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
)
46.82
-0.21 (-0.45%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2009
10.39
10.86
9.532
9.906
147,625,200
+0.22(+2.24%)
Oct 29, 2009
9.013
9.748
8.895
9.689
95,455,720
+1.04(+12.07%)
Oct 28, 2009
9.407
9.611
8.501
8.646
85,886,520
-0.75(-7.97%)
Oct 27, 2009
10.31
10.40
9.368
9.394
99,087,168
-1.15(-10.90%)
Oct 26, 2009
10.88
11.21
10.48
10.54
38,857,888
-0.30(-2.73%)
Oct 23, 2009
11.10
11.11
10.79
10.84
51,522,488
-0.20(-1.84%)
Oct 22, 2009
10.77
11.08
10.38
11.04
43,651,324
+0.31(+2.88%)
Oct 21, 2009
10.83
11.16
10.69
10.73
36,853,956
-0.07(-0.67%)
Oct 20, 2009
10.77
10.90
10.74
10.81
37,499,920
-0.12(-1.08%)
Oct 19, 2009
11.23
11.25
10.88
10.92
36,930,040
-0.14(-1.25%)
Oct 16, 2009
11.01
11.25
10.73
11.06
51,137,072
-0.05(-0.47%)
Oct 15, 2009
11.11
11.23
10.84
11.11
91,156,368
-0.66(-5.63%)
Oct 14, 2009
12.07
12.11
11.70
11.78
43,208,068
+0.13(+1.13%)
Oct 13, 2009
11.50
11.85
11.43
11.65
44,585,452
+0.01(+0.11%)
Oct 12, 2009
12.20
12.37
10.92
11.63
97,547,512
-0.22(-1.83%)
Oct 09, 2009
12.15
12.28
11.64
11.85
48,962,556
-0.15(-1.26%)
Oct 08, 2009
11.62
12.31
11.53
12.00
67,727,760
+0.61(+5.36%)
Oct 07, 2009
11.33
11.65
11.09
11.39
40,416,956
-0.01(-0.06%)
Oct 06, 2009
11.76
11.98
11.26
11.40
73,377,744
-0.06(-0.52%)
Oct 05, 2009
10.80
11.47
10.58
11.46
70,311,080
+0.87(+8.18%)
Oct 02, 2009
9.709
10.88
9.440
10.59
95,618,904
+0.45(+4.40%)
Oct 01, 2009
10.90
10.93
10.11
10.14
68,766,624
-0.91(-8.25%)
Sep 30, 2009
11.64
11.65
10.83
11.05
66,859,008
-0.35(-3.05%)
Sep 29, 2009
11.65
11.84
11.39
11.40
43,313,484
-0.02(-0.17%)
Sep 28, 2009
11.69
11.77
11.33
11.42
38,905,676
-0.13(-1.14%)
Sep 25, 2009
11.16
11.84
11.04
11.55
58,343,992
+0.13(+1.15%)
Sep 24, 2009
12.41
12.48
11.12
11.42
90,351,224
-0.88(-7.15%)
Sep 23, 2009
12.87
12.99
12.28
12.30
61,078,956
-0.35(-2.75%)
Sep 22, 2009
12.47
12.74
12.35
12.65
54,945,116
+0.41(+3.38%)
Sep 21, 2009
12.10
19.12
11.88
12.24
62,389,464
-0.14(-1.17%)
Sep 18, 2009
12.60
12.70
12.04
12.38
59,446,728
-0.34(-2.68%)
Sep 17, 2009
12.45
12.97
12.12
12.72
125,381,464
-0.45(-3.44%)
Sep 16, 2009
13.39
13.61
12.10
13.18
212,452,656
+0.33(+2.61%)
Sep 15, 2009
12.38
12.91
12.15
12.84
121,950,400
+0.98(+8.31%)
Sep 14, 2009
11.26
12.09
11.19
11.86
107,051,000
+0.87(+7.95%)
Sep 11, 2009
11.00
11.37
10.79
10.98
97,482,384
+0.32(+3.02%)
Sep 10, 2009
10.77
10.87
10.50
10.66
88,635,512
-0.39(-3.56%)
Sep 09, 2009
10.56
11.18
10.38
11.05
71,978,384
+0.60(+5.71%)
Sep 08, 2009
10.73
10.84
10.40
10.46
73,055,416
+0.28(+2.71%)
Sep 04, 2009
9.433
10.27
9.256
10.18
90,424,256
+0.77(+8.23%)
Sep 03, 2009
9.473
9.506
9.256
9.407
28,778,906
+0.26(+2.87%)
Sep 02, 2009
9.118
9.322
8.862
9.144
58,448,332
+0.31(+3.49%)
Sep 01, 2009
9.282
9.584
8.731
8.836
58,929,420
-0.53(-5.61%)
Aug 31, 2009
9.374
9.381
9.190
9.361
34,941,844
-0.30(-3.12%)
Aug 28, 2009
9.775
9.827
9.525
9.663
38,054,864
+0.07(+0.68%)
Aug 27, 2009
9.368
9.637
9.171
9.597
38,752,700
+0.18(+1.88%)
Aug 26, 2009
9.486
9.492
9.138
9.420
50,399,836
-0.05(-0.49%)
Aug 25, 2009
9.512
9.683
9.387
9.466
38,930,508
+0.16(+1.69%)
Aug 24, 2009
9.630
9.801
9.210
9.309
67,286,904
+0.12(+1.36%)
Aug 21, 2009
9.059
9.401
9.053
9.184
76,288,960
+0.53(+6.07%)
Aug 20, 2009
8.501
8.843
8.501
8.659
42,046,400
+0.29(+3.45%)
Aug 19, 2009
8.107
8.573
8.088
8.370
41,807,324
-0.10(-1.16%)
Aug 18, 2009
8.212
8.560
8.212
8.468
43,959,484
+0.47(+5.93%)
Aug 17, 2009
7.950
8.258
7.891
7.994
53,393,972
-0.75(-8.57%)
Aug 14, 2009
9.013
9.053
8.442
8.744
88,715,984
-0.31(-3.41%)
Aug 13, 2009
8.376
9.190
8.042
9.053
118,291,760
+0.98(+12.21%)
Aug 12, 2009
7.628
8.239
7.595
8.068
64,560,196
+0.45(+5.95%)
Aug 11, 2009
7.851
7.891
7.359
7.615
50,635,960
-0.43(-5.31%)
Aug 10, 2009
8.330
8.639
7.897
8.042
73,696,136
-0.18(-2.16%)
Aug 07, 2009
7.661
8.416
7.484
8.219
88,890,416
+0.91(+12.49%)
Aug 06, 2009
7.510
7.805
7.221
7.306
77,619,344
-0.03(-0.36%)
Aug 05, 2009
7.306
7.549
7.155
7.333
63,466,760
+0.16(+2.20%)
Aug 04, 2009
6.670
7.438
6.630
7.175
92,193,616
+0.60(+9.08%)
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
.