Indicators

Las Vegas Sands (NY: LVS )

45.45 -0.10 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.560	6.718	6.415	6.533	34,650,112	-0.02(-0.30%)
May 28, 2009	6.500	6.573	6.217	6.553	42,633,292	+0.18(+2.90%)
May 27, 2009	6.369	6.639	6.204	6.369	55,937,952	+0.22(+3.54%)
May 26, 2009	5.690	6.362	5.531	6.151	56,130,680	+0.24(+4.13%)
May 22, 2009	6.276	6.316	5.821	5.907	36,949,700	-0.28(-4.48%)
May 21, 2009	6.309	6.402	6.052	6.184	36,978,396	-0.27(-4.19%)
May 20, 2009	6.791	6.975	6.369	6.454	48,985,572	-0.15(-2.20%)
May 19, 2009	6.738	7.061	6.514	6.599	63,752,788	-0.19(-2.82%)
May 18, 2009	6.355	6.837	6.065	6.791	66,947,988	+0.71(+11.59%)
May 15, 2009	6.619	6.955	5.966	6.085	86,172,984	-0.13(-2.12%)
May 14, 2009	5.393	6.454	5.202	6.217	122,312,504	+0.51(+9.02%)
May 13, 2009	6.487	6.527	5.551	5.703	108,703,336	-1.06(-15.69%)
May 12, 2009	7.384	7.575	6.461	6.764	86,283,576	-0.42(-5.87%)
May 11, 2009	6.718	7.450	6.435	7.186	92,210,104	+0.26(+3.81%)
May 08, 2009	6.626	7.021	6.237	6.922	86,625,552	+0.75(+12.18%)
May 07, 2009	7.199	7.285	6.098	6.171	89,080,368	-0.59(-8.68%)
May 06, 2009	7.681	7.806	6.289	6.758	193,987,568	-0.72(-9.61%)
May 05, 2009	7.001	7.806	6.711	7.476	218,230,240	+1.21(+19.37%)
May 04, 2009	5.485	6.263	5.452	6.263	112,451,872	+0.99(+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.