Skip to main content

Las Vegas Sands (NY: LVS )

44.80 -0.95 (-2.07%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.310 3.521 3.132 3.408 18,825,606 +0.21(+6.60%)
Nov 26, 2008 2.769 3.263 2.723 3.197 25,742,610 +0.36(+12.53%)
Nov 25, 2008 2.631 2.894 2.439 2.841 29,318,592 +0.41(+16.80%)
Nov 24, 2008 2.367 2.604 1.905 2.433 33,824,644 +0.30(+14.24%)
Nov 21, 2008 2.855 3.000 1.905 2.129 51,460,076 -0.44(-17.18%)
Nov 20, 2008 3.303 3.310 2.446 2.571 43,913,408 -0.77(-23.08%)
Nov 19, 2008 3.837 3.844 3.343 3.343 25,837,830 -0.78(-19.01%)
Nov 18, 2008 4.305 4.318 3.362 4.127 45,744,988 -0.18(-4.13%)
Nov 17, 2008 4.536 4.780 3.969 4.305 47,900,204 +0.28(+6.87%)
Nov 14, 2008 3.751 4.378 3.626 4.028 59,501,496 +0.35(+9.50%)
Nov 13, 2008 3.593 3.771 3.303 3.679 45,358,480 +0.32(+9.41%)
Nov 12, 2008 3.455 3.731 3.184 3.362 61,660,280 -0.16(-4.49%)
Nov 11, 2008 4.325 4.424 3.329 3.521 77,468,880 -1.75(-33.25%)
Nov 10, 2008 4.931 5.716 4.417 5.274 58,278,380 +0.64(+13.80%)
Nov 07, 2008 4.846 5.373 4.298 4.635 33,017,684 -0.54(-10.45%)
Nov 06, 2008 5.235 6.263 4.298 5.175 82,457,152 -2.51(-32.68%)
Nov 05, 2008 8.333 8.636 7.615 7.687 18,310,152 -1.13(-12.86%)
Nov 04, 2008 10.05 10.22 8.083 8.821 24,856,770 -0.47(-5.04%)
Nov 03, 2008 10.48 11.08 8.907 9.289 42,754,552 -0.07(-0.70%)
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%)
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.