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

Las Vegas Sands (NY: LVS )

46.44 -0.12 (-0.26%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 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 (%)
Dec 31, 2008 3.863 3.989 3.771 3.909 16,340,379 +0.06(+1.54%)
Dec 30, 2008 3.890 3.956 3.764 3.850 11,926,072 -0.03(-0.85%)
Dec 29, 2008 4.041 4.041 3.758 3.883 6,939,627 -0.11(-2.64%)
Dec 26, 2008 3.877 3.995 3.758 3.989 5,677,744 +0.11(+2.89%)
Dec 24, 2008 3.857 3.969 3.758 3.877 4,950,272 +0.05(+1.20%)
Dec 23, 2008 3.837 4.081 3.725 3.830 14,773,949 +0.01(+0.35%)
Dec 22, 2008 4.450 4.450 3.666 3.817 19,142,268 -0.59(-13.32%)
Dec 19, 2008 4.378 4.661 4.061 4.404 28,130,292 +0.05(+1.21%)
Dec 18, 2008 5.083 5.142 4.219 4.351 35,473,544 -0.59(-12.00%)
Dec 17, 2008 4.081 5.096 4.022 4.945 42,635,788 +0.82(+20.00%)
Dec 16, 2008 4.120 4.285 3.949 4.120 27,223,908 +0.16(+4.17%)
Dec 15, 2008 4.305 4.589 3.804 3.956 35,083,604 +0.04(+1.01%)
Dec 12, 2008 3.527 4.035 3.474 3.916 34,148,420 +0.09(+2.24%)
Dec 11, 2008 3.428 4.068 3.310 3.830 41,210,244 +0.33(+9.42%)
Dec 10, 2008 3.731 3.916 3.375 3.501 21,410,060 -0.15(-3.98%)
Dec 09, 2008 3.725 4.147 3.560 3.646 28,919,368 -0.28(-7.06%)
Dec 08, 2008 3.521 3.956 3.369 3.923 30,195,924 +0.55(+16.44%)
Dec 05, 2008 2.954 3.369 2.940 3.369 12,632,248 +0.31(+10.13%)
Dec 04, 2008 3.362 3.501 2.967 3.059 18,058,350 -0.26(-7.75%)
Dec 03, 2008 3.435 3.600 2.769 3.316 30,953,308 +0.26(+8.41%)
Dec 02, 2008 2.795 3.099 2.347 3.059 26,457,006 +0.42(+16.00%)
Dec 01, 2008 3.230 3.263 2.637 2.637 23,279,584 -0.77(-22.63%)
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%)
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.