Indicators

Las Vegas Sands (NY: LVS )

46.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.295	3.506	3.118	3.394	18,906,282	+0.21(+6.60%)
Nov 26, 2008	2.757	3.249	2.711	3.184	25,852,928	+0.35(+12.53%)
Nov 25, 2008	2.619	2.882	2.429	2.829	29,444,234	+0.41(+16.80%)
Nov 24, 2008	2.357	2.593	1.897	2.422	33,969,596	+0.30(+14.24%)
Nov 21, 2008	2.842	2.987	1.897	2.120	51,680,608	-0.44(-17.18%)
Nov 20, 2008	3.289	3.295	2.435	2.560	44,101,596	-0.77(-23.08%)
Nov 19, 2008	3.821	3.827	3.328	3.328	25,948,556	-0.78(-19.01%)
Nov 18, 2008	4.287	4.300	3.348	4.109	45,941,024	-0.18(-4.13%)
Nov 17, 2008	4.516	4.759	3.952	4.287	48,105,476	+0.28(+6.87%)
Nov 14, 2008	3.735	4.359	3.611	4.011	59,756,488	+0.35(+9.50%)
Nov 13, 2008	3.578	3.755	3.289	3.663	45,552,860	+0.32(+9.41%)
Nov 12, 2008	3.440	3.716	3.171	3.348	61,924,520	-0.16(-4.49%)
Nov 11, 2008	4.306	4.405	3.315	3.506	77,800,864	-1.75(-33.25%)
Nov 10, 2008	4.910	5.692	4.398	5.252	58,528,132	+0.64(+13.80%)
Nov 07, 2008	4.825	5.350	4.280	4.615	33,159,178	-0.54(-10.45%)
Nov 06, 2008	5.212	6.236	4.280	5.153	82,810,512	-2.50(-32.68%)
Nov 05, 2008	8.298	8.600	7.582	7.654	18,388,618	-1.13(-12.85%)
Nov 04, 2008	10.01	10.18	8.048	8.783	24,963,292	-0.47(-5.04%)

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.