Indicators

Las Vegas Sands (NY: LVS )

47.33 +0.30 (+0.63%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.23	59.92	58.59	58.74	1,379,824	-0.65(-1.09%)
Dec 28, 2006	58.85	59.63	57.96	59.39	1,193,522	+0.72(+1.23%)
Dec 27, 2006	58.55	59.28	58.18	58.67	1,572,524	+0.22(+0.38%)
Dec 26, 2006	58.29	58.96	57.94	58.44	945,677	+0.25(+0.43%)
Dec 22, 2006	59.61	59.74	58.00	58.20	3,176,124	-1.57(-2.63%)
Dec 21, 2006	60.04	60.20	59.15	59.76	2,002,101	-0.05(-0.08%)
Dec 20, 2006	60.10	61.33	59.57	59.81	3,563,505	-0.09(-0.14%)
Dec 19, 2006	59.80	60.19	59.61	59.90	2,732,838	+0.12(+0.20%)
Dec 18, 2006	60.55	61.02	59.44	59.78	2,839,775	+0.54(+0.92%)
Dec 15, 2006	61.21	61.27	58.92	59.23	3,407,821	-1.42(-2.35%)
Dec 14, 2006	60.10	61.07	60.07	60.66	1,987,020	+0.55(+0.92%)
Dec 13, 2006	61.38	61.86	59.61	60.11	3,097,064	-1.30(-2.12%)
Dec 12, 2006	62.04	62.04	60.42	61.41	2,176,673	-0.63(-1.02%)
Dec 11, 2006	62.81	63.24	61.28	62.04	3,316,270	+0.01(+0.02%)
Dec 08, 2006	62.46	62.89	61.79	62.02	1,786,246	-0.44(-0.70%)
Dec 07, 2006	63.35	63.41	61.61	62.46	2,475,853	-0.40(-0.64%)
Dec 06, 2006	63.34	63.84	61.85	62.86	3,177,190	-0.16(-0.25%)
Dec 05, 2006	63.68	63.68	61.73	63.02	4,602,562	-0.66(-1.03%)
Dec 04, 2006	60.79	63.81	60.40	63.68	5,919,321	+4.14(+6.95%)

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.