Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.05	33.27	32.66	32.91	1,080,600	-0.20(-0.60%)
Sep 29, 2005	32.70	33.25	32.32	33.11	996,500	+0.49(+1.50%)
Sep 28, 2005	32.62	32.80	31.82	32.62	1,371,900	+0.97(+3.06%)
Sep 27, 2005	31.68	31.75	31.05	31.65	682,300	-0.03(-0.09%)
Sep 26, 2005	32.63	32.77	30.98	31.68	1,551,800	-0.70(-2.16%)
Sep 23, 2005	32.44	32.87	32.02	32.38	803,800	+0.08(+0.25%)
Sep 22, 2005	32.00	32.80	31.31	32.30	1,593,600	+0.32(+1.00%)
Sep 21, 2005	33.82	33.82	30.87	31.98	2,610,000	-1.85(-5.47%)
Sep 20, 2005	33.66	34.15	33.12	33.83	1,433,200	+0.17(+0.51%)
Sep 19, 2005	34.99	34.99	33.52	33.66	1,104,900	-1.33(-3.80%)
Sep 16, 2005	35.00	35.05	34.75	34.99	859,900	+0.10(+0.29%)
Sep 15, 2005	35.30	35.47	34.83	34.89	732,400	-0.41(-1.16%)
Sep 14, 2005	35.25	35.80	35.02	35.30	2,102,900	-0.71(-1.97%)
Sep 13, 2005	36.84	36.85	35.48	36.01	1,107,400	-0.99(-2.68%)
Sep 12, 2005	38.17	38.21	36.90	37.00	1,031,700	-0.92(-2.43%)
Sep 09, 2005	38.46	38.67	37.66	37.92	608,900	-0.53(-1.38%)
Sep 08, 2005	38.04	38.95	38.02	38.45	1,301,300	-0.04(-0.10%)
Sep 07, 2005	36.22	38.88	35.99	38.49	1,551,200	+2.41(+6.68%)
Sep 06, 2005	35.75	36.25	35.43	36.08	553,100	+0.34(+0.95%)
Sep 02, 2005	35.64	36.02	35.27	35.74	397,300	+0.06(+0.17%)
Sep 01, 2005	35.19	36.45	35.12	35.68	694,400	+0.39(+1.11%)
Aug 31, 2005	35.58	35.71	34.94	35.29	474,700	-0.42(-1.18%)
Aug 30, 2005	36.15	36.75	35.10	35.71	776,900	-0.54(-1.49%)
Aug 29, 2005	35.52	36.39	35.10	36.25	444,100	+0.38(+1.06%)
Aug 26, 2005	35.99	36.22	35.21	35.87	329,600	-0.05(-0.14%)
Aug 25, 2005	35.18	36.05	34.81	35.92	690,200	+0.69(+1.96%)
Aug 24, 2005	35.45	35.80	35.20	35.23	432,300	-0.42(-1.18%)
Aug 23, 2005	36.30	36.52	35.01	35.65	957,300	-0.59(-1.63%)
Aug 22, 2005	37.00	37.49	36.10	36.24	622,900	-0.77(-2.08%)
Aug 19, 2005	37.75	37.85	36.69	37.01	500,900	-0.72(-1.91%)
Aug 18, 2005	37.75	37.75	37.35	37.73	268,900	-0.07(-0.19%)
Aug 17, 2005	36.90	38.00	36.70	37.80	967,900	+0.58(+1.56%)
Aug 16, 2005	37.90	37.90	37.09	37.22	324,400	-0.69(-1.82%)
Aug 15, 2005	37.70	37.95	37.66	37.91	274,300	+0.11(+0.29%)
Aug 12, 2005	37.85	37.85	37.50	37.80	435,900	-0.09(-0.24%)
Aug 11, 2005	37.89	37.89	37.52	37.89	191,100	+0.05(+0.13%)
Aug 10, 2005	37.97	37.98	37.40	37.84	423,500	-0.01(-0.03%)
Aug 09, 2005	37.45	37.99	37.36	37.85	201,800	+0.56(+1.50%)
Aug 08, 2005	37.94	38.08	37.20	37.29	383,500	-0.65(-1.71%)
Aug 05, 2005	37.66	38.41	37.41	37.94	431,400	+0.34(+0.90%)
Aug 04, 2005	37.25	37.85	37.25	37.60	1,445,100	-0.52(-1.36%)
Aug 03, 2005	39.60	40.00	38.02	38.12	1,738,600	-2.30(-5.69%)
Aug 02, 2005	40.48	40.73	39.49	40.42	834,500	+0.15(+0.37%)
Aug 01, 2005	40.22	40.45	40.04	40.27	578,200	+0.05(+0.12%)
Jul 29, 2005	39.70	40.22	39.70	40.22	851,200	+0.62(+1.57%)
Jul 28, 2005	38.46	39.81	38.35	39.60	393,100	+1.14(+2.96%)
Jul 27, 2005	37.30	38.55	37.30	38.46	689,000	+0.47(+1.24%)
Jul 26, 2005	39.00	39.00	37.59	37.99	911,200	-1.01(-2.59%)
Jul 25, 2005	40.30	40.31	38.84	39.00	736,600	-1.30(-3.23%)
Jul 22, 2005	40.06	40.31	39.82	40.30	551,300	-0.01(-0.02%)
Jul 21, 2005	39.35	40.48	39.02	40.31	1,189,500	+1.31(+3.36%)
Jul 20, 2005	38.55	39.10	38.51	39.00	246,400	+0.12(+0.31%)
Jul 19, 2005	37.95	39.50	37.84	38.88	817,300	+0.98(+2.59%)
Jul 18, 2005	37.85	38.25	37.79	37.90	345,300	-0.01(-0.03%)
Jul 15, 2005	37.41	38.24	37.40	37.91	486,400	+0.49(+1.31%)
Jul 14, 2005	38.01	38.30	37.22	37.42	354,400	-0.48(-1.27%)
Jul 13, 2005	38.10	38.19	37.77	37.90	183,200	-0.16(-0.42%)
Jul 12, 2005	37.85	38.25	37.71	38.06	405,500	+0.21(+0.55%)
Jul 11, 2005	37.80	38.07	37.35	37.85	535,500	+0.14(+0.37%)
Jul 08, 2005	36.74	37.75	36.60	37.71	557,100	+1.07(+2.92%)
Jul 07, 2005	35.70	36.64	35.60	36.64	579,800	+0.11(+0.30%)
Jul 06, 2005	36.75	36.80	36.28	36.53	310,600	-0.12(-0.33%)
Jul 05, 2005	36.02	36.80	35.90	36.65	228,000	+0.40(+1.10%)
Jul 01, 2005	36.00	36.55	35.45	36.25	457,300	+0.50(+1.40%)
Jun 30, 2005	36.70	36.88	35.24	35.75	1,070,100	-0.81(-2.22%)
Jun 29, 2005	37.60	37.69	36.15	36.56	662,500	-0.84(-2.25%)
Jun 28, 2005	37.44	38.10	37.29	37.40	505,500	+0.46(+1.25%)
Jun 27, 2005	37.70	37.70	36.42	36.94	748,200	-0.76(-2.02%)
Jun 24, 2005	37.50	37.70	36.82	37.70	801,300	+0.20(+0.53%)
Jun 23, 2005	39.23	39.23	37.01	37.50	840,100	-1.69(-4.31%)
Jun 22, 2005	38.70	39.32	38.42	39.19	500,300	+0.39(+1.01%)
Jun 21, 2005	39.52	39.80	38.80	38.80	512,500	-0.70(-1.77%)
Jun 20, 2005	39.80	39.84	39.28	39.50	856,700	-0.45(-1.13%)
Jun 17, 2005	38.80	39.95	38.80	39.95	1,480,100	+1.15(+2.96%)
Jun 16, 2005	38.45	38.81	38.15	38.80	899,600	+0.30(+0.78%)
Jun 15, 2005	39.23	39.40	38.26	38.50	1,372,100	-0.61(-1.56%)
Jun 14, 2005	37.65	39.52	37.65	39.11	922,500	+1.61(+4.29%)
Jun 13, 2005	37.20	37.83	37.20	37.50	480,800	+0.32(+0.86%)
Jun 10, 2005	37.20	37.50	37.00	37.18	364,700	+0.23(+0.62%)
Jun 09, 2005	36.75	37.20	36.20	36.95	690,800	+0.07(+0.19%)
Jun 08, 2005	37.75	37.90	36.26	36.88	929,400	-0.62(-1.65%)
Jun 07, 2005	38.25	38.94	37.25	37.50	793,600	-0.70(-1.83%)
Jun 06, 2005	38.91	39.12	37.80	38.20	559,600	-0.80(-2.05%)
Jun 03, 2005	39.20	39.94	38.95	39.00	1,007,200	+0.20(+0.52%)
Jun 02, 2005	37.50	38.80	36.75	38.80	1,035,500	+1.41(+3.77%)
Jun 01, 2005	36.55	38.43	36.40	37.39	1,352,800	+1.13(+3.12%)
May 31, 2005	37.19	37.19	36.26	36.26	651,900	-0.93(-2.50%)
May 27, 2005	36.78	37.49	36.36	37.19	554,700	+0.47(+1.28%)
May 26, 2005	35.70	36.80	35.70	36.72	683,500	+1.10(+3.09%)
May 25, 2005	36.56	37.23	35.56	35.62	847,200	-1.14(-3.10%)
May 24, 2005	37.00	37.49	36.51	36.76	974,800	-0.44(-1.18%)
May 23, 2005	37.11	37.87	37.04	37.20	979,900	+0.08(+0.22%)
May 20, 2005	36.98	37.18	36.72	37.12	334,700	-0.08(-0.22%)
May 19, 2005	36.55	37.25	36.30	37.20	920,000	+0.70(+1.92%)
May 18, 2005	35.40	37.25	35.32	36.50	2,432,900	+1.48(+4.23%)
May 17, 2005	33.90	35.15	33.52	35.02	535,500	+1.07(+3.15%)
May 16, 2005	33.51	34.21	33.10	33.95	717,800	+0.25(+0.74%)
May 13, 2005	35.10	35.10	33.37	33.70	1,196,900	-1.40(-3.99%)
May 12, 2005	35.69	35.73	35.02	35.10	810,900	-0.81(-2.26%)
May 11, 2005	35.77	36.05	34.75	35.91	891,700	+0.14(+0.39%)
May 10, 2005	36.10	36.65	35.60	35.77	888,800	-0.58(-1.60%)
May 09, 2005	35.57	36.46	35.22	36.35	675,900	+0.35(+0.97%)
May 06, 2005	35.74	36.17	35.09	36.00	618,200	+0.46(+1.29%)
May 05, 2005	36.38	36.38	35.05	35.54	875,500	-0.59(-1.63%)
May 04, 2005	36.00	36.63	34.70	36.13	3,411,400	+0.03(+0.08%)
May 03, 2005	36.50	37.40	35.83	36.10	2,875,800	-2.20(-5.74%)
May 02, 2005	37.40	38.43	37.40	38.30	1,013,500	+0.85(+2.27%)
Apr 29, 2005	38.45	38.47	37.05	37.45	725,200	-0.55(-1.45%)
Apr 28, 2005	38.95	39.95	37.81	38.00	1,017,700	-0.45(-1.17%)
Apr 27, 2005	38.84	39.05	37.77	38.45	1,114,800	-0.30(-0.77%)
Apr 26, 2005	37.56	39.42	37.55	38.75	1,758,900	+1.49(+4.00%)
Apr 25, 2005	37.15	37.71	37.00	37.26	1,030,800	+0.26(+0.70%)
Apr 22, 2005	37.54	38.29	36.85	37.00	1,781,200	-0.38(-1.02%)
Apr 21, 2005	38.21	38.69	36.40	37.38	2,432,800	-0.43(-1.14%)
Apr 20, 2005	39.50	39.50	37.67	37.81	2,412,300	-1.99(-5.00%)
Apr 19, 2005	40.90	40.90	39.75	39.80	1,719,800	-0.05(-0.13%)
Apr 18, 2005	40.85	41.35	39.50	39.85	1,373,500	-1.00(-2.45%)
Apr 15, 2005	43.05	43.21	40.40	40.85	1,565,200	-2.45(-5.66%)
Apr 14, 2005	44.01	44.22	42.71	43.30	1,180,500	-0.70(-1.59%)
Apr 13, 2005	43.95	44.85	43.75	44.00	701,000	+0.05(+0.11%)
Apr 12, 2005	43.51	44.00	43.14	43.95	785,000	+0.44(+1.01%)
Apr 11, 2005	43.60	44.10	42.95	43.51	415,600	+0.08(+0.18%)
Apr 08, 2005	44.30	44.52	43.25	43.43	701,400	-0.72(-1.63%)
Apr 07, 2005	44.45	45.34	44.10	44.15	1,175,100	+0.35(+0.80%)
Apr 06, 2005	42.15	44.10	42.15	43.80	1,093,500	+1.69(+4.01%)
Apr 05, 2005	42.88	43.18	42.10	42.11	1,224,400	-0.75(-1.75%)
Apr 04, 2005	43.90	43.90	42.85	42.86	1,358,200	-1.40(-3.16%)
Apr 01, 2005	45.01	45.10	43.57	44.26	1,118,600	-0.74(-1.64%)
Mar 31, 2005	45.20	45.70	44.55	45.00	971,300	-0.61(-1.34%)
Mar 30, 2005	44.00	45.61	44.00	45.61	957,400	+1.61(+3.66%)
Mar 29, 2005	45.50	45.65	43.90	44.00	1,626,800	-1.98(-4.31%)
Mar 28, 2005	45.80	46.40	45.51	45.98	373,700	-0.02(-0.04%)
Mar 24, 2005	45.85	46.35	45.51	46.00	555,400	+0.24(+0.52%)
Mar 23, 2005	46.15	46.39	45.52	45.76	930,800	-0.73(-1.57%)
Mar 22, 2005	48.31	48.52	46.35	46.49	1,029,400	-1.82(-3.77%)
Mar 21, 2005	48.74	49.15	47.90	48.31	1,169,200	-0.43(-0.88%)
Mar 18, 2005	48.51	49.35	47.80	48.74	642,400	+0.23(+0.47%)
Mar 17, 2005	48.06	48.95	47.84	48.51	920,800	+0.20(+0.41%)
Mar 16, 2005	49.30	49.47	47.80	48.31	1,494,500	-1.09(-2.21%)
Mar 15, 2005	47.75	49.80	47.75	49.40	1,970,100	+1.93(+4.07%)
Mar 14, 2005	46.65	47.53	46.40	47.47	801,200	+1.48(+3.22%)
Mar 11, 2005	45.73	47.00	45.09	45.99	599,200	+0.26(+0.57%)
Mar 10, 2005	45.10	45.93	44.85	45.73	941,300	+0.63(+1.40%)
Mar 09, 2005	47.10	47.30	44.25	45.10	2,612,800	-2.25(-4.75%)
Mar 08, 2005	49.25	49.80	47.10	47.35	3,714,700	-2.45(-4.92%)
Mar 07, 2005	48.65	50.00	48.61	49.80	995,400	+1.47(+3.04%)
Mar 04, 2005	49.55	49.60	48.30	48.33	870,800	-1.37(-2.76%)
Mar 03, 2005	49.98	50.49	48.75	49.70	648,600	-0.28(-0.56%)
Mar 02, 2005	49.99	50.97	49.68	49.98	776,500	-0.04(-0.08%)
Mar 01, 2005	47.98	50.08	47.97	50.02	754,400	+2.12(+4.43%)
Feb 28, 2005	49.20	49.25	47.50	47.90	644,000	-0.60(-1.24%)
Feb 25, 2005	47.65	48.60	46.80	48.50	865,100	+1.19(+2.52%)
Feb 24, 2005	47.90	47.95	45.95	47.31	945,800	-0.09(-0.19%)
Feb 23, 2005	47.87	48.67	47.07	47.40	568,000	-0.22(-0.46%)
Feb 22, 2005	49.00	49.00	47.50	47.62	736,800	-1.43(-2.92%)
Feb 18, 2005	50.50	50.55	48.60	49.05	596,300	-1.10(-2.19%)
Feb 17, 2005	50.50	51.29	49.55	50.15	709,500	+0.43(+0.86%)
Feb 16, 2005	50.90	50.90	49.65	49.72	820,500	-1.07(-2.11%)
Feb 15, 2005	48.50	51.40	48.18	50.79	2,193,400	+2.78(+5.79%)
Feb 14, 2005	47.35	48.03	46.86	48.01	287,200	+0.96(+2.04%)
Feb 11, 2005	47.80	47.95	46.83	47.05	725,700	-0.50(-1.05%)
Feb 10, 2005	48.25	48.50	47.05	47.55	549,600	+0.24(+0.51%)
Feb 09, 2005	47.51	47.70	46.58	47.31	368,600	+0.30(+0.64%)
Feb 08, 2005	48.96	49.10	46.80	47.01	773,600	-1.94(-3.96%)
Feb 07, 2005	48.05	49.49	48.00	48.95	1,102,400	+1.33(+2.79%)
Feb 04, 2005	46.15	48.00	45.90	47.62	1,227,400	+1.87(+4.09%)
Feb 03, 2005	45.40	45.89	44.55	45.75	731,000	+0.60(+1.33%)
Feb 02, 2005	43.75	45.50	43.36	45.15	899,300	+1.91(+4.42%)
Feb 01, 2005	44.00	44.50	43.10	43.24	780,400	-0.16(-0.37%)
Jan 31, 2005	42.80	43.59	42.53	43.40	621,800	+1.20(+2.84%)
Jan 28, 2005	42.10	42.30	41.75	42.20	400,200	+0.15(+0.36%)
Jan 27, 2005	42.18	42.60	41.86	42.05	646,200	-0.01(-0.02%)
Jan 26, 2005	42.25	42.75	42.02	42.06	365,500	-0.04(-0.10%)
Jan 25, 2005	42.30	43.10	42.05	42.10	613,900	+0.05(+0.12%)
Jan 24, 2005	44.63	44.76	41.50	42.05	1,875,100	-1.00(-2.32%)
Jan 21, 2005	43.30	43.49	41.90	43.05	1,626,200	-0.71(-1.62%)
Jan 20, 2005	44.35	44.70	43.56	43.76	453,600	-0.59(-1.33%)
Jan 19, 2005	45.29	46.17	44.15	44.35	864,400	-0.86(-1.90%)
Jan 18, 2005	43.35	45.21	42.80	45.21	879,800	+1.81(+4.17%)
Jan 14, 2005	42.79	43.59	42.15	43.40	992,800	+0.90(+2.12%)
Jan 13, 2005	42.65	43.00	41.41	42.50	2,414,800	-0.60(-1.39%)
Jan 12, 2005	44.91	45.20	42.90	43.10	1,658,100	-1.62(-3.62%)
Jan 11, 2005	44.50	45.83	43.27	44.72	1,503,300	-0.41(-0.91%)
Jan 10, 2005	45.05	46.30	44.75	45.13	1,248,000	-0.42(-0.92%)
Jan 07, 2005	47.85	47.86	45.31	45.55	2,178,900	-2.44(-5.08%)
Jan 06, 2005	48.75	48.79	47.50	47.99	1,015,400	-0.86(-1.76%)
Jan 05, 2005	49.71	49.90	48.79	48.85	716,400	-0.61(-1.23%)
Jan 04, 2005	48.51	49.60	48.30	49.46	1,680,400	+0.95(+1.96%)
Jan 03, 2005	49.35	49.40	47.55	48.51	1,100,600	+0.51(+1.06%)
Dec 31, 2004	47.90	48.10	47.45	48.00	645,400	+0.15(+0.31%)
Dec 30, 2004	48.05	48.65	47.49	47.85	758,300	-0.04(-0.08%)
Dec 29, 2004	48.10	48.20	47.55	47.89	574,500	-0.21(-0.44%)
Dec 28, 2004	47.45	48.30	46.50	48.10	1,168,200	+0.45(+0.94%)
Dec 27, 2004	48.51	49.01	46.91	47.65	801,200	-0.85(-1.75%)
Dec 23, 2004	48.61	49.35	48.30	48.50	633,600	-0.01(-0.02%)
Dec 22, 2004	47.20	49.55	46.90	48.51	1,843,900	+1.13(+2.38%)
Dec 21, 2004	48.60	49.18	45.60	47.38	3,210,500	-1.22(-2.51%)
Dec 20, 2004	52.70	53.98	48.33	48.60	6,107,100	-4.40(-8.30%)
Dec 17, 2004	49.11	53.25	48.11	53.00	4,762,500	+3.89(+7.92%)
Dec 16, 2004	48.15	50.60	47.90	49.11	7,839,900	+2.55(+5.48%)

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.

Las Vegas Sands (NY: LVS )

Historical Prices

Free News Feed