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

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.