Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	69.04	69.68	67.29	67.65	1,974,446	-2.04(-2.92%)
Dec 28, 2007	69.91	70.35	69.26	69.68	1,173,621	+0.12(+0.17%)
Dec 27, 2007	70.80	72.51	69.34	69.57	2,014,040	-1.28(-1.81%)
Dec 26, 2007	69.91	71.19	69.16	70.85	1,683,931	+0.62(+0.88%)
Dec 24, 2007	70.66	71.14	69.91	70.23	937,294	-0.67(-0.94%)
Dec 21, 2007	71.34	72.18	70.47	70.90	3,209,896	+0.51(+0.73%)
Dec 20, 2007	73.96	74.44	70.39	70.39	3,422,351	-2.76(-3.77%)
Dec 19, 2007	73.82	74.69	72.91	73.14	2,650,191	-0.11(-0.14%)
Dec 18, 2007	76.48	76.90	72.54	73.25	3,283,823	-2.50(-3.30%)
Dec 17, 2007	77.38	77.84	75.17	75.75	2,825,806	-1.52(-1.96%)
Dec 14, 2007	77.22	78.62	77.02	77.27	2,530,297	-0.67(-0.86%)
Dec 13, 2007	76.27	78.66	76.27	77.94	2,222,373	+0.46(+0.59%)
Dec 12, 2007	77.21	78.93	76.31	77.48	4,494,522	+1.54(+2.03%)
Dec 11, 2007	78.54	78.87	75.85	75.93	2,899,669	-3.17(-4.01%)
Dec 10, 2007	78.78	80.72	77.46	79.10	2,491,423	+1.06(+1.36%)
Dec 07, 2007	76.61	78.12	76.48	78.04	2,451,925	+0.89(+1.16%)
Dec 06, 2007	73.61	77.26	73.61	77.15	2,721,047	+2.78(+3.73%)
Dec 05, 2007	73.36	75.09	72.78	74.37	2,863,584	+2.63(+3.67%)
Dec 04, 2007	71.69	73.55	71.33	71.74	2,182,843	-0.81(-1.12%)

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.