Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	55.80	58.19	55.08	56.68	5,827,769	+1.64(+2.98%)
Feb 27, 2007	56.65	56.95	54.74	55.04	6,932,330	-2.99(-5.16%)
Feb 26, 2007	61.02	61.21	57.74	58.03	4,514,010	-2.25(-3.74%)
Feb 23, 2007	60.89	61.12	59.80	60.28	2,875,725	-0.12(-0.21%)
Feb 22, 2007	61.05	61.81	60.30	60.41	3,544,920	+0.06(+0.10%)
Feb 21, 2007	60.53	61.21	59.97	60.35	2,626,358	-0.75(-1.22%)
Feb 20, 2007	60.89	61.48	59.51	61.10	2,649,664	+0.74(+1.22%)
Feb 16, 2007	60.30	61.05	59.76	60.36	2,301,129	+0.05(+0.09%)
Feb 15, 2007	61.21	61.64	59.90	60.31	2,027,692	-0.58(-0.95%)
Feb 14, 2007	60.56	61.64	60.46	60.89	2,556,439	+0.47(+0.77%)
Feb 13, 2007	60.56	60.85	59.91	60.42	3,348,363	+0.58(+0.98%)
Feb 12, 2007	61.52	61.68	59.30	59.84	6,438,796	-1.82(-2.95%)
Feb 09, 2007	65.63	65.98	61.21	61.65	6,349,355	-3.93(-5.99%)
Feb 08, 2007	65.37	65.84	64.43	65.58	2,870,851	+0.22(+0.33%)
Feb 07, 2007	66.37	66.43	64.87	65.36	3,124,636	-0.73(-1.10%)
Feb 06, 2007	66.86	66.86	64.30	66.09	10,289,120	-2.24(-3.28%)
Feb 05, 2007	67.67	69.25	67.67	68.33	5,055,750	+0.55(+0.81%)
Feb 02, 2007	69.65	70.14	67.59	67.78	3,650,486	-1.60(-2.31%)

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.