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

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 3.768 3.775 3.309 3.381 0 -0.33(-8.85%)
Jan 29, 2009 3.873 3.939 3.656 3.709 15,196,379 -0.27(-6.77%)
Jan 28, 2009 3.952 3.998 3.821 3.978 16,933,070 +0.26(+7.07%)
Jan 27, 2009 3.945 4.018 3.689 3.716 14,610,284 -0.10(-2.58%)
Jan 26, 2009 3.939 4.201 3.716 3.814 15,364,907 -0.10(-2.52%)
Jan 23, 2009 3.558 4.070 3.486 3.913 21,273,608 +0.10(+2.58%)
Jan 22, 2009 3.545 3.965 3.387 3.814 19,010,186 +0.17(+4.68%)
Jan 21, 2009 3.460 3.676 3.302 3.643 18,828,346 +0.33(+10.12%)
Jan 20, 2009 3.978 4.037 3.282 3.309 28,105,564 -0.81(-19.62%)
Jan 16, 2009 4.221 4.221 3.807 4.116 17,163,678 +0.09(+2.12%)
Jan 15, 2009 4.136 4.234 3.565 4.031 28,241,922 +0.04(+0.99%)
Jan 14, 2009 4.004 4.359 3.952 3.991 27,829,888 -0.24(-5.74%)
Jan 13, 2009 3.899 4.313 3.814 4.234 22,690,672 +0.34(+8.77%)
Jan 12, 2009 4.497 4.510 3.821 3.893 24,888,542 -0.70(-15.16%)
Jan 09, 2009 4.838 4.891 4.562 4.589 16,152,406 -0.16(-3.45%)
Jan 08, 2009 4.628 4.825 4.471 4.753 28,002,474 -0.11(-2.16%)
Jan 07, 2009 5.232 5.252 4.772 4.858 31,475,258 -0.66(-11.90%)
Jan 06, 2009 5.783 6.007 5.363 5.514 45,625,980 -0.05(-0.94%)
Jan 05, 2009 4.595 5.639 4.543 5.567 58,964,580 +0.91(+19.61%)
Jan 02, 2009 3.873 4.753 3.840 4.654 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.