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
)
46.54
-0.66 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009
6.532
6.689
6.387
6.506
34,798,600
-0.02(-0.30%)
May 28, 2009
6.473
6.545
6.190
6.525
42,815,992
+0.18(+2.90%)
May 27, 2009
6.341
6.611
6.177
6.341
56,177,672
+0.22(+3.54%)
May 26, 2009
5.665
6.335
5.508
6.125
56,371,224
+0.24(+4.13%)
May 22, 2009
6.250
6.289
5.797
5.882
37,108,044
-0.28(-4.48%)
May 21, 2009
6.282
6.374
6.026
6.158
37,136,864
-0.27(-4.19%)
May 20, 2009
6.762
6.945
6.341
6.427
49,195,496
-0.14(-2.20%)
May 19, 2009
6.709
7.031
6.486
6.571
64,025,996
-0.19(-2.82%)
May 18, 2009
6.328
6.807
6.039
6.762
67,234,888
+0.70(+11.59%)
May 15, 2009
6.591
6.926
5.941
6.059
86,542,272
-0.13(-2.12%)
May 14, 2009
5.370
6.427
5.179
6.190
122,836,664
+0.51(+9.02%)
May 13, 2009
6.460
6.499
5.527
5.678
109,169,176
-1.06(-15.69%)
May 12, 2009
7.352
7.543
6.433
6.735
86,653,344
-0.42(-5.87%)
May 11, 2009
6.689
7.418
6.407
7.155
92,605,264
+0.26(+3.81%)
May 08, 2009
6.597
6.991
6.210
6.893
86,996,784
+0.75(+12.18%)
May 07, 2009
7.169
7.254
6.072
6.144
89,462,112
-0.58(-8.68%)
May 06, 2009
7.648
7.772
6.263
6.729
194,818,896
-0.72(-9.61%)
May 05, 2009
6.972
7.772
6.683
7.444
219,165,456
+1.21(+19.37%)
May 04, 2009
5.462
6.236
5.429
6.236
112,933,776
+0.98(+18.75%)
May 01, 2009
5.252
5.416
4.884
5.252
61,493,892
+0.12(+2.30%)
Apr 30, 2009
5.764
5.941
5.107
5.134
136,291,072
+0.07(+1.43%)
Apr 29, 2009
4.858
5.245
4.786
5.061
99,530,768
+0.48(+10.46%)
Apr 28, 2009
4.267
4.851
4.267
4.582
84,748,368
+0.05(+1.01%)
Apr 27, 2009
4.497
4.700
4.392
4.536
112,787,720
-0.33(-6.87%)
Apr 24, 2009
4.280
4.930
4.234
4.871
136,238,048
+0.76(+18.53%)
Apr 23, 2009
3.939
4.201
3.781
4.109
100,424,472
+0.39(+10.60%)
Apr 22, 2009
3.328
3.926
3.309
3.716
98,345,400
+0.42(+12.75%)
Apr 21, 2009
2.829
3.302
2.744
3.295
59,209,128
+0.25(+8.19%)
Apr 20, 2009
3.473
3.479
2.993
3.046
79,072,360
-0.26(-7.75%)
Apr 17, 2009
3.256
3.400
3.184
3.302
64,370,812
-0.05(-1.37%)
Apr 16, 2009
3.492
3.506
3.315
3.348
38,895,704
-0.03(-0.97%)
Apr 15, 2009
3.440
3.499
3.184
3.381
60,617,652
+0.00(+0.00%)
Apr 14, 2009
3.643
3.827
3.282
3.381
77,445,808
-0.04(-1.15%)
Apr 13, 2009
3.020
3.420
2.875
3.420
64,993,884
+0.51(+17.34%)
Apr 09, 2009
2.829
2.967
2.718
2.915
50,276,956
+0.28(+10.45%)
Apr 08, 2009
2.803
2.842
2.514
2.639
54,503,816
-0.01(-0.25%)
Apr 07, 2009
3.125
3.151
2.501
2.646
119,787,920
-0.61(-18.75%)
Apr 06, 2009
2.941
3.420
2.941
3.256
102,433,536
+0.32(+10.71%)
Apr 03, 2009
2.954
3.269
2.777
2.941
105,596,464
+0.05(+1.82%)
Apr 02, 2009
2.672
2.915
2.560
2.888
97,563,648
+0.43(+17.65%)
Apr 01, 2009
2.088
2.495
2.022
2.455
90,505,856
+0.48(+24.25%)
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%)
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
.