LVS: Historical Prices for LAS VEGAS SANDS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.52	16.76	16.16	16.35	28,374,100	16.35
19-Nov-09	17.39	17.39	16.63	16.95	28,557,600	16.95
18-Nov-09	18.13	18.50	17.60	17.60	26,409,700	17.60
17-Nov-09	17.46	18.12	17.33	18.12	28,277,300	18.12
16-Nov-09	17.83	17.88	17.47	17.64	21,767,700	17.64
13-Nov-09	17.24	17.53	17.18	17.39	21,955,000	17.39
12-Nov-09	17.24	17.70	16.93	17.01	27,382,600	17.01
11-Nov-09	17.39	17.80	17.22	17.63	39,832,900	17.63
10-Nov-09	16.91	17.17	16.21	16.97	32,130,500	16.97
9-Nov-09	16.02	16.95	16.02	16.79	41,890,800	16.79
6-Nov-09	15.10	15.62	15.05	15.35	20,094,600	15.35
5-Nov-09	15.33	15.50	14.90	15.47	27,939,800	15.47
4-Nov-09	15.74	15.89	14.77	14.86	37,839,200	14.86
3-Nov-09	13.77	15.23	13.71	15.14	38,400,600	15.14
2-Nov-09	14.97	15.06	13.75	14.29	49,381,300	14.29
30-Oct-09	15.83	16.55	14.52	15.09	96,856,300	15.09
29-Oct-09	13.73	14.85	13.55	14.76	62,661,400	14.76
28-Oct-09	14.33	14.64	12.95	13.17	56,381,100	13.17
27-Oct-09	15.70	15.85	14.27	14.31	65,046,900	14.31
26-Oct-09	16.58	17.08	15.97	16.06	25,509,400	16.06
23-Oct-09	17.00	17.50	16.44	16.51	33,809,800	16.51
22-Oct-09	16.40	16.88	15.81	16.82	28,644,300	16.82
21-Oct-09	16.50	17.00	16.28	16.35	24,193,200	16.35
20-Oct-09	16.86	17.00	16.36	16.46	24,617,300	16.46
19-Oct-09	17.10	17.14	16.57	16.64	24,241,200	16.64
16-Oct-09	16.77	17.14	16.34	16.85	33,546,100	16.85
15-Oct-09	16.93	17.10	16.51	16.93	59,838,600	16.93
14-Oct-09	18.39	18.44	17.82	17.94	28,364,800	17.94
13-Oct-09	17.52	18.07	17.41	17.74	29,258,300	17.74
12-Oct-09	18.35	18.84	16.63	17.72	64,032,800	17.72
9-Oct-09	18.51	18.70	17.73	18.05	32,132,100	18.05
8-Oct-09	17.70	18.75	17.56	18.28	44,457,600	18.28
7-Oct-09	17.26	17.74	16.90	17.35	26,531,200	17.35
6-Oct-09	17.92	18.25	17.15	17.36	48,168,000	17.36
5-Oct-09	16.45	17.47	16.11	17.45	46,154,600	17.45
2-Oct-09	14.79	16.58	14.38	16.13	62,742,600	16.13
1-Oct-09	16.61	16.65	15.40	15.45	45,140,100	15.45
30-Sep-09	17.73	17.75	16.50	16.84	43,884,900	16.84
29-Sep-09	17.74	18.03	17.35	17.37	28,433,600	17.37
28-Sep-09	17.80	17.93	17.26	17.64	25,540,100	17.64
25-Sep-09	17.00	18.03	16.81	17.60	38,269,100	17.60
24-Sep-09	18.90	19.01	16.94	17.40	59,312,300	17.40
23-Sep-09	19.60	19.79	18.70	18.74	40,087,800	18.74
22-Sep-09	18.99	19.41	18.81	19.27	36,069,300	19.27
21-Sep-09	18.43	20.20	18.10	18.64	40,962,000	18.64
18-Sep-09	19.19	19.34	18.34	18.86	38,989,900	18.86
17-Sep-09	18.96	19.75	18.47	18.99	82,308,000	18.99
16-Sep-09	20.40	20.73	18.43	18.67	139,462,800	18.67
15-Sep-09	18.86	19.66	18.51	19.56	80,055,300	19.56
14-Sep-09	17.16	18.41	17.05	18.06	70,270,800	18.06
11-Sep-09	16.76	17.32	16.43	16.73	63,951,400	16.73
10-Sep-09	16.41	16.56	16.00	16.24	58,187,100	16.24
9-Sep-09	16.08	17.03	15.81	16.84	47,252,100	16.84
8-Sep-09	16.35	16.51	15.84	15.93	47,960,800	15.93
4-Sep-09	14.37	15.65	14.10	15.51	59,325,600	15.51
3-Sep-09	14.43	14.48	14.10	14.33	18,894,700	14.33
2-Sep-09	13.89	14.20	13.50	13.93	38,370,300	13.93
1-Sep-09	14.14	14.60	13.30	13.45	38,684,200	13.45
31-Aug-09	14.28	14.29	14.00	14.26	22,938,000	14.26
28-Aug-09	14.89	14.97	14.51	14.72	24,971,400	14.72
27-Aug-09	14.27	14.68	13.97	14.62	25,437,400	14.62
26-Aug-09	14.45	14.46	13.92	14.35	33,085,500	14.35
25-Aug-09	14.49	14.75	14.30	14.42	25,556,400	14.42
24-Aug-09	14.67	14.93	14.03	14.18	44,226,700	14.18
21-Aug-09	13.80	14.32	13.79	13.99	50,080,700	13.99
20-Aug-09	12.95	13.47	12.95	13.19	27,599,300	13.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions