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 (%)
Jan 31, 2006	33.32	33.87	33.07	33.71	2,903,297	+0.95(+2.89%)
Jan 30, 2006	31.71	33.26	31.54	32.76	1,986,410	+0.90(+2.82%)
Jan 27, 2006	31.35	32.05	31.00	31.86	1,152,392	+0.52(+1.65%)
Jan 26, 2006	31.39	31.96	31.08	31.35	1,558,052	+0.33(+1.06%)
Jan 25, 2006	31.18	31.33	30.69	31.02	803,856	-0.32(-1.01%)
Jan 24, 2006	30.70	31.44	30.42	31.33	1,117,203	+0.79(+2.58%)
Jan 23, 2006	32.38	32.38	30.23	30.55	2,926,452	-2.05(-6.30%)
Jan 20, 2006	31.37	32.81	31.37	32.60	2,507,234	+1.23(+3.93%)
Jan 19, 2006	31.24	31.94	31.24	31.37	1,150,107	-0.03(-0.08%)
Jan 18, 2006	31.05	31.82	30.86	31.39	1,513,419	+0.18(+0.57%)
Jan 17, 2006	31.44	31.82	31.21	31.21	3,317,793	-0.53(-1.65%)
Jan 13, 2006	30.75	32.04	30.75	31.74	2,261,674	+1.05(+3.42%)
Jan 12, 2006	30.85	31.14	30.57	30.69	2,587,361	-0.37(-1.20%)
Jan 11, 2006	28.28	31.41	28.28	31.06	6,376,470	+2.85(+10.10%)
Jan 10, 2006	27.82	28.23	27.69	28.21	1,567,192	+0.12(+0.42%)
Jan 09, 2006	27.25	29.05	27.25	28.10	2,989,670	+0.78(+2.86%)
Jan 06, 2006	26.82	27.52	26.82	27.32	1,793,253	+0.71(+2.66%)
Jan 05, 2006	26.32	26.76	26.32	26.61	1,174,328	+0.29(+1.10%)
Jan 04, 2006	25.47	26.65	25.44	26.32	2,237,149	+0.93(+3.65%)

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.