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
)
44.67
+0.31 (+0.71%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 1, 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 (%)
Sep 30, 2009
11.69
11.70
10.88
11.10
66,573,712
-0.35(-3.05%)
Sep 29, 2009
11.70
11.89
11.44
11.45
43,128,660
-0.02(-0.17%)
Sep 28, 2009
11.74
11.82
11.38
11.47
38,739,660
-0.13(-1.14%)
Sep 25, 2009
11.21
11.89
11.08
11.60
58,095,028
+0.13(+1.15%)
Sep 24, 2009
12.46
12.53
11.17
11.47
89,965,680
-0.88(-7.15%)
Sep 23, 2009
12.92
13.05
12.33
12.35
60,818,324
-0.35(-2.75%)
Sep 22, 2009
12.52
12.80
12.40
12.70
54,710,656
+0.42(+3.38%)
Sep 21, 2009
12.15
19.20
11.93
12.29
62,123,236
-0.14(-1.17%)
Sep 18, 2009
12.65
12.75
12.09
12.43
59,193,060
-0.34(-2.68%)
Sep 17, 2009
12.50
13.02
12.18
12.78
124,846,448
-0.45(-3.44%)
Sep 16, 2009
13.45
13.67
12.15
13.23
211,546,080
+0.34(+2.61%)
Sep 15, 2009
12.43
12.96
12.20
12.90
121,430,016
+0.99(+8.31%)
Sep 14, 2009
11.31
12.14
11.24
11.91
106,594,200
+0.88(+7.95%)
Sep 11, 2009
11.05
11.42
10.83
11.03
97,066,408
+0.32(+3.02%)
Sep 10, 2009
10.82
10.92
10.55
10.71
88,257,288
-0.40(-3.56%)
Sep 09, 2009
10.60
11.23
10.42
11.10
71,671,240
+0.60(+5.71%)
Sep 08, 2009
10.78
10.88
10.44
10.50
72,743,680
+0.28(+2.71%)
Sep 04, 2009
9.474
10.32
9.296
10.23
90,038,400
+0.78(+8.23%)
Sep 03, 2009
9.513
9.546
9.296
9.447
28,656,102
+0.26(+2.87%)
Sep 02, 2009
9.157
9.362
8.900
9.184
58,198,924
+0.31(+3.49%)
Sep 01, 2009
9.322
9.625
8.768
8.874
58,677,960
-0.53(-5.61%)
Aug 31, 2009
9.414
9.421
9.230
9.401
34,792,740
-0.30(-3.13%)
Aug 28, 2009
9.817
9.869
9.566
9.705
37,892,480
+0.07(+0.68%)
Aug 27, 2009
9.408
9.678
9.210
9.639
38,587,336
+0.18(+1.88%)
Aug 26, 2009
9.527
9.533
9.177
9.461
50,184,772
-0.05(-0.49%)
Aug 25, 2009
9.553
9.724
9.428
9.507
38,764,384
+0.16(+1.69%)
Aug 24, 2009
9.672
9.843
9.250
9.348
66,999,780
+0.13(+1.36%)
Aug 21, 2009
9.098
9.441
9.091
9.223
75,963,424
+0.53(+6.07%)
Aug 20, 2009
8.538
8.880
8.538
8.696
41,866,984
+0.29(+3.45%)
Aug 19, 2009
8.142
8.610
8.122
8.406
41,628,928
-0.10(-1.16%)
Aug 18, 2009
8.248
8.597
8.248
8.505
43,771,900
+0.48(+5.93%)
Aug 17, 2009
7.984
8.294
7.924
8.029
53,166,132
-0.75(-8.57%)
Aug 14, 2009
9.052
9.091
8.478
8.782
88,337,424
-0.31(-3.41%)
Aug 13, 2009
8.412
9.230
8.076
9.091
117,786,992
+0.99(+12.21%)
Aug 12, 2009
7.661
8.274
7.628
8.102
64,284,708
+0.45(+5.95%)
Aug 11, 2009
7.885
7.924
7.390
7.648
50,419,888
-0.43(-5.31%)
Aug 10, 2009
8.366
8.676
7.931
8.076
73,381,664
-0.18(-2.16%)
Aug 07, 2009
7.694
8.452
7.516
8.254
88,511,112
+0.92(+12.49%)
Aug 06, 2009
7.542
7.839
7.252
7.338
77,288,136
-0.03(-0.36%)
Aug 05, 2009
7.338
7.582
7.186
7.364
63,195,940
+0.16(+2.20%)
Aug 04, 2009
6.698
7.470
6.659
7.206
91,800,216
+0.60(+9.08%)
Aug 03, 2009
6.415
6.678
6.395
6.606
61,684,324
+0.44(+7.17%)
Jul 31, 2009
6.540
6.645
5.966
6.164
137,735,824
-1.19(-16.14%)
Jul 30, 2009
7.054
7.516
7.021
7.351
101,549,160
+0.63(+9.31%)
Jul 29, 2009
7.041
7.087
6.692
6.725
46,743,540
-0.51(-7.02%)
Jul 28, 2009
7.272
7.384
7.054
7.232
38,647,080
-0.18(-2.49%)
Jul 27, 2009
7.562
7.588
7.265
7.417
58,165,884
+0.24(+3.40%)
Jul 24, 2009
6.580
7.311
6.540
7.173
77,796,464
+0.48(+7.19%)
Jul 23, 2009
6.810
6.896
6.494
6.692
52,553,280
-0.07(-0.98%)
Jul 22, 2009
6.388
6.837
6.296
6.758
56,035,264
+0.34(+5.24%)
Jul 21, 2009
6.758
6.922
6.237
6.421
52,495,340
-0.08(-1.22%)
Jul 20, 2009
5.907
6.672
5.907
6.500
96,651,264
+0.84(+14.78%)
Jul 17, 2009
5.749
5.848
5.558
5.663
29,858,076
-0.09(-1.49%)
Jul 16, 2009
5.195
5.841
5.142
5.749
65,722,840
+0.40(+7.52%)
Jul 15, 2009
4.846
5.426
4.846
5.347
80,016,064
+0.64(+13.59%)
Jul 14, 2009
4.575
4.747
4.470
4.707
40,388,668
+0.13(+2.88%)
Jul 13, 2009
4.582
4.648
4.496
4.575
40,150,104
+0.07(+1.46%)
Jul 10, 2009
4.813
4.859
4.509
4.509
53,839,248
-0.37(-7.57%)
Jul 09, 2009
4.450
5.057
4.338
4.879
83,586,080
+0.49(+11.28%)
Jul 08, 2009
4.767
4.806
4.167
4.384
65,703,408
-0.16(-3.62%)
Jul 07, 2009
4.648
4.859
4.470
4.549
36,013,740
-0.08(-1.71%)
Jul 06, 2009
4.747
4.780
4.490
4.628
37,620,836
-0.22(-4.62%)
Jul 02, 2009
4.971
4.997
4.780
4.852
17,259,394
-0.22(-4.42%)
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
.