Skip to main content

Las Vegas Sands (NY: LVS )

51.84 +0.36 (+0.70%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.