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

Las Vegas Sands (NY: LVS )

46.85 +0.18 (+0.40%)
Streaming Delayed Price Updated: 3:20 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 (%)
Oct 30, 2009 10.39 10.86 9.532 9.906 147,625,200 +0.22(+2.24%)
Oct 29, 2009 9.013 9.748 8.895 9.689 95,455,720 +1.04(+12.07%)
Oct 28, 2009 9.407 9.611 8.501 8.646 85,886,520 -0.75(-7.97%)
Oct 27, 2009 10.31 10.40 9.368 9.394 99,087,168 -1.15(-10.90%)
Oct 26, 2009 10.88 11.21 10.48 10.54 38,857,888 -0.30(-2.73%)
Oct 23, 2009 11.10 11.11 10.79 10.84 51,522,488 -0.20(-1.84%)
Oct 22, 2009 10.77 11.08 10.38 11.04 43,651,324 +0.31(+2.88%)
Oct 21, 2009 10.83 11.16 10.69 10.73 36,853,956 -0.07(-0.67%)
Oct 20, 2009 10.77 10.90 10.74 10.81 37,499,920 -0.12(-1.08%)
Oct 19, 2009 11.23 11.25 10.88 10.92 36,930,040 -0.14(-1.25%)
Oct 16, 2009 11.01 11.25 10.73 11.06 51,137,072 -0.05(-0.47%)
Oct 15, 2009 11.11 11.23 10.84 11.11 91,156,368 -0.66(-5.63%)
Oct 14, 2009 12.07 12.11 11.70 11.78 43,208,068 +0.13(+1.13%)
Oct 13, 2009 11.50 11.85 11.43 11.65 44,585,452 +0.01(+0.11%)
Oct 12, 2009 12.20 12.37 10.92 11.63 97,547,512 -0.22(-1.83%)
Oct 09, 2009 12.15 12.28 11.64 11.85 48,962,556 -0.15(-1.26%)
Oct 08, 2009 11.62 12.31 11.53 12.00 67,727,760 +0.61(+5.36%)
Oct 07, 2009 11.33 11.65 11.09 11.39 40,416,956 -0.01(-0.06%)
Oct 06, 2009 11.76 11.98 11.26 11.40 73,377,744 -0.06(-0.52%)
Oct 05, 2009 10.80 11.47 10.58 11.46 70,311,080 +0.87(+8.18%)
Oct 02, 2009 9.709 10.88 9.440 10.59 95,618,904 +0.45(+4.40%)
Oct 01, 2009 10.90 10.93 10.11 10.14 68,766,624 -0.91(-8.25%)
Sep 30, 2009 11.64 11.65 10.83 11.05 66,859,008 -0.35(-3.05%)
Sep 29, 2009 11.65 11.84 11.39 11.40 43,313,484 -0.02(-0.17%)
Sep 28, 2009 11.69 11.77 11.33 11.42 38,905,676 -0.13(-1.14%)
Sep 25, 2009 11.16 11.84 11.04 11.55 58,343,992 +0.13(+1.15%)
Sep 24, 2009 12.41 12.48 11.12 11.42 90,351,224 -0.88(-7.15%)
Sep 23, 2009 12.87 12.99 12.28 12.30 61,078,956 -0.35(-2.75%)
Sep 22, 2009 12.47 12.74 12.35 12.65 54,945,116 +0.41(+3.38%)
Sep 21, 2009 12.10 19.12 11.88 12.24 62,389,464 -0.14(-1.17%)
Sep 18, 2009 12.60 12.70 12.04 12.38 59,446,728 -0.34(-2.68%)
Sep 17, 2009 12.45 12.97 12.12 12.72 125,381,464 -0.45(-3.44%)
Sep 16, 2009 13.39 13.61 12.10 13.18 212,452,656 +0.33(+2.61%)
Sep 15, 2009 12.38 12.91 12.15 12.84 121,950,400 +0.98(+8.31%)
Sep 14, 2009 11.26 12.09 11.19 11.86 107,051,000 +0.87(+7.95%)
Sep 11, 2009 11.00 11.37 10.79 10.98 97,482,384 +0.32(+3.02%)
Sep 10, 2009 10.77 10.87 10.50 10.66 88,635,512 -0.39(-3.56%)
Sep 09, 2009 10.56 11.18 10.38 11.05 71,978,384 +0.60(+5.71%)
Sep 08, 2009 10.73 10.84 10.40 10.46 73,055,416 +0.28(+2.71%)
Sep 04, 2009 9.433 10.27 9.256 10.18 90,424,256 +0.77(+8.23%)
Sep 03, 2009 9.473 9.506 9.256 9.407 28,778,906 +0.26(+2.87%)
Sep 02, 2009 9.118 9.322 8.862 9.144 58,448,332 +0.31(+3.49%)
Sep 01, 2009 9.282 9.584 8.731 8.836 58,929,420 -0.53(-5.61%)
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%)
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.