Indicators

Las Vegas Sands (NY: LVS )

46.34 -0.59 (-1.25%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	67.71	69.56	66.97	68.32	4,458,966	+0.90(+1.33%)
Jan 30, 2007	68.17	68.40	67.13	67.42	2,657,281	-0.61(-0.90%)
Jan 29, 2007	68.93	69.68	67.69	68.03	2,738,931	-0.76(-1.11%)
Jan 26, 2007	69.78	69.87	67.36	68.79	3,538,522	-0.15(-0.22%)
Jan 25, 2007	71.55	71.55	68.67	68.94	4,700,207	-2.23(-3.14%)
Jan 24, 2007	69.26	71.85	68.66	71.17	4,858,632	+2.34(+3.40%)
Jan 23, 2007	68.35	69.98	67.86	68.83	3,499,525	+0.64(+0.94%)
Jan 22, 2007	69.26	69.90	67.41	68.19	4,546,199	-0.41(-0.59%)
Jan 19, 2007	66.20	69.34	64.66	68.59	7,715,621	+2.40(+3.62%)
Jan 18, 2007	69.66	70.13	65.85	66.20	6,524,079	-3.51(-5.04%)
Jan 17, 2007	71.28	71.28	69.16	69.71	5,907,591	-1.58(-2.21%)
Jan 16, 2007	68.12	71.59	68.12	71.28	5,511,833	+3.18(+4.68%)
Jan 12, 2007	68.04	69.56	67.00	68.10	4,779,115	-0.39(-0.57%)
Jan 11, 2007	66.17	70.18	64.79	68.49	13,457,476	+1.00(+1.48%)
Jan 10, 2007	60.64	67.67	59.84	67.49	8,407,362	+6.85(+11.29%)
Jan 09, 2007	61.21	62.30	59.98	60.64	2,211,253	-0.46(-0.75%)
Jan 08, 2007	59.71	61.58	59.30	61.10	2,510,128	+1.40(+2.35%)
Jan 05, 2007	60.40	60.41	59.00	59.70	1,827,376	-0.77(-1.27%)
Jan 04, 2007	60.39	60.53	59.20	60.47	1,730,492	+0.07(+0.12%)

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.