Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.847 9.756 9.756 9.756 15,573,225 -0.07(-0.73%)
Dec 30, 2009 9.939 9.978 9.795 9.828 13,390,791 -0.16(-1.57%)
Dec 29, 2009 10.00 10.08 9.942 9.984 11,846,004 +0.05(+0.53%)
Dec 28, 2009 10.12 10.17 9.893 9.932 14,977,875 -0.08(-0.78%)
Dec 24, 2009 10.27 10.30 9.991 10.01 9,500,009 -0.18(-1.73%)
Dec 23, 2009 10.07 10.27 9.906 10.19 20,603,596 +0.19(+1.89%)
Dec 22, 2009 10.22 10.28 9.978 9.997 16,890,754 -0.09(-0.91%)
Dec 21, 2009 10.07 10.21 9.886 10.09 20,642,270 +0.10(+1.05%)
Dec 18, 2009 10.18 10.21 9.808 9.984 20,472,642 -0.10(-1.04%)
Dec 17, 2009 10.15 10.27 9.958 10.09 31,811,916 -0.34(-3.26%)
Dec 16, 2009 10.49 10.50 10.23 10.43 17,890,054 +0.12(+1.20%)
Dec 15, 2009 10.49 10.63 10.25 10.30 32,087,030 -0.35(-3.25%)
Dec 14, 2009 10.30 10.66 10.30 10.65 40,906,876 +0.72(+7.23%)
Dec 11, 2009 9.971 10.09 9.841 9.932 20,866,178 +0.07(+0.73%)
Dec 10, 2009 10.07 10.15 9.756 9.860 25,785,842 -0.10(-0.98%)
Dec 09, 2009 10.20 10.28 9.795 9.958 28,141,314 -0.14(-1.42%)
Dec 08, 2009 10.21 10.41 10.02 10.10 29,159,684 -0.23(-2.21%)
Dec 07, 2009 10.49 10.74 10.31 10.33 25,463,448 -0.23(-2.16%)
Dec 04, 2009 10.78 10.90 10.14 10.56 45,093,628 +0.03(+0.25%)
Dec 03, 2009 10.75 10.84 10.47 10.53 32,084,960 +0.01(+0.06%)
Dec 02, 2009 10.46 10.77 10.45 10.53 33,175,258 +0.00(+0.00%)
Dec 01, 2009 10.32 10.66 10.23 10.53 41,109,684 +0.52(+5.22%)
Nov 30, 2009 10.20 10.27 9.743 10.00 53,581,764 -0.31(-2.98%)
Nov 27, 2009 10.05 10.53 9.873 10.31 27,853,200 -0.46(-4.24%)
Nov 25, 2009 10.43 10.80 10.34 10.77 30,900,776 +0.44(+4.30%)
Nov 24, 2009 10.41 10.58 10.17 10.32 33,902,064 -0.15(-1.43%)
Nov 23, 2009 10.93 10.93 10.32 10.47 45,559,624 -0.20(-1.90%)
Nov 20, 2009 10.79 10.94 10.55 10.68 43,470,916 -0.39(-3.54%)
Nov 19, 2009 11.36 11.36 10.86 11.07 43,733,404 -0.42(-3.69%)
Nov 18, 2009 11.84 12.08 11.49 11.49 40,440,064 -0.34(-2.87%)
Nov 17, 2009 11.40 11.83 11.32 11.83 43,310,400 +0.31(+2.72%)
Nov 16, 2009 11.64 11.68 11.41 11.52 33,335,174 +0.16(+1.44%)
Nov 13, 2009 11.41 11.45 11.22 11.36 33,645,316 +0.25(+2.23%)
Nov 12, 2009 11.26 11.56 11.06 11.11 41,926,008 -0.40(-3.52%)
Nov 11, 2009 11.36 11.62 11.24 11.51 61,000,548 +0.43(+3.89%)
Nov 10, 2009 11.04 11.21 10.59 11.08 49,202,428 +0.12(+1.07%)
Nov 09, 2009 10.46 11.07 10.46 10.96 64,152,616 +0.94(+9.38%)
Nov 06, 2009 9.860 10.20 9.828 10.02 30,778,936 +0.14(+1.39%)
Nov 05, 2009 10.01 10.12 9.730 9.886 42,787,348 +0.18(+1.88%)
Nov 04, 2009 10.28 10.38 9.645 9.703 57,947,356 -0.18(-1.85%)
Nov 03, 2009 8.992 9.945 8.953 9.886 58,802,656 +0.56(+5.95%)
Nov 02, 2009 9.775 9.834 8.979 9.331 75,622,968 -0.52(-5.30%)
Oct 30, 2009 10.34 10.81 9.481 9.854 148,409,184 +0.22(+2.24%)
Oct 29, 2009 8.966 9.697 8.848 9.638 95,962,656 +1.04(+12.07%)
Oct 28, 2009 9.357 9.560 8.456 8.600 86,342,640 -0.74(-7.97%)
Oct 27, 2009 10.25 10.35 9.318 9.344 99,613,392 -1.14(-10.90%)
Oct 26, 2009 10.83 11.15 10.43 10.49 39,064,248 -0.29(-2.73%)
Oct 23, 2009 11.05 11.06 10.74 10.78 51,796,108 -0.20(-1.84%)
Oct 22, 2009 10.71 11.02 10.32 10.98 43,883,144 +0.31(+2.87%)
Oct 21, 2009 10.77 11.10 10.63 10.68 37,049,676 -0.07(-0.67%)
Oct 20, 2009 10.71 10.84 10.68 10.75 37,699,072 -0.12(-1.08%)
Oct 19, 2009 11.17 11.19 10.82 10.87 37,126,164 -0.14(-1.25%)
Oct 16, 2009 10.95 11.19 10.67 11.00 51,408,648 -0.05(-0.47%)
Oct 15, 2009 11.06 11.17 10.78 11.06 91,640,480 -0.66(-5.63%)
Oct 14, 2009 12.01 12.04 11.64 11.71 43,437,536 +0.13(+1.13%)
Oct 13, 2009 11.44 11.79 11.37 11.58 44,822,232 +0.01(+0.11%)
Oct 12, 2009 12.13 12.30 10.86 11.57 98,065,560 -0.22(-1.83%)
Oct 09, 2009 12.09 12.21 11.58 11.79 49,222,584 -0.15(-1.26%)
Oct 08, 2009 11.56 12.24 11.47 11.94 68,087,440 +0.61(+5.36%)
Oct 07, 2009 11.27 11.58 11.04 11.33 40,631,600 -0.01(-0.06%)
Oct 06, 2009 11.70 11.92 11.20 11.34 73,767,432 -0.06(-0.52%)
Oct 05, 2009 10.74 11.40 10.52 11.39 70,684,480 +0.86(+8.18%)
Oct 02, 2009 9.658 10.83 9.390 10.53 96,126,712 +0.44(+4.40%)
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.