Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.28	58.28	55.80	55.92	3,518,544	-2.44(-4.18%)
Apr 27, 2007	59.41	59.41	58.20	58.37	1,621,956	-1.12(-1.88%)
Apr 26, 2007	59.34	59.98	58.80	59.48	1,714,779	+0.26(+0.44%)
Apr 25, 2007	59.15	59.38	57.97	59.22	2,108,131	+0.27(+0.46%)
Apr 24, 2007	59.58	59.81	58.53	58.95	1,737,500	-0.62(-1.04%)
Apr 23, 2007	59.02	59.97	58.96	59.57	1,836,662	+0.55(+0.93%)
Apr 20, 2007	60.03	60.35	58.92	59.02	3,248,787	-0.27(-0.45%)
Apr 19, 2007	59.08	59.44	58.46	59.28	2,937,255	-0.20(-0.33%)
Apr 18, 2007	57.68	60.14	57.48	59.48	5,324,654	+1.80(+3.12%)
Apr 17, 2007	58.10	58.75	57.28	57.68	1,636,046	-0.33(-0.58%)
Apr 16, 2007	58.10	58.46	57.45	58.02	1,805,644	+0.05(+0.08%)
Apr 13, 2007	56.92	58.58	56.46	57.97	3,781,035	+1.28(+2.26%)
Apr 12, 2007	56.55	56.78	55.57	56.69	2,685,158	+0.01(+0.01%)
Apr 11, 2007	57.47	57.47	56.61	56.69	2,894,397	-0.79(-1.37%)
Apr 10, 2007	58.20	58.70	57.41	57.47	1,842,761	-0.68(-1.16%)
Apr 09, 2007	58.72	59.30	57.78	58.15	2,235,626	-0.21(-0.36%)
Apr 05, 2007	58.51	58.92	57.89	58.36	1,446,545	-0.15(-0.26%)
Apr 04, 2007	58.59	59.18	58.10	58.51	1,973,157	-0.08(-0.13%)
Apr 03, 2007	57.57	59.18	57.44	58.59	4,562,347	+1.75(+3.07%)

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.