Indicators

Las Vegas Sands (NY: LVS )

47.20 +0.43 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.30	32.33	31.18	31.44	981,018	-0.39(-1.24%)
Feb 25, 2005	31.28	31.90	30.72	31.84	1,317,825	+0.78(+2.52%)
Feb 24, 2005	31.44	31.48	30.16	31.06	1,440,757	-0.06(-0.19%)
Feb 23, 2005	31.42	31.95	30.90	31.12	865,246	-0.14(-0.46%)
Feb 22, 2005	32.17	32.17	31.18	31.26	1,122,383	-0.94(-2.92%)
Feb 18, 2005	33.15	33.18	31.90	32.20	908,356	-0.72(-2.19%)
Feb 17, 2005	33.15	33.67	32.53	32.92	1,080,796	+0.28(+0.86%)
Feb 16, 2005	33.41	33.41	32.59	32.64	1,249,885	-0.70(-2.11%)
Feb 15, 2005	31.84	33.74	31.63	33.34	3,341,252	+1.82(+5.79%)
Feb 14, 2005	31.08	31.53	30.76	31.52	437,497	+0.63(+2.04%)
Feb 11, 2005	31.38	31.48	30.74	30.89	1,105,474	-0.33(-1.05%)
Feb 10, 2005	31.67	31.84	30.89	31.21	837,217	+0.16(+0.51%)
Feb 09, 2005	31.19	31.31	30.58	31.06	561,496	+0.20(+0.64%)
Feb 08, 2005	32.14	32.23	30.72	30.86	1,178,441	-1.27(-3.96%)
Feb 07, 2005	31.54	32.49	31.51	32.13	1,679,309	+0.87(+2.79%)
Feb 04, 2005	30.30	31.51	30.13	31.26	1,869,724	+1.23(+4.09%)
Feb 03, 2005	29.80	30.12	29.25	30.03	1,113,547	+0.39(+1.33%)
Feb 02, 2005	28.72	29.87	28.46	29.64	1,369,922	+1.25(+4.42%)

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.