The closing price for Las Vegas Sands (LVS) in 2009 was $9.66, on December 31, 2009. It was up 153.2% for the year. The latest price is $44.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.75 | $9.83 | $9.62 | $9.66 | 10,169,110 |
December 30 2009 | $9.84 | $9.88 | $9.70 | $9.73 | 8,747,808 |
December 29 2009 | $9.91 | $9.98 | $9.85 | $9.89 | 7,749,961 |
December 28 2009 | $10.02 | $10.08 | $9.80 | $9.84 | 9,796,191 |
December 24 2009 | $10.17 | $10.20 | $9.89 | $9.91 | 6,203,435 |
December 23 2009 | $9.97 | $10.17 | $9.81 | $10.09 | 13,461,220 |
December 22 2009 | $10.12 | $10.19 | $9.88 | $9.90 | 11,037,320 |
December 21 2009 | $9.97 | $10.11 | $9.79 | $10.04 | 13,481,850 |
December 18 2009 | $10.08 | $10.13 | $9.71 | $9.89 | 13,368,480 |
December 17 2009 | $10.06 | $10.17 | $9.86 | $9.99 | 20,792,461 |
December 16 2009 | $10.39 | $10.40 | $10.13 | $10.22 | 11,696,340 |
December 15 2009 | $10.39 | $10.53 | $10.15 | $10.20 | 20,958,811 |
December 14 2009 | $9.95 | $10.55 | $9.91 | $10.55 | 26,759,830 |
December 11 2009 | $9.87 | $9.99 | $9.75 | $9.84 | 13,625,460 |
December 10 2009 | $9.97 | $10.05 | $9.66 | $9.76 | 16,864,949 |
December 09 2009 | $10.10 | $10.19 | $9.70 | $9.86 | 18,393,400 |
December 08 2009 | $10.11 | $10.31 | $9.93 | $10.00 | 19,066,939 |
December 07 2009 | $10.39 | $10.63 | $10.21 | $10.23 | 16,640,779 |
December 04 2009 | $10.68 | $10.81 | $10.04 | $10.46 | 29,463,119 |
December 03 2009 | $10.65 | $10.73 | $10.37 | $10.43 | 20,992,650 |
December 02 2009 | $10.36 | $10.66 | $10.35 | $10.42 | 21,694,939 |
December 01 2009 | $10.22 | $10.56 | $9.91 | $10.42 | 26,879,971 |
November 30 2009 | $10.10 | $10.17 | $9.65 | $9.91 | 35,002,871 |
November 27 2009 | $9.95 | $10.42 | $9.78 | $10.21 | 18,187,930 |
November 25 2009 | $10.33 | $10.70 | $10.24 | $10.66 | 20,177,980 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
