Indicators

Las Vegas Sands (NY: LVS )

45.93 -0.39 (-0.84%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.88	41.95	40.04	40.72	3,155,407	-0.49(-1.18%)
Jul 28, 2006	38.83	41.23	37.86	41.21	9,407,727	+2.21(+5.66%)
Jul 27, 2006	41.38	41.38	38.99	39.00	7,749,896	-2.38(-5.74%)
Jul 26, 2006	44.90	45.13	41.36	41.38	6,966,147	-4.15(-9.11%)
Jul 25, 2006	43.98	45.75	43.00	45.53	2,593,911	+0.76(+1.70%)
Jul 24, 2006	42.75	44.94	42.75	44.76	3,161,805	+2.15(+5.04%)
Jul 21, 2006	45.13	45.30	42.47	42.62	4,096,210	-2.67(-5.89%)
Jul 20, 2006	46.15	46.46	44.80	45.28	2,289,856	-0.41(-0.89%)
Jul 19, 2006	44.22	46.27	43.90	45.69	4,626,478	+1.63(+3.71%)
Jul 18, 2006	45.76	46.44	43.49	44.06	3,832,980	-1.33(-2.92%)
Jul 17, 2006	44.36	45.58	44.36	45.38	3,039,939	+1.02(+2.29%)
Jul 14, 2006	45.95	46.35	43.99	44.36	3,999,632	-1.63(-3.55%)
Jul 13, 2006	47.47	47.72	45.64	46.00	4,079,758	-2.13(-4.42%)
Jul 12, 2006	48.64	49.22	48.09	48.13	1,865,763	-0.92(-1.87%)
Jul 11, 2006	48.45	49.29	46.84	49.04	4,650,547	+0.47(+0.96%)
Jul 10, 2006	48.71	49.33	47.72	48.58	2,725,678	+0.12(+0.26%)
Jul 07, 2006	50.42	50.88	47.97	48.45	3,264,781	-1.75(-3.49%)
Jul 06, 2006	49.12	50.55	48.80	50.21	2,962,859	+0.93(+1.88%)
Jul 05, 2006	50.02	50.19	48.22	49.28	5,054,532	-1.37(-2.70%)

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.