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 (%)
Apr 28, 2006	42.43	42.97	42.03	42.55	1,390,487	+0.11(+0.26%)
Apr 27, 2006	41.00	42.52	40.12	42.43	3,630,074	+1.83(+4.51%)
Apr 26, 2006	41.74	41.78	39.88	40.60	3,328,152	-1.26(-3.01%)
Apr 25, 2006	42.22	42.34	41.55	41.86	1,448,373	-0.35(-0.84%)
Apr 24, 2006	42.06	42.33	41.36	42.22	1,759,740	+0.22(+0.53%)
Apr 21, 2006	41.96	42.34	41.32	41.99	1,516,161	+0.03(+0.08%)
Apr 20, 2006	42.10	42.58	41.61	41.96	1,691,952	-0.14(-0.34%)
Apr 19, 2006	42.01	42.41	41.70	42.11	2,193,277	+0.12(+0.28%)
Apr 18, 2006	43.29	43.80	41.46	41.99	3,087,924	-1.30(-3.00%)
Apr 17, 2006	42.54	43.93	42.34	43.29	4,670,807	+1.21(+2.87%)
Apr 13, 2006	41.20	42.32	40.77	42.08	2,540,899	+0.88(+2.13%)
Apr 12, 2006	39.31	41.33	39.55	41.20	2,837,033	+1.89(+4.81%)
Apr 11, 2006	39.95	40.24	39.11	39.31	2,566,491	-0.14(-0.37%)
Apr 10, 2006	40.44	40.93	38.79	39.45	3,493,584	-0.86(-2.13%)
Apr 07, 2006	40.37	41.48	39.78	40.31	3,465,403	+0.05(+0.13%)
Apr 06, 2006	40.01	40.51	39.24	40.26	1,952,136	+0.41(+1.02%)
Apr 05, 2006	38.60	40.08	38.36	39.85	6,135,328	+1.25(+3.25%)
Apr 04, 2006	36.70	38.62	36.44	38.60	4,480,544	+2.49(+6.91%)

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.