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 (%)
May 29, 2009	6.532	6.689	6.387	6.506	34,798,600	-0.02(-0.30%)
May 28, 2009	6.473	6.545	6.190	6.525	42,815,992	+0.18(+2.90%)
May 27, 2009	6.341	6.611	6.177	6.341	56,177,672	+0.22(+3.54%)
May 26, 2009	5.665	6.335	5.508	6.125	56,371,224	+0.24(+4.13%)
May 22, 2009	6.250	6.289	5.797	5.882	37,108,044	-0.28(-4.48%)
May 21, 2009	6.282	6.374	6.026	6.158	37,136,864	-0.27(-4.19%)
May 20, 2009	6.762	6.945	6.341	6.427	49,195,496	-0.14(-2.20%)
May 19, 2009	6.709	7.031	6.486	6.571	64,025,996	-0.19(-2.82%)
May 18, 2009	6.328	6.807	6.039	6.762	67,234,888	+0.70(+11.59%)
May 15, 2009	6.591	6.926	5.941	6.059	86,542,272	-0.13(-2.12%)
May 14, 2009	5.370	6.427	5.179	6.190	122,836,664	+0.51(+9.02%)
May 13, 2009	6.460	6.499	5.527	5.678	109,169,176	-1.06(-15.69%)
May 12, 2009	7.352	7.543	6.433	6.735	86,653,344	-0.42(-5.87%)
May 11, 2009	6.689	7.418	6.407	7.155	92,605,264	+0.26(+3.81%)
May 08, 2009	6.597	6.991	6.210	6.893	86,996,784	+0.75(+12.18%)
May 07, 2009	7.169	7.254	6.072	6.144	89,462,112	-0.58(-8.68%)
May 06, 2009	7.648	7.772	6.263	6.729	194,818,896	-0.72(-9.61%)
May 05, 2009	6.972	7.772	6.683	7.444	219,165,456	+1.21(+19.37%)
May 04, 2009	5.462	6.236	5.429	6.236	112,933,776	+0.98(+18.75%)

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.