Indicators

Las Vegas Sands (NY: LVS )

44.93 +0.57 (+1.28%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.48	60.17	58.84	58.99	1,373,936	-0.65(-1.09%)
Dec 28, 2006	59.10	59.88	58.21	59.64	1,188,429	+0.73(+1.23%)
Dec 27, 2006	58.80	59.53	58.42	58.92	1,565,814	+0.22(+0.38%)
Dec 26, 2006	58.54	59.22	58.19	58.70	941,642	+0.25(+0.43%)
Dec 22, 2006	59.87	59.99	58.25	58.44	3,162,571	-1.58(-2.63%)
Dec 21, 2006	60.30	60.46	59.40	60.02	1,993,557	-0.05(-0.08%)
Dec 20, 2006	60.36	61.60	59.83	60.07	3,548,299	-0.09(-0.14%)
Dec 19, 2006	60.06	60.45	59.86	60.15	2,721,176	+0.12(+0.20%)
Dec 18, 2006	60.80	61.28	59.70	60.03	2,827,657	+0.55(+0.92%)
Dec 15, 2006	61.48	61.54	59.17	59.49	3,393,280	-1.43(-2.35%)
Dec 14, 2006	60.36	61.33	60.32	60.92	1,978,541	+0.55(+0.92%)
Dec 13, 2006	61.64	62.13	59.86	60.36	3,083,848	-1.31(-2.12%)
Dec 12, 2006	62.30	62.30	60.68	61.67	2,167,385	-0.63(-1.02%)
Dec 11, 2006	63.08	63.51	61.54	62.30	3,302,119	+0.01(+0.02%)
Dec 08, 2006	62.73	63.16	62.06	62.29	1,778,624	-0.44(-0.70%)
Dec 07, 2006	63.62	63.69	61.87	62.73	2,465,289	-0.40(-0.64%)
Dec 06, 2006	63.61	64.11	62.11	63.13	3,163,633	-0.16(-0.25%)
Dec 05, 2006	63.95	63.95	61.99	63.29	4,582,922	-0.66(-1.03%)
Dec 04, 2006	61.05	64.08	60.66	63.95	5,894,062	+4.15(+6.95%)

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.