Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.06	26.40	26.06	26.40	1,296,651	+0.41(+1.57%)
Jul 28, 2005	25.25	26.13	25.18	26.00	598,817	+0.75(+2.96%)
Jul 27, 2005	24.49	25.31	24.49	25.25	1,049,568	+0.31(+1.24%)
Jul 26, 2005	25.60	25.60	24.68	24.94	1,388,050	-0.66(-2.59%)
Jul 25, 2005	26.46	26.46	25.50	25.60	1,122,078	-0.85(-3.23%)
Jul 22, 2005	26.30	26.46	26.14	26.46	839,806	-0.01(-0.02%)
Jul 21, 2005	25.83	26.57	25.62	26.46	1,811,990	+0.86(+3.36%)
Jul 20, 2005	25.31	25.67	25.28	25.60	375,346	+0.08(+0.31%)
Jul 19, 2005	24.91	25.93	24.84	25.52	1,245,010	+0.64(+2.59%)
Jul 18, 2005	24.85	25.11	24.81	24.88	526,002	-0.01(-0.03%)
Jul 15, 2005	24.56	25.10	24.55	24.89	740,943	+0.32(+1.31%)
Jul 14, 2005	24.95	25.14	24.43	24.56	539,865	-0.32(-1.27%)
Jul 13, 2005	25.01	25.07	24.79	24.88	279,072	-0.11(-0.42%)
Jul 12, 2005	24.85	25.11	24.76	24.98	617,706	+0.14(+0.55%)
Jul 11, 2005	24.81	24.99	24.52	24.85	815,738	+0.09(+0.37%)
Jul 08, 2005	24.12	24.78	24.03	24.76	848,642	+0.70(+2.92%)
Jul 07, 2005	23.44	24.05	23.37	24.05	883,221	+0.07(+0.30%)
Jul 06, 2005	24.12	24.16	23.82	23.98	473,143	-0.08(-0.33%)
Jul 05, 2005	23.65	24.16	23.57	24.06	347,317	+0.26(+1.10%)

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.