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
)
44.88
+0.08 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 03, 2008
10.44
11.04
8.869
9.250
42,937,772
-0.07(-0.70%)
Oct 31, 2008
7.497
10.58
7.254
9.315
71,268,304
+2.50(+36.71%)
Oct 30, 2008
7.083
8.370
6.440
6.814
52,581,292
+0.96(+16.50%)
Oct 29, 2008
3.440
7.201
3.190
5.849
85,401,280
+2.60(+80.00%)
Oct 28, 2008
4.083
4.103
2.836
3.249
36,907,024
-0.56(-14.66%)
Oct 27, 2008
4.320
4.451
3.624
3.807
22,017,018
-0.34(-8.23%)
Oct 24, 2008
4.418
4.976
3.807
4.149
33,083,336
-1.24(-23.02%)
Oct 23, 2008
7.733
7.733
5.271
5.390
23,333,594
-2.30(-29.89%)
Oct 22, 2008
7.878
8.665
7.418
7.687
9,042,434
-0.47(-5.79%)
Oct 21, 2008
7.871
8.829
7.772
8.160
11,864,495
+0.11(+1.39%)
Oct 20, 2008
9.039
9.190
7.759
8.048
10,152,614
-0.53(-6.13%)
Oct 17, 2008
7.733
8.980
7.352
8.573
12,815,263
+0.81(+10.40%)
Oct 16, 2008
7.451
8.403
7.050
7.766
13,152,655
+0.58(+8.14%)
Oct 15, 2008
9.368
9.368
6.998
7.182
13,319,917
-1.67(-18.84%)
Oct 14, 2008
9.873
10.11
7.878
8.849
14,975,753
-0.34(-3.71%)
Oct 13, 2008
10.56
11.65
8.764
9.190
15,390,881
-0.03(-0.36%)
Oct 10, 2008
8.534
9.998
8.534
9.223
14,382,555
+0.13(+1.44%)
Oct 09, 2008
11.42
11.81
8.777
9.092
9,119,223
-1.86(-16.97%)
Oct 08, 2008
10.45
12.72
10.24
10.95
14,240,784
-0.20(-1.82%)
Oct 07, 2008
14.12
14.51
11.03
11.15
9,534,209
-2.53(-18.51%)
Oct 06, 2008
14.11
14.69
12.14
13.69
12,347,257
-1.48(-9.78%)
Oct 03, 2008
18.01
18.06
14.72
15.17
12,329,741
-2.23(-12.83%)
Oct 02, 2008
19.60
19.63
16.61
17.40
11,163,397
-3.16(-15.36%)
Oct 01, 2008
23.94
24.29
19.77
20.56
14,169,919
-3.14(-13.27%)
Sep 30, 2008
22.64
24.82
22.41
23.70
4,348,262
+1.98(+9.09%)
Sep 29, 2008
24.48
26.18
21.03
21.73
9,088,291
-3.38(-13.46%)
Sep 26, 2008
22.44
25.88
22.44
25.11
0
+2.04(+8.82%)
Sep 25, 2008
22.44
23.85
22.07
23.07
5,209,874
+1.21(+5.56%)
Sep 24, 2008
21.85
22.46
21.01
21.86
5,793,926
+0.04(+0.18%)
Sep 23, 2008
24.21
24.78
21.39
21.82
6,968,627
-1.84(-7.79%)
Sep 22, 2008
27.91
27.91
23.57
23.67
9,738,146
-5.09(-17.69%)
Sep 19, 2008
27.87
30.77
24.95
28.75
0
+3.35(+13.18%)
Sep 18, 2008
22.14
25.93
21.35
25.41
17,096,520
+4.51(+21.58%)
Sep 17, 2008
23.63
23.63
20.27
20.90
10,529,366
-2.82(-11.90%)
Sep 16, 2008
22.34
24.34
21.94
23.72
8,214,555
+0.53(+2.26%)
Sep 15, 2008
23.00
24.56
22.79
23.19
5,385,651
-1.56(-6.31%)
Sep 12, 2008
24.22
25.27
23.44
24.76
4,994,339
+0.39(+1.59%)
Sep 11, 2008
23.09
25.31
22.79
24.37
7,154,911
+0.18(+0.76%)
Sep 10, 2008
27.51
27.51
23.44
24.18
14,892,779
-2.94(-10.84%)
Sep 09, 2008
27.91
28.83
26.92
27.12
6,559,903
-1.21(-4.29%)
Sep 08, 2008
29.54
31.06
26.90
28.34
7,108,694
+0.36(+1.29%)
Sep 05, 2008
26.95
28.45
26.42
27.98
0
+0.34(+1.23%)
Sep 04, 2008
28.88
29.28
26.99
27.64
6,161,384
-1.93(-6.53%)
Sep 03, 2008
30.69
30.69
29.05
29.57
7,606,705
-1.18(-3.82%)
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
.