Skip to main content

Las Vegas Sands (NY: LVS )

42.31 +1.52 (+3.74%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.99 37.10 36.57 37.00 2,182,260 -0.04(-0.11%)
Mar 30, 2006 36.50 37.21 36.37 37.04 3,550,423 +0.91(+2.51%)
Mar 29, 2006 35.93 36.22 35.61 36.13 2,254,849 +0.56(+1.56%)
Mar 28, 2006 35.33 36.18 35.30 35.58 5,631,611 +0.35(+0.98%)
Mar 27, 2006 34.28 35.26 33.47 35.23 3,708,005 +0.99(+2.90%)
Mar 24, 2006 34.15 34.54 33.96 34.24 2,406,306 +0.08(+0.25%)
Mar 23, 2006 34.09 34.25 33.76 34.15 4,400,816 +0.70(+2.09%)
Mar 22, 2006 32.81 33.66 32.73 33.45 3,518,723 +0.80(+2.46%)
Mar 21, 2006 32.81 32.96 32.58 32.65 2,632,955 +0.00(+0.00%)
Mar 20, 2006 32.88 33.17 32.47 32.65 2,686,707 -0.33(-0.99%)
Mar 17, 2006 33.25 33.58 32.73 32.98 3,070,019 -0.24(-0.73%)
Mar 16, 2006 33.63 33.85 33.13 33.22 7,275,274 -0.28(-0.84%)
Mar 15, 2006 32.85 33.56 32.74 33.50 8,938,999 +0.87(+2.66%)
Mar 14, 2006 32.55 32.91 32.16 32.63 30,043,682 -0.84(-2.50%)
Mar 13, 2006 34.28 34.67 33.20 33.47 5,392,711 -0.86(-2.51%)
Mar 10, 2006 34.87 35.19 34.16 34.33 3,670,332 -0.54(-1.55%)
Mar 09, 2006 35.13 36.05 34.58 34.87 2,910,753 -0.73(-2.05%)
Mar 08, 2006 36.24 36.34 35.39 35.60 2,741,685 -0.79(-2.17%)
Mar 07, 2006 36.71 37.73 36.15 36.39 3,413,055 -0.52(-1.42%)
Mar 06, 2006 35.59 37.89 35.56 36.91 4,735,429 +2.01(+5.76%)
Mar 03, 2006 34.76 35.09 34.66 34.90 1,361,424 +0.14(+0.41%)
Mar 02, 2006 35.33 35.66 34.31 34.76 2,412,891 -0.56(-1.59%)
Mar 01, 2006 34.83 35.58 34.45 35.32 1,272,449 +0.48(+1.39%)
Feb 28, 2006 35.50 35.44 34.70 34.84 1,373,369 -0.67(-1.88%)
Feb 27, 2006 36.19 36.19 35.29 35.50 2,092,520 -0.69(-1.89%)
Feb 24, 2006 36.20 37.07 36.08 36.19 2,316,565 -0.16(-0.45%)
Feb 23, 2006 35.81 36.38 35.30 36.35 1,812,118 +0.52(+1.46%)
Feb 22, 2006 34.87 35.98 34.67 35.83 2,098,645 +0.96(+2.75%)
Feb 21, 2006 34.74 35.12 34.48 34.87 2,367,408 +0.20(+0.58%)
Feb 17, 2006 35.16 36.26 34.54 34.67 4,381,673 -0.40(-1.15%)
Feb 16, 2006 33.84 35.72 33.75 35.07 4,155,177 +1.10(+3.25%)
Feb 15, 2006 31.54 34.19 31.09 33.97 8,254,612 +1.05(+3.19%)
Feb 14, 2006 32.60 33.17 32.32 32.92 2,622,847 +0.10(+0.32%)
Feb 13, 2006 30.93 33.07 30.80 32.81 2,557,609 +1.66(+5.32%)
Feb 10, 2006 31.04 31.30 30.76 31.15 1,304,915 +0.22(+0.70%)
Feb 09, 2006 30.78 31.25 30.69 30.94 1,381,026 +0.32(+1.05%)
Feb 08, 2006 30.69 30.90 30.55 30.62 1,181,177 +0.12(+0.41%)
Feb 07, 2006 31.62 31.64 30.14 30.49 2,204,006 -1.13(-3.57%)
Feb 06, 2006 32.17 32.28 31.44 31.62 1,190,825 -0.48(-1.48%)
Feb 03, 2006 32.74 32.98 31.88 32.10 1,237,839 -0.64(-1.95%)
Feb 02, 2006 32.83 32.94 31.74 32.74 1,423,752 -0.07(-0.20%)
Feb 01, 2006 33.53 33.62 32.62 32.81 1,389,602 -0.72(-2.16%)
Jan 31, 2006 33.14 33.69 32.90 33.53 2,918,716 +0.94(+2.89%)
Jan 30, 2006 31.55 33.09 31.37 32.59 1,996,960 +0.89(+2.82%)
Jan 27, 2006 31.18 31.88 30.84 31.70 1,158,512 +0.52(+1.65%)
Jan 26, 2006 31.22 31.79 30.92 31.18 1,566,327 +0.33(+1.06%)
Jan 25, 2006 31.02 31.16 30.53 30.85 808,125 -0.31(-1.01%)
Jan 24, 2006 30.53 31.28 30.26 31.17 1,123,136 +0.78(+2.58%)
Jan 23, 2006 32.21 32.21 30.07 30.38 2,941,993 -2.04(-6.30%)
Jan 20, 2006 31.20 32.64 31.20 32.43 2,520,549 +1.23(+3.93%)
Jan 19, 2006 31.08 31.77 31.08 31.20 1,156,215 -0.03(-0.08%)
Jan 18, 2006 30.89 31.65 30.70 31.23 1,521,456 +0.18(+0.57%)
Jan 17, 2006 31.28 31.65 31.05 31.05 3,335,413 -0.52(-1.65%)
Jan 13, 2006 30.59 31.87 30.59 31.57 2,273,686 +1.04(+3.42%)
Jan 12, 2006 30.69 30.98 30.41 30.53 2,601,101 -0.37(-1.20%)
Jan 11, 2006 28.13 31.25 28.13 30.90 6,410,333 +2.83(+10.10%)
Jan 10, 2006 27.67 28.08 27.54 28.07 1,575,515 +0.12(+0.42%)
Jan 09, 2006 27.11 28.89 27.11 27.95 3,005,547 +0.78(+2.86%)
Jan 06, 2006 26.67 27.37 26.67 27.17 1,802,777 +0.71(+2.66%)
Jan 05, 2006 26.18 26.62 26.18 26.47 1,180,564 +0.29(+1.10%)
Jan 04, 2006 25.34 26.50 25.30 26.18 2,249,030 +0.92(+3.65%)
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.