Skip to main content

Las Vegas Sands (NY: LVS )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 56.95 57.46 56.09 56.56 1,920,695 -0.26(-0.46%)
Mar 29, 2007 57.79 57.95 55.80 56.82 2,344,322 -0.24(-0.41%)
Mar 28, 2007 57.69 57.69 56.19 57.05 2,762,818 -0.50(-0.86%)
Mar 27, 2007 59.27 59.34 57.54 57.55 4,136,647 -2.06(-3.45%)
Mar 26, 2007 59.55 59.89 58.93 59.61 2,273,226 +0.05(+0.09%)
Mar 23, 2007 60.00 60.34 59.11 59.55 1,947,189 -0.03(-0.05%)
Mar 22, 2007 60.73 60.83 59.45 59.59 2,418,098 -0.25(-0.43%)
Mar 21, 2007 58.05 60.08 57.52 59.84 4,321,467 +1.44(+2.46%)
Mar 20, 2007 57.53 58.41 56.89 58.40 2,698,776 +1.14(+2.00%)
Mar 19, 2007 57.43 57.56 56.71 57.26 1,898,643 +0.69(+1.21%)
Mar 16, 2007 56.35 56.75 55.71 56.58 2,464,346 +0.06(+0.10%)
Mar 15, 2007 55.67 57.17 55.57 56.52 3,936,032 +0.86(+1.54%)
Mar 14, 2007 54.13 56.06 53.28 55.66 6,768,530 +1.48(+2.72%)
Mar 13, 2007 55.50 56.24 53.71 54.19 3,349,961 -1.32(-2.38%)
Mar 12, 2007 55.12 56.36 54.62 55.50 4,253,035 -1.10(-1.95%)
Mar 09, 2007 57.53 57.66 55.83 56.61 2,711,516 -0.25(-0.44%)
Mar 08, 2007 55.80 57.53 55.64 56.86 3,112,133 +1.91(+3.48%)
Mar 07, 2007 56.05 56.09 54.81 54.94 3,105,395 -1.10(-1.97%)
Mar 06, 2007 54.20 56.53 54.09 56.05 4,824,557 +3.14(+5.94%)
Mar 05, 2007 54.33 54.71 52.89 52.91 5,427,014 -2.21(-4.02%)
Mar 02, 2007 57.14 57.31 54.88 55.12 3,764,514 -2.29(-3.98%)
Mar 01, 2007 55.50 58.22 53.75 57.40 7,668,211 +1.03(+1.82%)
Feb 28, 2007 55.50 57.88 54.79 56.38 5,858,719 +1.63(+2.98%)
Feb 27, 2007 56.35 56.65 54.45 54.75 6,969,145 -2.98(-5.16%)
Feb 26, 2007 60.70 60.89 57.44 57.72 4,537,983 -2.24(-3.74%)
Feb 23, 2007 60.57 60.79 59.48 59.96 2,890,997 -0.12(-0.21%)
Feb 22, 2007 60.73 61.49 59.98 60.09 3,563,746 +0.06(+0.10%)
Feb 21, 2007 60.21 60.89 59.65 60.03 2,640,305 -0.74(-1.22%)
Feb 20, 2007 60.57 61.15 59.19 60.77 2,663,736 +0.73(+1.22%)
Feb 16, 2007 59.98 60.73 59.45 60.04 2,313,349 +0.05(+0.09%)
Feb 15, 2007 60.89 61.32 59.59 59.99 2,038,461 -0.57(-0.95%)
Feb 14, 2007 60.24 61.32 60.14 60.57 2,570,015 +0.46(+0.77%)
Feb 13, 2007 60.24 60.53 59.59 60.10 3,366,145 +0.58(+0.98%)
Feb 12, 2007 61.20 61.36 58.99 59.52 6,472,991 -1.81(-2.95%)
Feb 09, 2007 65.28 65.63 60.89 61.33 6,383,074 -3.90(-5.99%)
Feb 08, 2007 65.03 65.50 64.09 65.23 2,886,097 +0.22(+0.33%)
Feb 07, 2007 66.02 66.08 64.53 65.02 3,141,230 -0.72(-1.10%)
Feb 06, 2007 66.51 66.51 63.96 65.74 10,343,763 -2.23(-3.28%)
Feb 05, 2007 67.32 68.88 67.32 67.97 5,082,600 +0.55(+0.81%)
Feb 02, 2007 69.28 69.77 67.23 67.42 3,669,873 -1.59(-2.31%)
Feb 01, 2007 68.61 69.66 67.91 69.01 3,145,212 +1.06(+1.56%)
Jan 31, 2007 67.36 69.20 66.62 67.96 4,482,647 +0.89(+1.33%)
Jan 30, 2007 67.81 68.04 66.78 67.06 2,671,393 -0.61(-0.90%)
Jan 29, 2007 68.56 69.32 67.34 67.67 2,753,477 -0.76(-1.11%)
Jan 26, 2007 69.41 69.50 67.01 68.43 3,557,314 -0.15(-0.22%)
Jan 25, 2007 71.18 71.18 68.30 68.58 4,725,169 -2.22(-3.14%)
Jan 24, 2007 68.89 71.47 68.30 70.80 4,884,435 +2.33(+3.40%)
Jan 23, 2007 67.99 69.61 67.50 68.47 3,518,110 +0.64(+0.94%)
Jan 22, 2007 68.89 69.53 67.05 67.83 4,570,343 -0.40(-0.59%)
Jan 19, 2007 65.85 68.98 64.32 68.23 7,756,597 +2.38(+3.62%)
Jan 18, 2007 69.29 69.76 65.50 65.85 6,558,727 -3.49(-5.04%)
Jan 17, 2007 70.91 70.91 68.79 69.34 5,938,965 -1.57(-2.21%)
Jan 16, 2007 67.76 71.21 67.76 70.91 5,541,104 +3.17(+4.68%)
Jan 12, 2007 67.68 69.19 66.64 67.74 4,804,496 -0.39(-0.57%)
Jan 11, 2007 65.82 69.80 64.45 68.13 13,528,945 +0.99(+1.48%)
Jan 10, 2007 60.32 67.31 59.52 67.13 8,452,011 +6.81(+11.29%)
Jan 09, 2007 60.89 61.97 59.66 60.32 2,222,996 -0.46(-0.75%)
Jan 08, 2007 59.39 61.26 58.98 60.78 2,523,459 +1.40(+2.35%)
Jan 05, 2007 60.08 60.09 58.69 59.38 1,837,080 -0.76(-1.27%)
Jan 04, 2007 60.08 60.21 58.89 60.15 1,739,683 +0.07(+0.12%)
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.