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
)
46.67
+0.02 (+0.04%)
Streaming Delayed Price
Updated: 12:18 PM EDT, May 3, 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 (%)
Apr 30, 2009
5.788
5.966
5.129
5.156
135,709,504
+0.07(+1.43%)
Apr 29, 2009
4.879
5.268
4.806
5.083
99,106,056
+0.48(+10.46%)
Apr 28, 2009
4.285
4.872
4.285
4.602
84,386,736
+0.05(+1.01%)
Apr 27, 2009
4.516
4.720
4.411
4.556
112,306,440
-0.34(-6.87%)
Apr 24, 2009
4.298
4.951
4.252
4.892
135,656,688
+0.76(+18.53%)
Apr 23, 2009
3.956
4.219
3.797
4.127
99,995,944
+0.40(+10.60%)
Apr 22, 2009
3.343
3.942
3.323
3.731
97,925,744
+0.42(+12.75%)
Apr 21, 2009
2.841
3.316
2.756
3.310
58,956,472
+0.25(+8.19%)
Apr 20, 2009
3.488
3.494
3.006
3.059
78,734,944
-0.26(-7.75%)
Apr 17, 2009
3.270
3.415
3.197
3.316
64,096,132
-0.05(-1.37%)
Apr 16, 2009
3.507
3.521
3.329
3.362
38,729,732
-0.03(-0.97%)
Apr 15, 2009
3.455
3.514
3.197
3.395
60,358,988
+0.00(+0.00%)
Apr 14, 2009
3.659
3.844
3.296
3.395
77,115,328
-0.04(-1.15%)
Apr 13, 2009
3.033
3.435
2.888
3.435
64,716,548
+0.51(+17.34%)
Apr 09, 2009
2.841
2.980
2.729
2.927
50,062,420
+0.28(+10.45%)
Apr 08, 2009
2.815
2.855
2.525
2.650
54,271,240
-0.01(-0.25%)
Apr 07, 2009
3.138
3.165
2.512
2.657
119,276,760
-0.61(-18.75%)
Apr 06, 2009
2.954
3.435
2.954
3.270
101,996,432
+0.32(+10.71%)
Apr 03, 2009
2.967
3.283
2.789
2.954
105,145,864
+0.05(+1.82%)
Apr 02, 2009
2.683
2.927
2.571
2.901
97,147,328
+0.44(+17.65%)
Apr 01, 2009
2.096
2.505
2.031
2.466
90,119,656
+0.48(+24.25%)
Mar 31, 2009
1.938
2.024
1.846
1.984
26,062,624
+0.11(+5.61%)
Mar 30, 2009
1.971
1.978
1.780
1.879
34,743,676
-0.18(-8.65%)
Mar 26, 2009
2.070
2.149
1.932
2.057
36,018,228
+0.06(+2.97%)
Mar 25, 2009
1.971
2.189
1.846
1.998
52,583,540
-0.01(-0.66%)
Mar 24, 2009
1.714
2.189
1.668
2.011
91,314,568
+0.26(+15.09%)
Mar 23, 2009
1.661
1.793
1.648
1.747
39,701,732
+0.16(+9.96%)
Mar 20, 2009
1.740
1.740
1.450
1.589
37,138,704
+0.04(+2.55%)
Mar 19, 2009
1.701
1.760
1.510
1.549
41,422,032
+0.01(+0.86%)
Mar 18, 2009
1.464
1.602
1.352
1.536
43,242,560
+0.04(+2.64%)
Mar 17, 2009
1.352
1.503
1.193
1.497
38,540,416
+0.18(+14.07%)
Mar 16, 2009
1.556
1.628
1.226
1.312
56,630,228
-0.18(-12.34%)
Mar 13, 2009
1.424
1.714
1.358
1.497
0
+0.33(+28.25%)
Mar 12, 2009
1.075
1.246
0.9230
1.167
56,775,720
+0.15(+14.19%)
Mar 11, 2009
1.147
1.174
1.015
1.022
40,498,976
-0.07(-6.63%)
Mar 10, 2009
1.134
1.180
1.002
1.094
87,308,424
+0.16(+16.90%)
Mar 09, 2009
1.108
1.305
0.9098
0.9362
62,560,184
-0.23(-19.77%)
Mar 06, 2009
1.365
1.384
1.028
1.167
0
-0.18(-13.24%)
Mar 05, 2009
1.464
1.510
1.239
1.345
39,602,924
-0.13(-8.52%)
Mar 04, 2009
1.582
1.675
1.424
1.470
43,127,964
+0.03(+1.83%)
Mar 02, 2009
1.483
1.595
1.417
1.444
24,710,222
-0.06(-3.95%)
Feb 27, 2009
1.747
1.853
1.497
1.503
0
-0.36(-19.43%)
Feb 26, 2009
1.615
2.024
1.562
1.866
83,023,272
+0.44(+31.02%)
Feb 25, 2009
1.602
1.642
1.404
1.424
45,851,348
-0.28(-16.60%)
Feb 24, 2009
1.708
1.747
1.497
1.708
42,795,868
+0.06(+3.60%)
Feb 23, 2009
1.820
1.909
1.622
1.648
22,264,378
-0.07(-3.85%)
Feb 20, 2009
1.813
1.879
1.523
1.714
48,468,556
-0.10(-5.45%)
Feb 19, 2009
2.011
2.077
1.806
1.813
23,328,758
-0.13(-6.78%)
Feb 18, 2009
2.110
2.123
1.912
1.945
20,775,756
-0.05(-2.64%)
Feb 17, 2009
2.103
2.143
1.978
1.998
24,298,694
-0.22(-9.82%)
Feb 13, 2009
2.373
2.387
2.182
2.215
19,336,512
-0.09(-3.72%)
Feb 12, 2009
2.736
2.762
2.189
2.301
50,526,344
-0.32(-12.31%)
Feb 11, 2009
2.677
2.677
2.446
2.624
27,063,738
+0.15(+6.13%)
Feb 10, 2009
2.841
2.934
2.406
2.472
31,275,500
-0.45(-15.35%)
Feb 09, 2009
2.874
2.987
2.670
2.921
30,323,348
+0.19(+7.00%)
Feb 06, 2009
2.795
2.921
2.637
2.729
32,979,266
+0.22(+8.95%)
Feb 05, 2009
2.235
2.739
2.176
2.505
44,761,708
+0.22(+9.51%)
Feb 04, 2009
2.743
2.749
2.195
2.288
37,031,548
-0.39(-14.53%)
Feb 03, 2009
3.033
3.033
2.565
2.677
28,240,720
-0.20(-7.09%)
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
.