Indicators

Las Vegas Sands (NY: LVS )

44.80 -1.07 (-2.33%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	89.90	91.25	85.68	87.58	8,260,209	-2.35(-2.61%)
Sep 27, 2007	89.48	93.71	88.86	89.94	8,431,659	+0.70(+0.78%)
Sep 26, 2007	92.46	92.47	88.98	89.24	5,975,586	-2.47(-2.70%)
Sep 25, 2007	90.59	93.39	89.89	91.71	8,222,278	+0.24(+0.27%)
Sep 24, 2007	86.63	92.27	86.46	91.47	8,988,661	+6.36(+7.47%)
Sep 21, 2007	86.80	87.55	84.68	85.11	5,259,266	-1.06(-1.23%)
Sep 20, 2007	83.99	86.78	82.85	86.17	7,172,859	+2.19(+2.60%)
Sep 19, 2007	86.00	86.89	83.71	83.99	8,879,743	-2.44(-2.82%)
Sep 18, 2007	82.45	86.82	82.06	86.42	15,067,169	+3.97(+4.82%)
Sep 17, 2007	78.91	82.70	78.39	82.45	8,110,009	+3.22(+4.07%)
Sep 14, 2007	78.37	80.02	77.21	79.23	6,683,267	+0.86(+1.10%)
Sep 13, 2007	77.29	78.60	75.39	78.37	8,558,630	+1.70(+2.22%)
Sep 12, 2007	71.55	76.84	71.51	76.67	15,326,423	+5.21(+7.29%)
Sep 11, 2007	66.66	71.63	66.56	71.46	8,475,302	+5.16(+7.78%)
Sep 10, 2007	66.17	66.59	64.69	66.30	2,019,619	+0.59(+0.90%)
Sep 07, 2007	66.53	66.69	65.06	65.71	2,736,494	-1.90(-2.81%)
Sep 06, 2007	67.12	67.78	66.45	67.60	1,781,524	+0.89(+1.33%)
Sep 05, 2007	66.94	66.95	66.06	66.72	1,820,521	-0.45(-0.67%)

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.