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 (%)
Feb 27, 2009	1.740	1.845	1.490	1.497	0	-0.36(-19.43%)
Feb 26, 2009	1.608	2.015	1.556	1.858	83,379,064	+0.44(+31.02%)
Feb 25, 2009	1.595	1.635	1.398	1.418	46,047,840	-0.28(-16.60%)
Feb 24, 2009	1.700	1.740	1.490	1.700	42,979,268	+0.06(+3.60%)
Feb 23, 2009	1.812	1.900	1.615	1.641	22,359,790	-0.07(-3.85%)
Feb 20, 2009	1.805	1.871	1.516	1.707	48,676,264	-0.10(-5.45%)
Feb 19, 2009	2.002	2.068	1.799	1.805	23,428,732	-0.13(-6.78%)
Feb 18, 2009	2.101	2.114	1.904	1.937	20,864,790	-0.05(-2.64%)
Feb 17, 2009	2.094	2.134	1.969	1.989	24,402,824	-0.22(-9.82%)
Feb 13, 2009	2.363	2.376	2.173	2.206	19,419,378	-0.09(-3.72%)
Feb 12, 2009	2.724	2.751	2.179	2.291	50,742,872	-0.32(-12.31%)
Feb 11, 2009	2.665	2.665	2.435	2.613	27,179,716	+0.15(+6.13%)
Feb 10, 2009	2.829	2.921	2.396	2.462	31,409,528	-0.45(-15.35%)
Feb 09, 2009	2.862	2.974	2.659	2.908	30,453,298	+0.19(+7.00%)
Feb 06, 2009	2.783	2.908	2.626	2.718	33,120,596	+0.22(+8.95%)
Feb 05, 2009	2.225	2.728	2.166	2.495	44,953,532	+0.22(+9.51%)
Feb 04, 2009	2.731	2.737	2.186	2.278	37,190,248	-0.39(-14.53%)
Feb 03, 2009	3.020	3.020	2.554	2.665	28,361,744	-0.20(-7.09%)

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.