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

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2009 5.764 5.941 5.107 5.134 136,291,072 +0.07(+1.43%)
Apr 29, 2009 4.858 5.245 4.786 5.061 99,530,768 +0.48(+10.46%)
Apr 28, 2009 4.267 4.851 4.267 4.582 84,748,368 +0.05(+1.01%)
Apr 27, 2009 4.497 4.700 4.392 4.536 112,787,720 -0.33(-6.87%)
Apr 24, 2009 4.280 4.930 4.234 4.871 136,238,048 +0.76(+18.53%)
Apr 23, 2009 3.939 4.201 3.781 4.109 100,424,472 +0.39(+10.60%)
Apr 22, 2009 3.328 3.926 3.309 3.716 98,345,400 +0.42(+12.75%)
Apr 21, 2009 2.829 3.302 2.744 3.295 59,209,128 +0.25(+8.19%)
Apr 20, 2009 3.473 3.479 2.993 3.046 79,072,360 -0.26(-7.75%)
Apr 17, 2009 3.256 3.400 3.184 3.302 64,370,812 -0.05(-1.37%)
Apr 16, 2009 3.492 3.506 3.315 3.348 38,895,704 -0.03(-0.97%)
Apr 15, 2009 3.440 3.499 3.184 3.381 60,617,652 +0.00(+0.00%)
Apr 14, 2009 3.643 3.827 3.282 3.381 77,445,808 -0.04(-1.15%)
Apr 13, 2009 3.020 3.420 2.875 3.420 64,993,884 +0.51(+17.34%)
Apr 09, 2009 2.829 2.967 2.718 2.915 50,276,956 +0.28(+10.45%)
Apr 08, 2009 2.803 2.842 2.514 2.639 54,503,816 -0.01(-0.25%)
Apr 07, 2009 3.125 3.151 2.501 2.646 119,787,920 -0.61(-18.75%)
Apr 06, 2009 2.941 3.420 2.941 3.256 102,433,536 +0.32(+10.71%)
Apr 03, 2009 2.954 3.269 2.777 2.941 105,596,464 +0.05(+1.82%)
Apr 02, 2009 2.672 2.915 2.560 2.888 97,563,648 +0.43(+17.65%)
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.