Skip to main content

Las Vegas Sands (NY: LVS )

42.10 +1.31 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.920 2.005 1.828 1.966 26,313,318 +0.10(+5.61%)
Mar 30, 2009 1.952 1.959 1.763 1.861 35,077,872 -0.18(-8.65%)
Mar 26, 2009 2.050 2.129 1.913 2.037 36,364,684 +0.06(+2.97%)
Mar 25, 2009 1.952 2.168 1.828 1.979 53,089,336 -0.01(-0.66%)
Mar 24, 2009 1.698 2.168 1.652 1.992 92,192,920 +0.26(+15.09%)
Mar 23, 2009 1.646 1.776 1.632 1.730 40,083,620 +0.16(+9.96%)
Mar 20, 2009 1.724 1.724 1.437 1.574 37,495,936 +0.04(+2.55%)
Mar 19, 2009 1.685 1.743 1.495 1.535 41,820,464 +0.01(+0.86%)
Mar 18, 2009 1.450 1.587 1.339 1.521 43,658,508 +0.04(+2.64%)
Mar 17, 2009 1.339 1.489 1.182 1.482 38,911,132 +0.18(+14.07%)
Mar 16, 2009 1.541 1.613 1.215 1.299 57,174,948 -0.18(-12.33%)
Mar 13, 2009 1.410 1.698 1.345 1.482 0 +0.33(+28.25%)
Mar 12, 2009 1.064 1.234 0.9142 1.156 57,321,844 +0.14(+14.19%)
Mar 11, 2009 1.136 1.162 1.006 1.012 40,888,532 -0.07(-6.63%)
Mar 10, 2009 1.123 1.169 0.9925 1.084 88,148,232 +0.16(+16.90%)
Mar 09, 2009 1.097 1.293 0.9011 0.9272 63,161,948 -0.23(-19.77%)
Mar 06, 2009 1.352 1.371 1.019 1.156 0 -0.18(-13.23%)
Mar 05, 2009 1.450 1.495 1.228 1.332 39,983,864 -0.12(-8.52%)
Mar 04, 2009 1.567 1.659 1.410 1.456 43,542,808 +0.03(+1.83%)
Mar 02, 2009 1.469 1.580 1.404 1.430 24,947,906 -0.06(-3.95%)
Feb 27, 2009 1.730 1.835 1.482 1.489 0 -0.36(-19.43%)
Feb 26, 2009 1.600 2.005 1.548 1.848 83,821,872 +0.44(+31.02%)
Feb 25, 2009 1.587 1.626 1.391 1.410 46,292,388 -0.28(-16.60%)
Feb 24, 2009 1.691 1.730 1.482 1.691 43,207,520 +0.06(+3.60%)
Feb 23, 2009 1.802 1.890 1.606 1.632 22,478,536 -0.07(-3.85%)
Feb 20, 2009 1.796 1.861 1.508 1.698 48,934,768 -0.10(-5.45%)
Feb 19, 2009 1.992 2.057 1.789 1.796 23,553,156 -0.13(-6.78%)
Feb 18, 2009 2.090 2.103 1.894 1.926 20,975,596 -0.05(-2.64%)
Feb 17, 2009 2.083 2.122 1.959 1.979 24,532,420 -0.22(-9.82%)
Feb 13, 2009 2.351 2.364 2.161 2.194 19,522,510 -0.08(-3.72%)
Feb 12, 2009 2.710 2.736 2.168 2.279 51,012,352 -0.32(-12.31%)
Feb 11, 2009 2.651 2.651 2.423 2.599 27,324,060 +0.15(+6.13%)
Feb 10, 2009 2.814 2.906 2.383 2.449 31,576,336 -0.44(-15.35%)
Feb 09, 2009 2.847 2.958 2.645 2.893 30,615,026 +0.19(+7.00%)
Feb 06, 2009 2.769 2.893 2.612 2.703 33,296,490 +0.22(+8.95%)
Feb 05, 2009 2.214 2.713 2.155 2.481 45,192,268 +0.22(+9.51%)
Feb 04, 2009 2.716 2.723 2.174 2.266 37,387,752 -0.39(-14.53%)
Feb 03, 2009 3.004 3.004 2.540 2.651 28,512,366 -0.20(-7.09%)
Feb 02, 2009 3.219 3.298 2.821 2.854 35,977,184 -0.51(-15.15%)
Jan 30, 2009 3.748 3.755 3.291 3.363 0 -0.33(-8.85%)
Jan 29, 2009 3.853 3.918 3.637 3.689 15,277,082 -0.27(-6.77%)
Jan 28, 2009 3.931 3.977 3.800 3.957 17,022,996 +0.26(+7.07%)
Jan 27, 2009 3.924 3.996 3.670 3.696 14,687,875 -0.10(-2.58%)
Jan 26, 2009 3.918 4.179 3.696 3.794 15,446,506 -0.10(-2.52%)
Jan 23, 2009 3.539 4.049 3.467 3.892 21,386,586 +0.10(+2.58%)
Jan 22, 2009 3.526 3.944 3.369 3.794 19,111,144 +0.17(+4.68%)
Jan 21, 2009 3.441 3.657 3.285 3.624 18,928,338 +0.33(+10.12%)
Jan 20, 2009 3.957 4.016 3.265 3.291 28,254,824 -0.80(-19.62%)
Jan 16, 2009 4.199 4.199 3.787 4.094 17,254,830 +0.08(+2.12%)
Jan 15, 2009 4.114 4.212 3.546 4.009 28,391,908 +0.04(+0.99%)
Jan 14, 2009 3.983 4.336 3.931 3.970 27,977,686 -0.24(-5.74%)
Jan 13, 2009 3.879 4.290 3.794 4.212 22,811,176 +0.34(+8.77%)
Jan 12, 2009 4.473 4.486 3.800 3.872 25,020,718 -0.69(-15.16%)
Jan 09, 2009 4.813 4.865 4.538 4.564 16,238,187 -0.16(-3.45%)
Jan 08, 2009 4.604 4.800 4.447 4.728 28,151,188 -0.10(-2.16%)
Jan 07, 2009 5.204 5.224 4.747 4.832 31,642,414 -0.65(-11.90%)
Jan 06, 2009 5.753 5.975 5.335 5.485 45,868,284 -0.05(-0.94%)
Jan 05, 2009 4.571 5.609 4.519 5.537 59,277,724 +0.91(+19.61%)
Jan 02, 2009 3.853 4.728 3.820 4.630 0 +0.76(+19.56%)
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.