Indicators

Las Vegas Sands (NY: LVS )

41.82 -0.28 (-0.67%)

Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	89.43	90.77	85.23	87.12	8,304,076	-2.34(-2.61%)
Sep 27, 2007	89.00	93.21	88.40	89.46	8,476,437	+0.69(+0.78%)
Sep 26, 2007	91.97	91.98	88.51	88.77	6,007,321	-2.46(-2.70%)
Sep 25, 2007	90.11	92.90	89.41	91.23	8,265,944	+0.24(+0.27%)
Sep 24, 2007	86.17	91.78	86.00	90.99	9,036,397	+6.33(+7.47%)
Sep 21, 2007	86.35	87.09	84.24	84.66	5,287,196	-1.06(-1.23%)
Sep 20, 2007	83.54	86.32	82.41	85.72	7,210,952	+2.17(+2.60%)
Sep 19, 2007	85.54	86.43	83.27	83.54	8,926,901	-2.42(-2.82%)
Sep 18, 2007	82.02	86.36	81.62	85.97	15,147,187	+3.95(+4.82%)
Sep 17, 2007	78.49	82.26	77.97	82.02	8,153,079	+3.21(+4.07%)
Sep 14, 2007	77.95	79.60	76.80	78.81	6,718,759	+0.86(+1.10%)
Sep 13, 2007	76.88	78.19	75.00	77.95	8,604,083	+1.69(+2.22%)
Sep 12, 2007	71.18	76.43	71.13	76.26	15,407,818	+5.18(+7.29%)
Sep 11, 2007	66.31	71.25	66.21	71.08	8,520,312	+5.13(+7.78%)
Sep 10, 2007	65.82	66.24	64.35	65.95	2,030,344	+0.59(+0.90%)
Sep 07, 2007	66.18	66.34	64.72	65.36	2,751,026	-1.89(-2.81%)
Sep 06, 2007	66.77	67.42	66.10	67.25	1,790,985	+0.88(+1.33%)
Sep 05, 2007	66.59	66.59	65.71	66.36	1,830,189	-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.