Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 46.21 46.94 45.42 45.59 2,281,802 -0.11(-0.24%)
Aug 30, 2006 45.71 46.32 45.30 45.70 1,825,748 +0.01(+0.03%)
Aug 29, 2006 45.35 45.70 44.76 45.68 2,251,940 +0.43(+0.95%)
Aug 28, 2006 43.44 45.70 43.42 45.25 3,725,463 +1.98(+4.57%)
Aug 25, 2006 44.80 44.80 43.06 43.27 2,113,194 -0.92(-2.08%)
Aug 24, 2006 43.28 44.33 42.97 44.19 1,896,652 +1.20(+2.79%)
Aug 23, 2006 43.55 43.74 42.38 42.99 1,401,700 -0.27(-0.62%)
Aug 22, 2006 43.75 44.10 42.94 43.26 1,750,096 -0.32(-0.73%)
Aug 21, 2006 44.25 44.25 43.13 43.58 1,646,879 -0.75(-1.69%)
Aug 18, 2006 43.82 44.57 43.52 44.33 1,926,515 +0.59(+1.36%)
Aug 17, 2006 43.61 44.51 43.22 43.74 5,370,505 +1.12(+2.62%)
Aug 16, 2006 41.75 42.89 41.74 42.62 2,537,241 +0.85(+2.03%)
Aug 15, 2006 40.32 41.95 40.00 41.77 4,143,538 +2.10(+5.30%)
Aug 14, 2006 39.87 40.81 39.58 39.67 2,829,588 +0.27(+0.70%)
Aug 11, 2006 40.00 40.08 39.15 39.40 1,792,516 -0.14(-0.36%)
Aug 10, 2006 39.28 39.97 38.54 39.54 3,404,020 +0.03(+0.08%)
Aug 09, 2006 40.29 40.60 39.30 39.51 2,443,060 -0.46(-1.14%)
Aug 08, 2006 39.83 40.70 39.34 39.96 1,957,296 +0.22(+0.56%)
Aug 07, 2006 40.49 40.49 39.38 39.74 2,814,580 -0.74(-1.84%)
Aug 04, 2006 40.21 41.32 39.84 40.49 3,083,955 +0.78(+1.96%)
Aug 03, 2006 40.88 40.88 38.47 39.71 9,636,710 -2.92(-6.85%)
Aug 02, 2006 41.14 42.94 41.14 42.63 5,715,838 +2.52(+6.28%)
Aug 01, 2006 40.34 40.35 38.66 40.11 4,522,716 -0.40(-0.98%)
Jul 31, 2006 40.66 41.73 39.83 40.51 3,172,164 -0.48(-1.18%)
Jul 28, 2006 38.62 41.01 37.66 40.99 9,457,688 +2.19(+5.66%)
Jul 27, 2006 41.16 41.16 38.78 38.79 7,791,053 -2.36(-5.74%)
Jul 26, 2006 44.66 44.89 41.14 41.16 7,003,142 -4.13(-9.11%)
Jul 25, 2006 43.75 45.51 42.77 45.28 2,607,686 +0.76(+1.70%)
Jul 24, 2006 42.52 44.70 42.52 44.53 3,178,596 +2.14(+5.04%)
Jul 21, 2006 44.89 45.06 42.25 42.39 4,117,964 -2.65(-5.89%)
Jul 20, 2006 45.91 46.21 44.57 45.04 2,302,017 -0.40(-0.89%)
Jul 19, 2006 43.99 46.03 43.67 45.45 4,651,048 +1.63(+3.71%)
Jul 18, 2006 45.51 46.19 43.26 43.82 3,853,336 -1.32(-2.92%)
Jul 17, 2006 44.13 45.34 44.13 45.14 3,056,084 +1.01(+2.29%)
Jul 14, 2006 45.71 46.10 43.76 44.13 4,020,872 -1.63(-3.55%)
Jul 13, 2006 47.22 47.47 45.40 45.76 4,101,425 -2.12(-4.42%)
Jul 12, 2006 48.38 48.96 47.84 47.87 1,875,672 -0.91(-1.87%)
Jul 11, 2006 48.19 49.03 46.60 48.79 4,675,245 +0.46(+0.96%)
Jul 10, 2006 48.45 49.07 47.47 48.32 2,740,153 +0.12(+0.26%)
Jul 07, 2006 50.15 50.61 47.72 48.20 3,282,120 -1.74(-3.49%)
Jul 06, 2006 48.86 50.28 48.54 49.94 2,978,594 +0.92(+1.88%)
Jul 05, 2006 49.76 49.92 47.96 49.02 5,081,375 -1.36(-2.70%)
Jul 03, 2006 50.84 50.84 50.29 50.38 1,826,667 -0.46(-0.91%)
Jun 30, 2006 48.97 51.52 48.67 50.84 13,143,948 +2.49(+5.16%)
Jun 29, 2006 45.58 48.57 45.36 48.35 5,166,062 +3.23(+7.15%)
Jun 28, 2006 43.88 45.13 43.38 45.12 4,024,701 +1.87(+4.32%)
Jun 27, 2006 43.14 43.82 42.78 43.25 1,987,465 +0.21(+0.49%)
Jun 26, 2006 43.69 43.89 43.03 43.05 1,720,387 -0.62(-1.42%)
Jun 23, 2006 43.75 43.79 42.74 43.67 2,096,195 -0.08(-0.19%)
Jun 22, 2006 44.66 44.66 43.53 43.75 2,412,431 -0.74(-1.67%)
Jun 21, 2006 43.82 45.12 43.15 44.49 2,614,884 +0.62(+1.41%)
Jun 20, 2006 43.28 44.32 42.51 43.87 2,155,920 +0.43(+0.99%)
Jun 19, 2006 44.40 45.18 42.98 43.44 2,282,568 -0.67(-1.51%)
Jun 16, 2006 44.83 44.86 43.39 44.11 2,183,026 -0.33(-0.73%)
Jun 15, 2006 41.90 44.65 41.79 44.44 3,981,362 +3.12(+7.55%)
Jun 14, 2006 40.81 42.18 40.56 41.31 2,370,318 +0.80(+1.97%)
Jun 13, 2006 40.71 41.53 39.59 40.52 3,601,572 -0.69(-1.66%)
Jun 12, 2006 42.81 43.26 41.14 41.20 2,273,073 -1.57(-3.66%)
Jun 09, 2006 44.98 45.06 42.71 42.77 2,092,213 -0.25(-0.58%)
Jun 08, 2006 44.08 44.08 41.57 43.02 3,683,503 -1.38(-3.12%)
Jun 07, 2006 43.52 44.87 43.51 44.40 2,297,269 +0.89(+2.06%)
Jun 06, 2006 45.38 45.71 43.16 43.51 3,767,730 -1.71(-3.78%)
Jun 05, 2006 46.10 46.68 44.99 45.22 2,322,384 -0.88(-1.91%)
Jun 02, 2006 46.85 47.06 45.39 46.10 2,384,713 -0.23(-0.49%)
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.