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

Las Vegas Sands (NY: LVS )

46.72 -0.30 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Aug 31, 2009 9.374 9.381 9.190 9.361 34,941,844 -0.30(-3.12%)
Aug 28, 2009 9.775 9.827 9.525 9.663 38,054,864 +0.07(+0.68%)
Aug 27, 2009 9.368 9.637 9.171 9.597 38,752,700 +0.18(+1.88%)
Aug 26, 2009 9.486 9.492 9.138 9.420 50,399,836 -0.05(-0.49%)
Aug 25, 2009 9.512 9.683 9.387 9.466 38,930,508 +0.16(+1.69%)
Aug 24, 2009 9.630 9.801 9.210 9.309 67,286,904 +0.12(+1.36%)
Aug 21, 2009 9.059 9.401 9.053 9.184 76,288,960 +0.53(+6.07%)
Aug 20, 2009 8.501 8.843 8.501 8.659 42,046,400 +0.29(+3.45%)
Aug 19, 2009 8.107 8.573 8.088 8.370 41,807,324 -0.10(-1.16%)
Aug 18, 2009 8.212 8.560 8.212 8.468 43,959,484 +0.47(+5.93%)
Aug 17, 2009 7.950 8.258 7.891 7.994 53,393,972 -0.75(-8.57%)
Aug 14, 2009 9.013 9.053 8.442 8.744 88,715,984 -0.31(-3.41%)
Aug 13, 2009 8.376 9.190 8.042 9.053 118,291,760 +0.98(+12.21%)
Aug 12, 2009 7.628 8.239 7.595 8.068 64,560,196 +0.45(+5.95%)
Aug 11, 2009 7.851 7.891 7.359 7.615 50,635,960 -0.43(-5.31%)
Aug 10, 2009 8.330 8.639 7.897 8.042 73,696,136 -0.18(-2.16%)
Aug 07, 2009 7.661 8.416 7.484 8.219 88,890,416 +0.91(+12.49%)
Aug 06, 2009 7.510 7.805 7.221 7.306 77,619,344 -0.03(-0.36%)
Aug 05, 2009 7.306 7.549 7.155 7.333 63,466,760 +0.16(+2.20%)
Aug 04, 2009 6.670 7.438 6.630 7.175 92,193,616 +0.60(+9.08%)
Aug 03, 2009 6.387 6.650 6.368 6.578 61,948,668 +0.44(+7.17%)
Jul 31, 2009 6.512 6.617 5.941 6.138 138,326,096 -1.18(-16.14%)
Jul 30, 2009 7.024 7.484 6.991 7.320 101,984,344 +0.62(+9.31%)
Jul 29, 2009 7.011 7.057 6.663 6.696 46,943,856 -0.51(-7.02%)
Jul 28, 2009 7.241 7.352 7.024 7.201 38,812,700 -0.18(-2.49%)
Jul 27, 2009 7.530 7.556 7.234 7.385 58,415,148 +0.24(+3.40%)
Jul 24, 2009 6.551 7.280 6.512 7.142 78,129,856 +0.48(+7.19%)
Jul 23, 2009 6.781 6.867 6.466 6.663 52,778,496 -0.07(-0.98%)
Jul 22, 2009 6.361 6.807 6.269 6.729 56,275,400 +0.33(+5.24%)
Jul 21, 2009 6.729 6.893 6.210 6.394 52,720,304 -0.08(-1.22%)
Jul 20, 2009 5.882 6.643 5.882 6.473 97,065,456 +0.83(+14.78%)
Jul 17, 2009 5.724 5.823 5.534 5.639 29,986,030 -0.09(-1.49%)
Jul 16, 2009 5.173 5.816 5.120 5.724 66,004,492 +0.40(+7.52%)
Jul 15, 2009 4.825 5.403 4.825 5.324 80,358,968 +0.64(+13.59%)
Jul 14, 2009 4.556 4.727 4.451 4.687 40,561,752 +0.13(+2.88%)
Jul 13, 2009 4.562 4.628 4.477 4.556 40,322,164 +0.07(+1.46%)
Jul 10, 2009 4.792 4.838 4.490 4.490 54,069,972 -0.37(-7.57%)
Jul 09, 2009 4.431 5.035 4.320 4.858 83,944,280 +0.49(+11.28%)
Jul 08, 2009 4.746 4.786 4.149 4.365 65,984,976 -0.16(-3.62%)
Jul 07, 2009 4.628 4.838 4.451 4.530 36,168,072 -0.08(-1.71%)
Jul 06, 2009 4.727 4.759 4.471 4.608 37,782,056 -0.22(-4.62%)
Jul 02, 2009 4.950 4.976 4.759 4.832 17,333,358 -0.22(-4.42%)
Jul 01, 2009 5.344 5.344 5.048 5.055 18,560,288 -0.11(-2.04%)
Jun 30, 2009 5.330 5.390 5.101 5.160 26,779,296 -0.20(-3.79%)
Jun 29, 2009 5.475 5.508 5.337 5.363 25,342,738 -0.05(-0.97%)
Jun 26, 2009 5.416 5.449 5.140 5.416 42,504,368 +0.06(+1.10%)
Jun 25, 2009 5.160 5.357 5.127 5.357 41,831,084 +0.28(+5.43%)
Jun 24, 2009 5.055 5.330 4.983 5.081 54,503,820 +0.24(+5.02%)
Jun 23, 2009 4.864 5.048 4.516 4.838 50,499,356 +0.03(+0.55%)
Jun 22, 2009 5.206 5.258 4.792 4.812 46,564,320 -0.53(-9.95%)
Jun 19, 2009 5.193 5.396 5.055 5.344 38,923,808 +0.27(+5.30%)
Jun 18, 2009 5.350 5.350 4.937 5.074 40,310,416 -0.12(-2.40%)
Jun 17, 2009 5.501 5.626 4.996 5.199 58,091,804 -0.30(-5.49%)
Jun 16, 2009 5.403 5.816 5.357 5.501 69,088,288 +0.22(+4.10%)
Jun 15, 2009 5.797 5.810 5.258 5.285 68,192,760 -0.69(-11.54%)
Jun 12, 2009 5.993 6.059 5.777 5.974 31,827,646 -0.11(-1.83%)
Jun 11, 2009 6.197 6.394 6.046 6.085 35,706,292 -0.14(-2.32%)
Jun 10, 2009 6.512 6.512 6.171 6.230 28,294,880 -0.17(-2.67%)
Jun 09, 2009 6.591 6.591 6.302 6.400 40,874,824 -0.14(-2.11%)
Jun 08, 2009 6.374 6.630 6.302 6.538 32,274,604 -0.03(-0.50%)
Jun 05, 2009 6.893 6.893 6.499 6.571 31,071,424 -0.11(-1.67%)
Jun 04, 2009 6.584 6.755 6.197 6.683 33,903,248 +0.26(+4.09%)
Jun 03, 2009 6.735 6.762 6.302 6.420 33,411,630 -0.41(-6.05%)
Jun 02, 2009 7.050 7.070 6.643 6.834 33,789,060 -0.24(-3.34%)
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.