Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Las Vegas Sands (NY: LVS )

45.45 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.20 24.31 23.23 23.57 1,623,150 -0.53(-2.22%)
Jun 29, 2005 24.79 24.85 23.83 24.10 1,004,893 -0.55(-2.25%)
Jun 28, 2005 24.68 25.12 24.58 24.66 766,752 +0.30(+1.24%)
Jun 27, 2005 24.85 24.85 24.01 24.35 1,134,885 -0.50(-2.02%)
Jun 24, 2005 24.72 24.85 24.27 24.85 1,215,428 +0.13(+0.53%)
Jun 23, 2005 25.86 25.86 24.40 24.72 1,274,281 -1.11(-4.31%)
Jun 22, 2005 25.51 25.92 25.33 25.84 758,865 +0.26(+1.01%)
Jun 21, 2005 26.05 26.24 25.58 25.58 777,370 -0.46(-1.77%)
Jun 20, 2005 26.24 26.27 25.90 26.04 1,299,460 -0.30(-1.13%)
Jun 17, 2005 25.58 26.34 25.58 26.34 2,245,046 +0.76(+2.96%)
Jun 16, 2005 25.35 25.59 25.15 25.58 1,364,532 +0.20(+0.78%)
Jun 15, 2005 25.86 25.98 25.22 25.38 2,081,229 -0.40(-1.56%)
Jun 14, 2005 24.82 26.05 24.82 25.78 1,399,267 +1.06(+4.29%)
Jun 13, 2005 24.52 24.94 24.52 24.72 729,287 +0.21(+0.86%)
Jun 10, 2005 24.52 24.72 24.39 24.51 553,184 +0.15(+0.62%)
Jun 09, 2005 24.23 24.52 23.87 24.36 1,047,819 +0.05(+0.19%)
Jun 08, 2005 24.89 24.99 23.91 24.31 1,409,733 -0.41(-1.65%)
Jun 07, 2005 25.22 25.67 24.56 24.72 1,203,749 -0.46(-1.83%)
Jun 06, 2005 25.65 25.79 24.92 25.18 848,812 -0.53(-2.05%)
Jun 03, 2005 25.84 26.33 25.68 25.71 1,527,742 +0.13(+0.52%)
Jun 02, 2005 24.72 25.58 24.23 25.58 1,570,668 +0.93(+3.77%)
Jun 01, 2005 24.10 25.34 24.00 24.65 2,051,955 +0.74(+3.12%)
May 31, 2005 24.52 24.52 23.91 23.91 988,815 -0.61(-2.50%)
May 27, 2005 24.25 24.72 23.97 24.52 841,380 +0.31(+1.28%)
May 26, 2005 23.54 24.26 23.54 24.21 1,036,747 +0.73(+3.09%)
May 25, 2005 24.10 24.54 23.44 23.48 1,285,050 -0.75(-3.10%)
May 24, 2005 24.39 24.72 24.07 24.23 1,478,597 -0.29(-1.18%)
May 23, 2005 24.47 24.97 24.42 24.52 1,486,332 +0.05(+0.22%)
May 20, 2005 24.38 24.51 24.21 24.47 507,679 -0.05(-0.22%)
May 19, 2005 24.10 24.56 23.93 24.52 1,395,475 +0.46(+1.92%)
May 18, 2005 23.34 24.56 23.28 24.06 3,690,273 +0.98(+4.23%)
May 17, 2005 22.35 23.17 22.10 23.09 812,257 +0.71(+3.15%)
May 16, 2005 22.09 22.55 21.82 22.38 1,088,774 +0.16(+0.74%)
May 13, 2005 23.14 23.14 22.00 22.22 1,815,482 -0.92(-3.99%)
May 12, 2005 23.53 23.56 23.09 23.14 1,229,990 -0.53(-2.26%)
May 11, 2005 23.58 23.77 22.91 23.67 1,352,549 +0.09(+0.39%)
May 10, 2005 23.80 24.16 23.47 23.58 1,348,150 -0.38(-1.60%)
May 09, 2005 23.45 24.04 23.22 23.96 1,025,219 +0.23(+0.97%)
May 06, 2005 23.56 23.85 23.13 23.73 937,698 +0.30(+1.29%)
May 05, 2005 23.98 23.98 23.11 23.43 1,327,976 -0.39(-1.63%)
May 04, 2005 23.73 24.15 22.88 23.82 5,174,483 +0.02(+0.08%)
May 03, 2005 24.06 24.66 23.62 23.80 4,362,073 -1.45(-5.74%)
May 02, 2005 24.66 25.34 24.66 25.25 1,537,298 +0.56(+2.27%)
Apr 29, 2005 25.35 25.36 24.43 24.69 1,099,998 -0.36(-1.45%)
Apr 28, 2005 25.68 26.34 24.93 25.05 1,543,668 -0.30(-1.17%)
Apr 27, 2005 25.61 25.74 24.90 25.35 1,690,951 -0.20(-0.77%)
Apr 26, 2005 24.76 25.99 24.76 25.55 2,667,936 +0.98(+4.00%)
Apr 25, 2005 24.49 24.86 24.39 24.56 1,563,539 +0.17(+0.70%)
Apr 22, 2005 24.75 25.24 24.29 24.39 2,701,761 -0.25(-1.02%)
Apr 21, 2005 25.19 25.51 24.00 24.64 3,690,121 -0.28(-1.14%)
Apr 20, 2005 26.04 26.04 24.83 24.93 3,659,027 -1.31(-5.00%)
Apr 19, 2005 26.96 26.96 26.21 26.24 2,608,628 -0.03(-0.13%)
Apr 18, 2005 26.93 27.26 26.04 26.27 2,083,353 -0.66(-2.45%)
Apr 15, 2005 28.38 28.49 26.63 26.93 2,374,128 -1.62(-5.66%)
Apr 14, 2005 29.01 29.15 28.16 28.55 1,790,607 -0.46(-1.59%)
Apr 13, 2005 28.98 29.57 28.84 29.01 1,063,291 +0.03(+0.11%)
Apr 12, 2005 28.68 29.01 28.44 28.98 1,190,704 +0.29(+1.01%)
Apr 11, 2005 28.74 29.07 28.32 28.68 630,390 +0.05(+0.18%)
Apr 08, 2005 29.21 29.35 28.51 28.63 1,063,898 -0.47(-1.63%)
Apr 07, 2005 29.30 29.89 29.07 29.11 1,782,416 +0.23(+0.80%)
Apr 06, 2005 27.79 29.07 27.79 28.88 1,658,643 +1.11(+4.01%)
Apr 05, 2005 28.27 28.47 27.76 27.76 1,857,195 -0.49(-1.75%)
Apr 04, 2005 28.94 28.94 28.25 28.26 2,060,146 -0.92(-3.16%)
Apr 01, 2005 29.67 29.73 28.72 29.18 1,696,715 -0.49(-1.64%)
Mar 31, 2005 29.80 30.13 29.37 29.67 1,473,288 -0.40(-1.34%)
Mar 30, 2005 29.01 30.07 29.01 30.07 1,452,204 +1.06(+3.66%)
Mar 29, 2005 30.00 30.10 28.94 29.01 2,467,564 -1.31(-4.31%)
Mar 28, 2005 30.19 30.59 30.00 30.31 566,835 -0.01(-0.04%)
Mar 24, 2005 30.23 30.56 30.00 30.33 842,442 +0.16(+0.52%)
Mar 23, 2005 30.43 30.58 30.01 30.17 1,411,856 -0.48(-1.57%)
Mar 22, 2005 31.85 31.99 30.56 30.65 1,561,415 -1.20(-3.77%)
Mar 21, 2005 32.13 32.40 31.58 31.85 1,773,467 -0.28(-0.88%)
Mar 18, 2005 31.98 32.54 31.51 32.13 974,405 +0.15(+0.47%)
Mar 17, 2005 31.68 32.27 31.54 31.98 1,396,688 +0.13(+0.41%)
Mar 16, 2005 32.50 32.61 31.51 31.85 2,266,888 -0.72(-2.21%)
Mar 15, 2005 31.48 32.83 31.48 32.57 2,988,288 +1.27(+4.07%)
Mar 14, 2005 30.76 31.34 30.59 31.30 1,215,276 +0.98(+3.22%)
Mar 11, 2005 30.15 30.99 29.73 30.32 908,879 +0.17(+0.57%)
Mar 10, 2005 29.73 30.28 29.57 30.15 1,427,783 +0.42(+1.40%)
Mar 09, 2005 31.05 31.18 29.17 29.73 3,963,149 -1.48(-4.75%)
Mar 08, 2005 32.47 32.83 31.05 31.22 5,634,534 -1.62(-4.92%)
Mar 07, 2005 32.07 32.96 32.05 32.83 1,509,843 +0.97(+3.04%)
Mar 04, 2005 32.67 32.70 31.84 31.86 1,320,847 -0.90(-2.76%)
Mar 03, 2005 32.95 33.29 32.14 32.77 983,810 -0.18(-0.56%)
Mar 02, 2005 32.96 33.60 32.75 32.95 1,177,811 -0.03(-0.08%)
Mar 01, 2005 31.63 33.02 31.63 32.98 1,144,289 +1.40(+4.43%)
Feb 28, 2005 32.44 32.47 31.32 31.58 976,832 -0.40(-1.24%)
Feb 25, 2005 31.41 32.04 30.85 31.97 1,312,201 +0.78(+2.52%)
Feb 24, 2005 31.58 31.61 30.29 31.19 1,434,609 -0.06(-0.19%)
Feb 23, 2005 31.56 32.09 31.03 31.25 861,554 -0.14(-0.46%)
Feb 22, 2005 32.30 32.30 31.32 31.39 1,117,593 -0.94(-2.92%)
Feb 18, 2005 33.29 33.33 32.04 32.34 904,480 -0.73(-2.19%)
Feb 17, 2005 33.29 33.81 32.67 33.06 1,076,184 +0.28(+0.86%)
Feb 16, 2005 33.56 33.56 32.73 32.78 1,244,551 -0.71(-2.11%)
Feb 15, 2005 31.97 33.89 31.76 33.48 3,326,995 +1.83(+5.79%)
Feb 14, 2005 31.22 31.66 30.89 31.65 435,630 +0.63(+2.04%)
Feb 11, 2005 31.51 31.61 30.87 31.02 1,100,756 -0.33(-1.05%)
Feb 10, 2005 31.81 31.97 31.02 31.35 833,644 +0.16(+0.51%)
Feb 09, 2005 31.32 31.45 30.71 31.19 559,100 +0.20(+0.64%)
Feb 08, 2005 32.28 32.37 30.85 30.99 1,173,412 -1.28(-3.96%)
Feb 07, 2005 31.68 32.63 31.65 32.27 1,672,143 +0.88(+2.79%)
Feb 04, 2005 30.43 31.65 30.26 31.39 1,861,746 +1.23(+4.09%)
Feb 03, 2005 29.93 30.25 29.37 30.16 1,108,796 +0.40(+1.33%)
Feb 02, 2005 28.84 30.00 28.59 29.77 1,364,077 +1.26(+4.42%)
Feb 01, 2005 29.01 29.34 28.41 28.51 1,183,727 -0.11(-0.37%)
Jan 31, 2005 28.22 28.74 28.04 28.61 943,159 +0.79(+2.84%)
Jan 28, 2005 27.76 27.89 27.52 27.82 607,031 +0.10(+0.36%)
Jan 27, 2005 27.81 28.09 27.60 27.72 980,169 -0.01(-0.02%)
Jan 26, 2005 27.85 28.18 27.70 27.73 554,398 -0.03(-0.10%)
Jan 25, 2005 27.89 28.41 27.72 27.76 931,176 +0.03(+0.12%)
Jan 24, 2005 29.42 29.51 27.36 27.72 2,844,190 -0.66(-2.32%)
Jan 21, 2005 28.55 28.67 27.62 28.38 2,466,654 -0.47(-1.62%)
Jan 20, 2005 29.24 29.47 28.72 28.85 688,029 -0.39(-1.33%)
Jan 19, 2005 29.86 30.44 29.11 29.24 1,311,140 -0.57(-1.90%)
Jan 18, 2005 28.58 29.81 28.22 29.81 1,334,499 +1.19(+4.17%)
Jan 14, 2005 28.21 28.74 27.79 28.61 1,505,899 +0.59(+2.12%)
Jan 13, 2005 28.12 28.35 27.30 28.02 3,662,819 -0.40(-1.39%)
Jan 12, 2005 29.61 29.80 28.28 28.41 2,515,040 -1.07(-3.62%)
Jan 11, 2005 29.34 30.21 28.53 29.48 2,280,236 -0.27(-0.91%)
Jan 10, 2005 29.70 30.52 29.50 29.75 1,892,992 -0.28(-0.92%)
Jan 07, 2005 31.55 31.55 29.87 30.03 3,305,001 -1.61(-5.08%)
Jan 06, 2005 32.14 32.17 31.32 31.64 1,540,179 -0.57(-1.76%)
Jan 05, 2005 32.77 32.90 32.17 32.21 1,086,650 -0.40(-1.23%)
Jan 04, 2005 31.98 32.70 31.84 32.61 2,548,865 +0.63(+1.96%)
Jan 03, 2005 32.54 32.57 31.35 31.98 1,669,413 +0.34(+1.06%)
Dec 31, 2004 31.58 31.71 31.28 31.65 978,956 +0.10(+0.31%)
Dec 30, 2004 31.68 32.07 31.31 31.55 1,150,205 -0.03(-0.08%)
Dec 29, 2004 31.71 31.78 31.35 31.57 871,413 -0.14(-0.44%)
Dec 28, 2004 31.28 31.84 30.66 31.71 1,771,950 +0.30(+0.94%)
Dec 27, 2004 31.98 32.31 30.93 31.41 1,215,276 -0.56(-1.75%)
Dec 23, 2004 32.05 32.54 31.84 31.97 961,057 -0.01(-0.02%)
Dec 22, 2004 31.12 32.67 30.92 31.98 2,796,866 +0.75(+2.39%)
Dec 21, 2004 32.04 32.42 30.06 31.24 4,869,753 -0.80(-2.51%)
Dec 20, 2004 34.74 35.59 31.86 32.04 9,263,377 -2.90(-8.30%)
Dec 17, 2004 32.38 35.11 31.72 34.94 7,223,859 +2.56(+7.92%)
Dec 16, 2004 31.74 33.36 31.58 32.38 11,891,724 +1.68(+5.48%)
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.