Indicators

Las Vegas Sands (NY: LVS )

42.13 +0.15 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.14	33.69	32.90	33.53	2,918,716	+0.94(+2.89%)
Jan 30, 2006	31.55	33.09	31.37	32.59	1,996,960	+0.89(+2.82%)
Jan 27, 2006	31.18	31.88	30.84	31.70	1,158,512	+0.52(+1.65%)
Jan 26, 2006	31.22	31.79	30.92	31.18	1,566,327	+0.33(+1.06%)
Jan 25, 2006	31.02	31.16	30.53	30.85	808,125	-0.31(-1.01%)
Jan 24, 2006	30.53	31.28	30.26	31.17	1,123,136	+0.78(+2.58%)
Jan 23, 2006	32.21	32.21	30.07	30.38	2,941,993	-2.04(-6.30%)
Jan 20, 2006	31.20	32.64	31.20	32.43	2,520,549	+1.23(+3.93%)
Jan 19, 2006	31.08	31.77	31.08	31.20	1,156,215	-0.03(-0.08%)
Jan 18, 2006	30.89	31.65	30.70	31.23	1,521,456	+0.18(+0.57%)
Jan 17, 2006	31.28	31.65	31.05	31.05	3,335,413	-0.52(-1.65%)
Jan 13, 2006	30.59	31.87	30.59	31.57	2,273,686	+1.04(+3.42%)
Jan 12, 2006	30.69	30.98	30.41	30.53	2,601,101	-0.37(-1.20%)
Jan 11, 2006	28.13	31.25	28.13	30.90	6,410,333	+2.83(+10.10%)
Jan 10, 2006	27.67	28.08	27.54	28.07	1,575,515	+0.12(+0.42%)
Jan 09, 2006	27.11	28.89	27.11	27.95	3,005,547	+0.78(+2.86%)
Jan 06, 2006	26.67	27.37	26.67	27.17	1,802,777	+0.71(+2.66%)
Jan 05, 2006	26.18	26.62	26.18	26.47	1,180,564	+0.29(+1.10%)
Jan 04, 2006	25.34	26.50	25.30	26.18	2,249,030	+0.92(+3.65%)

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.