Indicators

Las Vegas Sands (NY: LVS )

47.35 +0.32 (+0.68%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.69	35.63	34.88	35.02	1,366,114	-0.67(-1.88%)
Feb 27, 2006	36.38	36.38	35.48	35.69	2,081,466	-0.69(-1.89%)
Feb 24, 2006	36.39	37.27	36.28	36.38	2,304,327	-0.16(-0.45%)
Feb 23, 2006	36.00	36.57	35.49	36.55	1,802,545	+0.53(+1.46%)
Feb 22, 2006	35.05	36.17	34.86	36.02	2,087,559	+0.97(+2.75%)
Feb 21, 2006	34.92	35.31	34.67	35.05	2,354,902	+0.20(+0.58%)
Feb 17, 2006	35.35	36.45	34.73	34.85	4,358,526	-0.41(-1.15%)
Feb 16, 2006	34.02	35.91	33.93	35.26	4,133,227	+1.11(+3.25%)
Feb 15, 2006	31.71	34.37	31.25	34.15	8,211,005	+1.06(+3.19%)
Feb 14, 2006	32.77	33.35	32.49	33.09	2,608,992	+0.11(+0.32%)
Feb 13, 2006	31.10	33.25	30.96	32.99	2,544,098	+1.67(+5.32%)
Feb 10, 2006	31.20	31.47	30.93	31.32	1,298,021	+0.22(+0.70%)
Feb 09, 2006	30.95	31.41	30.85	31.10	1,373,731	+0.32(+1.05%)
Feb 08, 2006	30.85	31.06	30.71	30.78	1,174,937	+0.12(+0.41%)
Feb 07, 2006	31.79	31.81	30.30	30.66	2,192,363	-1.14(-3.57%)
Feb 06, 2006	32.34	32.45	31.61	31.79	1,184,534	-0.48(-1.48%)
Feb 03, 2006	32.91	33.16	32.05	32.27	1,231,300	-0.64(-1.95%)
Feb 02, 2006	33.00	33.11	31.90	32.91	1,416,231	-0.07(-0.20%)

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.