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
)
47.03
+0.41 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009
6.512
6.617
5.941
6.138
138,326,096
-1.18(-16.14%)
Jul 30, 2009
7.024
7.484
6.991
7.320
101,984,344
+0.62(+9.31%)
Jul 29, 2009
7.011
7.057
6.663
6.696
46,943,856
-0.51(-7.02%)
Jul 28, 2009
7.241
7.352
7.024
7.201
38,812,700
-0.18(-2.49%)
Jul 27, 2009
7.530
7.556
7.234
7.385
58,415,148
+0.24(+3.40%)
Jul 24, 2009
6.551
7.280
6.512
7.142
78,129,856
+0.48(+7.19%)
Jul 23, 2009
6.781
6.867
6.466
6.663
52,778,496
-0.07(-0.98%)
Jul 22, 2009
6.361
6.807
6.269
6.729
56,275,400
+0.33(+5.24%)
Jul 21, 2009
6.729
6.893
6.210
6.394
52,720,304
-0.08(-1.22%)
Jul 20, 2009
5.882
6.643
5.882
6.473
97,065,456
+0.83(+14.78%)
Jul 17, 2009
5.724
5.823
5.534
5.639
29,986,030
-0.09(-1.49%)
Jul 16, 2009
5.173
5.816
5.120
5.724
66,004,492
+0.40(+7.52%)
Jul 15, 2009
4.825
5.403
4.825
5.324
80,358,968
+0.64(+13.59%)
Jul 14, 2009
4.556
4.727
4.451
4.687
40,561,752
+0.13(+2.88%)
Jul 13, 2009
4.562
4.628
4.477
4.556
40,322,164
+0.07(+1.46%)
Jul 10, 2009
4.792
4.838
4.490
4.490
54,069,972
-0.37(-7.57%)
Jul 09, 2009
4.431
5.035
4.320
4.858
83,944,280
+0.49(+11.28%)
Jul 08, 2009
4.746
4.786
4.149
4.365
65,984,976
-0.16(-3.62%)
Jul 07, 2009
4.628
4.838
4.451
4.530
36,168,072
-0.08(-1.71%)
Jul 06, 2009
4.727
4.759
4.471
4.608
37,782,056
-0.22(-4.62%)
Jul 02, 2009
4.950
4.976
4.759
4.832
17,333,358
-0.22(-4.42%)
Jul 01, 2009
5.344
5.344
5.048
5.055
18,560,288
-0.11(-2.04%)
Jun 30, 2009
5.330
5.390
5.101
5.160
26,779,296
-0.20(-3.79%)
Jun 29, 2009
5.475
5.508
5.337
5.363
25,342,738
-0.05(-0.97%)
Jun 26, 2009
5.416
5.449
5.140
5.416
42,504,368
+0.06(+1.10%)
Jun 25, 2009
5.160
5.357
5.127
5.357
41,831,084
+0.28(+5.43%)
Jun 24, 2009
5.055
5.330
4.983
5.081
54,503,820
+0.24(+5.02%)
Jun 23, 2009
4.864
5.048
4.516
4.838
50,499,356
+0.03(+0.55%)
Jun 22, 2009
5.206
5.258
4.792
4.812
46,564,320
-0.53(-9.95%)
Jun 19, 2009
5.193
5.396
5.055
5.344
38,923,808
+0.27(+5.30%)
Jun 18, 2009
5.350
5.350
4.937
5.074
40,310,416
-0.12(-2.40%)
Jun 17, 2009
5.501
5.626
4.996
5.199
58,091,804
-0.30(-5.49%)
Jun 16, 2009
5.403
5.816
5.357
5.501
69,088,288
+0.22(+4.10%)
Jun 15, 2009
5.797
5.810
5.258
5.285
68,192,760
-0.69(-11.54%)
Jun 12, 2009
5.993
6.059
5.777
5.974
31,827,646
-0.11(-1.83%)
Jun 11, 2009
6.197
6.394
6.046
6.085
35,706,292
-0.14(-2.32%)
Jun 10, 2009
6.512
6.512
6.171
6.230
28,294,880
-0.17(-2.67%)
Jun 09, 2009
6.591
6.591
6.302
6.400
40,874,824
-0.14(-2.11%)
Jun 08, 2009
6.374
6.630
6.302
6.538
32,274,604
-0.03(-0.50%)
Jun 05, 2009
6.893
6.893
6.499
6.571
31,071,424
-0.11(-1.67%)
Jun 04, 2009
6.584
6.755
6.197
6.683
33,903,248
+0.26(+4.09%)
Jun 03, 2009
6.735
6.762
6.302
6.420
33,411,630
-0.41(-6.05%)
Jun 02, 2009
7.050
7.070
6.643
6.834
33,789,060
-0.24(-3.34%)
Jun 01, 2009
6.676
7.090
6.565
7.070
65,834,180
+0.56(+8.68%)
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%)
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
.