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
)
45.45
-0.10 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009
5.353
5.413
5.123
5.182
26,665,026
-0.20(-3.79%)
Jun 29, 2009
5.498
5.531
5.360
5.386
25,234,596
-0.05(-0.97%)
Jun 26, 2009
5.439
5.472
5.162
5.439
42,322,996
+0.06(+1.10%)
Jun 25, 2009
5.182
5.380
5.149
5.380
41,652,584
+0.28(+5.43%)
Jun 24, 2009
5.076
5.353
5.004
5.103
54,271,244
+0.24(+5.02%)
Jun 23, 2009
4.885
5.070
4.536
4.859
50,283,868
+0.03(+0.55%)
Jun 22, 2009
5.228
5.281
4.813
4.832
46,365,624
-0.53(-9.95%)
Jun 19, 2009
5.215
5.419
5.076
5.366
38,757,716
+0.27(+5.30%)
Jun 18, 2009
5.373
5.373
4.958
5.096
40,138,404
-0.13(-2.40%)
Jun 17, 2009
5.525
5.650
5.017
5.221
57,843,916
-0.30(-5.49%)
Jun 16, 2009
5.426
5.841
5.380
5.525
68,793,472
+0.22(+4.10%)
Jun 15, 2009
5.821
5.835
5.281
5.307
67,901,776
-0.69(-11.54%)
Jun 12, 2009
6.019
6.085
5.802
5.999
31,691,834
-0.11(-1.83%)
Jun 11, 2009
6.224
6.421
6.072
6.111
35,553,928
-0.15(-2.32%)
Jun 10, 2009
6.540
6.540
6.197
6.257
28,174,140
-0.17(-2.67%)
Jun 09, 2009
6.619
6.619
6.329
6.428
40,700,404
-0.14(-2.11%)
Jun 08, 2009
6.402
6.659
6.329
6.566
32,136,884
-0.03(-0.50%)
Jun 05, 2009
6.922
6.922
6.527
6.599
30,938,838
-0.11(-1.67%)
Jun 04, 2009
6.613
6.784
6.224
6.711
33,758,576
+0.26(+4.09%)
Jun 03, 2009
6.764
6.791
6.329
6.448
33,269,058
-0.42(-6.05%)
Jun 02, 2009
7.081
7.100
6.672
6.863
33,644,876
-0.24(-3.34%)
Jun 01, 2009
6.705
7.120
6.593
7.100
65,553,256
+0.57(+8.68%)
May 29, 2009
6.560
6.718
6.415
6.533
34,650,112
-0.02(-0.30%)
May 28, 2009
6.500
6.573
6.217
6.553
42,633,292
+0.18(+2.90%)
May 27, 2009
6.369
6.639
6.204
6.369
55,937,952
+0.22(+3.54%)
May 26, 2009
5.690
6.362
5.531
6.151
56,130,680
+0.24(+4.13%)
May 22, 2009
6.276
6.316
5.821
5.907
36,949,700
-0.28(-4.48%)
May 21, 2009
6.309
6.402
6.052
6.184
36,978,396
-0.27(-4.19%)
May 20, 2009
6.791
6.975
6.369
6.454
48,985,572
-0.15(-2.20%)
May 19, 2009
6.738
7.061
6.514
6.599
63,752,788
-0.19(-2.82%)
May 18, 2009
6.355
6.837
6.065
6.791
66,947,988
+0.71(+11.59%)
May 15, 2009
6.619
6.955
5.966
6.085
86,172,984
-0.13(-2.12%)
May 14, 2009
5.393
6.454
5.202
6.217
122,312,504
+0.51(+9.02%)
May 13, 2009
6.487
6.527
5.551
5.703
108,703,336
-1.06(-15.69%)
May 12, 2009
7.384
7.575
6.461
6.764
86,283,576
-0.42(-5.87%)
May 11, 2009
6.718
7.450
6.435
7.186
92,210,104
+0.26(+3.81%)
May 08, 2009
6.626
7.021
6.237
6.922
86,625,552
+0.75(+12.18%)
May 07, 2009
7.199
7.285
6.098
6.171
89,080,368
-0.59(-8.68%)
May 06, 2009
7.681
7.806
6.289
6.758
193,987,568
-0.72(-9.61%)
May 05, 2009
7.001
7.806
6.711
7.476
218,230,240
+1.21(+19.37%)
May 04, 2009
5.485
6.263
5.452
6.263
112,451,872
+0.99(+18.75%)
May 01, 2009
5.274
5.439
4.905
5.274
61,231,488
+0.12(+2.30%)
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%)
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
.