Skip to main content

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 50.98 51.44 50.60 51.44 4,028,630 +0.73(+1.44%)
May 30, 2007 49.15 50.96 49.64 50.70 4,459,150 +0.18(+0.37%)
May 29, 2007 50.65 51.35 49.94 50.52 4,346,254 +0.03(+0.07%)
May 25, 2007 51.39 51.34 49.56 50.49 7,228,499 -0.80(-1.56%)
May 24, 2007 52.79 53.04 50.86 51.28 6,308,033 -1.52(-2.88%)
May 23, 2007 53.39 53.40 52.43 52.81 4,170,576 -0.06(-0.11%)
May 22, 2007 52.32 53.40 52.38 52.87 11,113,176 +2.82(+5.64%)
May 21, 2007 50.63 50.63 49.84 50.05 5,450,661 -0.52(-1.03%)
May 18, 2007 51.30 51.57 50.27 50.57 3,924,693 -0.58(-1.13%)
May 17, 2007 50.94 51.74 50.60 51.15 4,427,139 +0.15(+0.30%)
May 16, 2007 51.65 52.12 50.81 50.99 4,717,692 -0.41(-0.80%)
May 15, 2007 52.23 52.91 51.25 51.40 5,056,130 -0.19(-0.37%)
May 14, 2007 52.48 52.87 51.39 51.59 4,368,899 -0.82(-1.57%)
May 11, 2007 51.29 52.64 51.19 52.42 4,459,217 +1.52(+2.99%)
May 10, 2007 52.00 52.41 50.76 50.90 4,855,087 -1.00(-1.92%)
May 09, 2007 52.68 52.68 51.29 51.89 5,270,652 -0.28(-0.53%)
May 08, 2007 53.60 53.88 52.00 52.17 8,189,068 -0.73(-1.38%)
May 07, 2007 53.94 54.44 52.31 52.90 6,425,211 -1.04(-1.92%)
May 04, 2007 55.46 56.10 53.56 53.94 6,599,552 -1.53(-2.76%)
May 03, 2007 55.68 56.74 54.56 55.46 9,973,730 -2.91(-4.98%)
May 02, 2007 56.45 58.60 56.45 58.37 4,803,215 +1.93(+3.41%)
May 01, 2007 56.37 57.13 56.04 56.45 3,442,655 +0.28(+0.50%)
Apr 30, 2007 58.53 58.53 56.04 56.16 3,503,530 -2.45(-4.18%)
Apr 27, 2007 59.66 59.66 58.44 58.62 1,615,035 -1.12(-1.88%)
Apr 26, 2007 59.60 60.24 59.05 59.74 1,707,462 +0.26(+0.44%)
Apr 25, 2007 59.40 59.63 58.22 59.47 2,099,136 +0.27(+0.46%)
Apr 24, 2007 59.84 60.07 58.78 59.20 1,730,085 -0.62(-1.04%)
Apr 23, 2007 59.27 60.22 59.22 59.82 1,828,824 +0.55(+0.93%)
Apr 20, 2007 60.29 60.61 59.17 59.27 3,234,924 -0.27(-0.45%)
Apr 19, 2007 59.33 59.70 58.71 59.54 2,924,722 -0.20(-0.33%)
Apr 18, 2007 57.93 60.40 57.73 59.74 5,301,933 +1.81(+3.12%)
Apr 17, 2007 58.35 59.01 57.53 57.93 1,629,065 -0.34(-0.58%)
Apr 16, 2007 58.35 58.71 57.69 58.27 1,797,939 +0.05(+0.08%)
Apr 13, 2007 57.16 58.83 56.70 58.22 3,764,901 +1.29(+2.26%)
Apr 12, 2007 56.80 57.03 55.81 56.93 2,673,700 +0.01(+0.01%)
Apr 11, 2007 57.72 57.72 56.85 56.93 2,882,046 -0.79(-1.37%)
Apr 10, 2007 58.45 58.95 57.65 57.72 1,834,898 -0.68(-1.16%)
Apr 09, 2007 58.97 59.56 58.03 58.40 2,226,086 -0.21(-0.36%)
Apr 05, 2007 58.76 59.17 58.13 58.61 1,440,373 -0.15(-0.26%)
Apr 04, 2007 58.84 59.43 58.35 58.76 1,964,738 -0.08(-0.13%)
Apr 03, 2007 57.82 59.43 57.69 58.84 4,542,878 +1.75(+3.07%)
Apr 02, 2007 57.10 57.94 56.64 57.09 1,847,791 -0.01(-0.02%)
Mar 30, 2007 57.50 58.02 56.62 57.10 1,902,396 -0.26(-0.46%)
Mar 29, 2007 58.35 58.51 56.33 57.36 2,321,987 -0.24(-0.41%)
Mar 28, 2007 58.25 58.25 56.73 57.60 2,736,496 -0.50(-0.86%)
Mar 27, 2007 59.84 59.91 58.09 58.10 4,097,236 -2.08(-3.45%)
Mar 26, 2007 60.13 60.47 59.50 60.18 2,251,569 +0.05(+0.09%)
Mar 23, 2007 60.57 60.92 59.68 60.13 1,928,637 -0.03(-0.05%)
Mar 22, 2007 61.31 61.42 60.02 60.16 2,395,060 -0.26(-0.43%)
Mar 21, 2007 58.61 60.66 58.07 60.42 4,280,295 +1.45(+2.46%)
Mar 20, 2007 58.08 58.97 57.44 58.97 2,673,064 +1.15(+2.00%)
Mar 19, 2007 57.98 58.12 57.26 57.81 1,880,554 +0.69(+1.21%)
Mar 16, 2007 56.90 57.29 56.24 57.12 2,440,868 +0.06(+0.10%)
Mar 15, 2007 56.20 57.72 56.10 57.06 3,898,533 +0.86(+1.54%)
Mar 14, 2007 54.65 56.60 53.80 56.20 6,704,045 +1.49(+2.72%)
Mar 13, 2007 56.04 56.78 54.23 54.71 3,318,045 -1.33(-2.38%)
Mar 12, 2007 55.65 56.90 55.14 56.04 4,212,515 -1.11(-1.95%)
Mar 09, 2007 58.08 58.21 56.37 57.15 2,685,683 -0.25(-0.44%)
Mar 08, 2007 56.33 58.08 56.18 57.40 3,082,483 +1.93(+3.48%)
Mar 07, 2007 56.59 56.62 55.33 55.47 3,075,809 -1.11(-1.97%)
Mar 06, 2007 54.72 57.07 54.61 56.59 4,778,592 +3.17(+5.94%)
Mar 05, 2007 54.85 55.23 53.40 53.41 5,375,310 -2.23(-4.02%)
Mar 02, 2007 57.69 57.86 55.41 55.65 3,728,649 -2.31(-3.98%)
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.