Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Las Vegas Sands
(NY:
LVS
)
43.25
-0.82 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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%)
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
.