13 11.99 100,621,528 +1.08(+9.93%)
Jan 04, 2010 10.24 10.91 10.19 10.91 55,390,712 +1.10(+11.25%)
Dec 31, 2009 9.899 9.808 9.808 9.808 15,490,957 -0.07(-0.73%)
Dec 30, 2009 9.991 10.03 9.847 9.880 13,320,052 -0.16(-1.57%)
Dec 29, 2009 10.06 10.14 9.995 10.04 11,783,425 +0.05(+0.53%)
Dec 28, 2009 10.18 10.23 9.945 9.985 14,898,752 -0.08(-0.78%)
Dec 24, 2009 10.33 10.35 10.04 10.06 9,449,824 -0.18(-1.73%)
Dec 23, 2009 10.12 10.33 9.959 10.24 20,494,754 +0.19(+1.89%)
Dec 22, 2009 10.27 10.34 10.03 10.05 16,801,526 -0.09(-0.91%)
Dec 21, 2009 10.12 10.27 9.939 10.14 20,533,224 +0.11(+1.05%)
Dec 18, 2009 10.23 10.27 9.860 10.04 20,364,492 -0.11(-1.04%)
Dec 17, 2009 10.21 10.33 10.01 10.14 31,643,864 -0.34(-3.26%)
Dec 16, 2009 10.54 10.56 10.28 10.48 17,795,548 +0.12(+1.20%)
Dec 15, 2009 10.55 10.69 10.30 10.36 31,917,526 -0.35(-3.25%)
Dec 14, 2009 10.36 10.71 10.36 10.71 40,690,776 +0.72(+7.23%)
Dec 11, 2009 10.02 10.14 9.893 9.985 20,755,950 +0.07(+0.73%)
Dec 10, 2009 10.12 10.20 9.808 9.913 25,649,624 -0.10(-0.98%)
Dec 09, 2009 10.25 10.34 9.847 10.01 27,992,652 -0.14(-1.42%)
Dec 08, 2009 10.26 10.46 10.08 10.16 29,005,642 -0.23(-2.21%)
Dec 07, 2009 10.54 10.79 10.37 10.39 25,328,934 -0.23(-2.16%)
Dec 04, 2009 10.84 10.96 10.19 10.62 44,855,416 +0.03(+0.25%)
Dec 03, 2009 10.81 10.90 10.52 10.59 31,915,466 +0.01(+0.06%)
Dec 02, 2009 10.52 10.82 10.51 10.58 33,000,004 +0.00(+0.00%)
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.