Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Las Vegas Sands
(NY:
LVS
)
45.02
+1.36 (+3.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Jan 01, 2009
3.847
3.972
3.755
3.893
0
+0.00(+0.00%)
Dec 31, 2008
3.847
3.972
3.755
3.893
16,410,405
+0.06(+1.54%)
Dec 30, 2008
3.873
3.939
3.748
3.834
11,977,181
-0.03(-0.85%)
Dec 29, 2008
4.024
4.024
3.742
3.867
6,969,366
-0.11(-2.64%)
Dec 26, 2008
3.860
3.978
3.742
3.972
5,702,076
+0.11(+2.89%)
Dec 24, 2008
3.840
3.952
3.742
3.860
4,971,486
+0.05(+1.21%)
Dec 23, 2008
3.821
4.063
3.709
3.814
14,837,262
+0.01(+0.35%)
Dec 22, 2008
4.431
4.431
3.650
3.801
19,224,300
-0.58(-13.32%)
Dec 19, 2008
4.359
4.641
4.044
4.385
28,250,844
+0.05(+1.21%)
Dec 18, 2008
5.061
5.120
4.201
4.333
35,625,564
-0.59(-12.00%)
Dec 17, 2008
4.063
5.074
4.004
4.923
42,818,500
+0.82(+20.00%)
Dec 16, 2008
4.103
4.267
3.932
4.103
27,340,574
+0.16(+4.17%)
Dec 15, 2008
4.287
4.569
3.788
3.939
35,233,956
+0.04(+1.01%)
Dec 12, 2008
3.512
4.018
3.460
3.899
34,294,760
+0.09(+2.24%)
Dec 11, 2008
3.414
4.050
3.295
3.814
41,386,848
+0.33(+9.42%)
Dec 10, 2008
3.716
3.899
3.361
3.486
21,501,812
-0.14(-3.98%)
Dec 09, 2008
3.709
4.129
3.545
3.630
29,043,300
-0.28(-7.06%)
Dec 08, 2008
3.506
3.939
3.355
3.906
30,325,326
+0.55(+16.44%)
Dec 05, 2008
2.941
3.355
2.928
3.355
12,686,383
+0.31(+10.13%)
Dec 04, 2008
3.348
3.486
2.954
3.046
18,135,738
-0.26(-7.75%)
Dec 03, 2008
3.420
3.584
2.757
3.302
31,085,958
+0.26(+8.41%)
Dec 02, 2008
2.783
3.085
2.337
3.046
26,570,386
+0.42(+16.00%)
Dec 01, 2008
3.217
3.249
2.626
2.626
23,379,348
-0.77(-22.63%)
Nov 28, 2008
3.295
3.506
3.118
3.394
18,906,282
+0.21(+6.60%)
Nov 26, 2008
2.757
3.249
2.711
3.184
25,852,928
+0.35(+12.53%)
Nov 25, 2008
2.619
2.882
2.429
2.829
29,444,234
+0.41(+16.80%)
Nov 24, 2008
2.357
2.593
1.897
2.422
33,969,596
+0.30(+14.24%)
Nov 21, 2008
2.842
2.987
1.897
2.120
51,680,608
-0.44(-17.18%)
Nov 20, 2008
3.289
3.295
2.435
2.560
44,101,596
-0.77(-23.08%)
Nov 19, 2008
3.821
3.827
3.328
3.328
25,948,556
-0.78(-19.01%)
Nov 18, 2008
4.287
4.300
3.348
4.109
45,941,024
-0.18(-4.13%)
Nov 17, 2008
4.516
4.759
3.952
4.287
48,105,476
+0.28(+6.87%)
Nov 14, 2008
3.735
4.359
3.611
4.011
59,756,488
+0.35(+9.50%)
Nov 13, 2008
3.578
3.755
3.289
3.663
45,552,860
+0.32(+9.41%)
Nov 12, 2008
3.440
3.716
3.171
3.348
61,924,520
-0.16(-4.49%)
Nov 11, 2008
4.306
4.405
3.315
3.506
77,800,864
-1.75(-33.25%)
Nov 10, 2008
4.910
5.692
4.398
5.252
58,528,132
+0.64(+13.80%)
Nov 07, 2008
4.825
5.350
4.280
4.615
33,159,178
-0.54(-10.45%)
Nov 06, 2008
5.212
6.236
4.280
5.153
82,810,512
-2.50(-32.68%)
Nov 05, 2008
8.298
8.600
7.582
7.654
18,388,618
-1.13(-12.85%)
Nov 04, 2008
10.01
10.18
8.048
8.783
24,963,292
-0.47(-5.04%)
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
.