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 (%)
Mar 31, 2009
1.930
2.015
1.838
1.976
26,174,312
+0.11(+5.61%)
Mar 30, 2009
1.963
1.969
1.772
1.871
34,892,568
-0.18(-8.65%)
Mar 26, 2009
2.061
2.140
1.923
2.048
36,172,584
+0.06(+2.97%)
Mar 25, 2009
1.963
2.179
1.838
1.989
52,808,880
-0.01(-0.66%)
Mar 24, 2009
1.707
2.179
1.661
2.002
91,705,896
+0.26(+15.09%)
Mar 23, 2009
1.654
1.786
1.641
1.740
39,871,872
+0.16(+9.96%)
Mar 20, 2009
1.733
1.733
1.444
1.582
37,297,860
+0.04(+2.55%)
Mar 19, 2009
1.694
1.753
1.503
1.543
41,599,540
+0.01(+0.86%)
Mar 18, 2009
1.457
1.595
1.346
1.530
43,427,876
+0.04(+2.64%)
Mar 17, 2009
1.346
1.497
1.188
1.490
38,705,580
+0.18(+14.07%)
Mar 16, 2009
1.549
1.621
1.221
1.306
56,872,912
-0.18(-12.33%)
Mar 13, 2009
1.418
1.707
1.352
1.490
0
+0.33(+28.25%)
Mar 12, 2009
1.070
1.241
0.9190
1.162
57,019,032
+0.14(+14.19%)
Mar 11, 2009
1.142
1.169
1.011
1.018
40,672,532
-0.07(-6.63%)
Mar 10, 2009
1.129
1.175
0.9978
1.090
87,682,576
+0.16(+16.90%)
Mar 09, 2009
1.103
1.300
0.9059
0.9322
62,828,284
-0.23(-19.77%)
Mar 06, 2009
1.359
1.379
1.024
1.162
0
-0.18(-13.24%)
Mar 05, 2009
1.457
1.503
1.234
1.339
39,772,640
-0.12(-8.52%)
Mar 04, 2009
1.576
1.667
1.418
1.464
43,312,788
+0.03(+1.83%)
Mar 02, 2009
1.477
1.589
1.411
1.438
24,816,116
-0.06(-3.95%)
Feb 27, 2009
1.740
1.845
1.490
1.497
0
-0.36(-19.43%)
Feb 26, 2009
1.608
2.015
1.556
1.858
83,379,064
+0.44(+31.02%)
Feb 25, 2009
1.595
1.635
1.398
1.418
46,047,840
-0.28(-16.60%)
Feb 24, 2009
1.700
1.740
1.490
1.700
42,979,268
+0.06(+3.60%)
Feb 23, 2009
1.812
1.900
1.615
1.641
22,359,790
-0.07(-3.85%)
Feb 20, 2009
1.805
1.871
1.516
1.707
48,676,264
-0.10(-5.45%)
Feb 19, 2009
2.002
2.068
1.799
1.805
23,428,732
-0.13(-6.78%)
Feb 18, 2009
2.101
2.114
1.904
1.937
20,864,790
-0.05(-2.64%)
Feb 17, 2009
2.094
2.134
1.969
1.989
24,402,824
-0.22(-9.82%)
Feb 13, 2009
2.363
2.376
2.173
2.206
19,419,378
-0.09(-3.72%)
Feb 12, 2009
2.724
2.751
2.179
2.291
50,742,872
-0.32(-12.31%)
Feb 11, 2009
2.665
2.665
2.435
2.613
27,179,716
+0.15(+6.13%)
Feb 10, 2009
2.829
2.921
2.396
2.462
31,409,528
-0.45(-15.35%)
Feb 09, 2009
2.862
2.974
2.659
2.908
30,453,298
+0.19(+7.00%)
Feb 06, 2009
2.783
2.908
2.626
2.718
33,120,596
+0.22(+8.95%)
Feb 05, 2009
2.225
2.728
2.166
2.495
44,953,532
+0.22(+9.51%)
Feb 04, 2009
2.731
2.737
2.186
2.278
37,190,248
-0.39(-14.53%)
Feb 03, 2009
3.020
3.020
2.554
2.665
28,361,744
-0.20(-7.09%)
Feb 02, 2009
3.236
3.315
2.836
2.869
35,787,128
-0.51(-15.15%)
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
.