Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 69.34 69.98 67.58 67.94 1,966,021 -2.04(-2.92%)
Dec 28, 2007 70.21 70.65 69.55 69.98 1,168,613 +0.12(+0.17%)
Dec 27, 2007 71.10 72.82 69.63 69.86 2,005,446 -1.29(-1.81%)
Dec 26, 2007 70.21 71.50 69.46 71.15 1,676,745 +0.62(+0.88%)
Dec 24, 2007 70.96 71.45 70.21 70.53 933,295 -0.67(-0.94%)
Dec 21, 2007 71.65 72.49 70.77 71.20 3,196,199 +0.51(+0.73%)
Dec 20, 2007 74.27 74.75 70.69 70.69 3,407,747 -2.77(-3.77%)
Dec 19, 2007 74.14 75.01 73.22 73.46 2,638,883 -0.11(-0.14%)
Dec 18, 2007 76.81 77.23 72.85 73.56 3,269,810 -2.51(-3.30%)
Dec 17, 2007 77.72 78.18 75.49 76.07 2,813,748 -1.52(-1.96%)
Dec 14, 2007 77.55 78.95 77.35 77.60 2,519,500 -0.67(-0.86%)
Dec 13, 2007 76.60 79.00 76.60 78.27 2,212,890 +0.46(+0.59%)
Dec 12, 2007 77.54 79.27 76.63 77.81 4,475,343 +1.55(+2.03%)
Dec 11, 2007 78.88 79.21 76.18 76.26 2,887,295 -3.18(-4.01%)
Dec 10, 2007 79.11 81.06 77.79 79.44 2,480,792 +1.07(+1.36%)
Dec 07, 2007 76.94 78.45 76.81 78.37 2,441,462 +0.90(+1.16%)
Dec 06, 2007 73.92 77.59 73.92 77.48 2,709,436 +2.79(+3.73%)
Dec 05, 2007 73.67 75.41 73.09 74.69 2,851,365 +2.64(+3.67%)
Dec 04, 2007 71.99 73.86 71.64 72.05 2,173,528 -0.82(-1.12%)
Dec 03, 2007 74.02 74.61 72.08 72.86 2,892,430 -1.90(-2.54%)
Nov 30, 2007 76.80 76.92 72.85 74.76 2,749,876 +0.30(+0.40%)
Nov 29, 2007 75.00 76.83 74.03 74.47 2,783,504 -1.29(-1.71%)
Nov 28, 2007 71.54 76.30 71.52 75.76 4,028,392 +5.48(+7.80%)
Nov 27, 2007 70.52 72.64 69.94 70.28 3,444,610 -0.24(-0.35%)
Nov 26, 2007 74.30 74.30 70.52 70.52 3,239,623 -2.85(-3.89%)
Nov 23, 2007 74.14 74.17 72.47 73.38 1,318,966 +0.56(+0.77%)
Nov 21, 2007 73.44 74.95 71.97 72.82 2,757,962 -2.33(-3.10%)
Nov 20, 2007 73.85 76.48 72.70 75.14 3,816,168 +2.30(+3.16%)
Nov 19, 2007 74.89 75.65 72.63 72.84 4,452,133 -5.45(-6.96%)
Nov 16, 2007 76.04 78.30 75.65 78.30 2,963,112 +2.78(+3.68%)
Nov 15, 2007 74.72 76.65 73.71 75.52 3,026,527 +0.75(+1.01%)
Nov 14, 2007 79.11 79.11 74.30 74.77 3,741,123 -3.12(-4.01%)
Nov 13, 2007 75.82 78.62 74.95 77.89 4,714,121 +3.36(+4.50%)
Nov 12, 2007 75.97 77.77 74.39 74.54 5,589,550 -1.88(-2.46%)
Nov 09, 2007 72.61 78.29 71.18 76.42 6,863,325 +2.84(+3.86%)
Nov 08, 2007 71.20 73.90 69.30 73.57 5,305,812 +1.79(+2.50%)
Nov 07, 2007 71.89 74.04 71.43 71.78 3,932,431 -1.93(-2.62%)
Nov 06, 2007 75.61 75.61 72.27 73.71 4,215,002 -0.63(-0.85%)
Nov 05, 2007 77.14 77.14 72.77 74.35 5,313,473 -2.64(-3.43%)
Nov 02, 2007 72.72 77.27 71.79 76.98 17,077,910 -5.62(-6.81%)
Nov 01, 2007 87.24 87.61 81.68 82.61 8,371,486 -5.13(-5.85%)
Oct 31, 2007 86.31 89.23 85.87 87.74 5,083,625 -3.26(-3.59%)
Oct 30, 2007 93.39 95.23 90.40 91.00 4,158,061 -4.03(-4.25%)
Oct 29, 2007 92.27 98.07 90.64 95.03 5,028,413 +3.44(+3.76%)
Oct 26, 2007 90.09 91.65 89.33 91.59 2,854,201 +2.78(+3.13%)
Oct 25, 2007 88.08 90.26 87.18 88.82 3,557,096 +0.71(+0.80%)
Oct 24, 2007 88.01 89.53 85.22 88.11 3,747,609 -0.15(-0.17%)
Oct 23, 2007 86.36 88.41 86.05 88.26 2,473,479 +3.13(+3.68%)
Oct 22, 2007 82.41 85.52 81.10 85.13 2,682,649 +1.98(+2.39%)
Oct 19, 2007 86.20 86.50 82.41 83.15 4,809,839 -3.20(-3.71%)
Oct 18, 2007 87.68 87.89 86.15 86.35 3,099,926 -2.33(-2.63%)
Oct 17, 2007 88.67 89.89 86.07 88.69 3,753,980 +1.54(+1.76%)
Oct 16, 2007 87.68 89.86 87.13 87.15 4,567,709 -1.36(-1.53%)
Oct 15, 2007 91.47 92.65 87.04 88.51 5,280,053 -2.64(-2.89%)
Oct 12, 2007 92.31 92.83 90.05 91.14 3,964,211 -0.88(-0.96%)
Oct 11, 2007 92.16 95.10 89.22 92.03 6,732,258 +1.19(+1.31%)
Oct 10, 2007 89.00 91.47 88.67 90.83 5,383,804 +1.87(+2.10%)
Oct 09, 2007 87.68 89.17 86.36 88.97 4,419,864 +1.94(+2.23%)
Oct 08, 2007 85.44 87.87 83.93 87.02 4,242,548 +1.94(+2.29%)
Oct 05, 2007 86.25 88.08 83.55 85.08 6,674,922 +0.44(+0.51%)
Oct 04, 2007 83.73 85.54 80.40 84.64 11,390,870 +0.57(+0.67%)
Oct 03, 2007 89.89 90.98 83.80 84.08 16,990,268 -11.23(-11.78%)
Oct 02, 2007 91.67 95.97 91.67 95.30 7,943,287 +4.16(+4.56%)
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.