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 (%)
Mar 31, 2009	1.930	2.015	1.838	1.976	26,174,312	+0.11(+5.61%)
Mar 30, 2009	1.963	1.969	1.772	1.871	34,892,568	-0.18(-8.65%)
Mar 26, 2009	2.061	2.140	1.923	2.048	36,172,584	+0.06(+2.97%)
Mar 25, 2009	1.963	2.179	1.838	1.989	52,808,880	-0.01(-0.66%)
Mar 24, 2009	1.707	2.179	1.661	2.002	91,705,896	+0.26(+15.09%)
Mar 23, 2009	1.654	1.786	1.641	1.740	39,871,872	+0.16(+9.96%)
Mar 20, 2009	1.733	1.733	1.444	1.582	37,297,860	+0.04(+2.55%)
Mar 19, 2009	1.694	1.753	1.503	1.543	41,599,540	+0.01(+0.86%)
Mar 18, 2009	1.457	1.595	1.346	1.530	43,427,876	+0.04(+2.64%)
Mar 17, 2009	1.346	1.497	1.188	1.490	38,705,580	+0.18(+14.07%)
Mar 16, 2009	1.549	1.621	1.221	1.306	56,872,912	-0.18(-12.33%)
Mar 13, 2009	1.418	1.707	1.352	1.490	0	+0.33(+28.25%)
Mar 12, 2009	1.070	1.241	0.9190	1.162	57,019,032	+0.14(+14.19%)
Mar 11, 2009	1.142	1.169	1.011	1.018	40,672,532	-0.07(-6.63%)
Mar 10, 2009	1.129	1.175	0.9978	1.090	87,682,576	+0.16(+16.90%)
Mar 09, 2009	1.103	1.300	0.9059	0.9322	62,828,284	-0.23(-19.77%)
Mar 06, 2009	1.359	1.379	1.024	1.162	0	-0.18(-13.24%)
Mar 05, 2009	1.457	1.503	1.234	1.339	39,772,640	-0.12(-8.52%)
Mar 04, 2009	1.576	1.667	1.418	1.464	43,312,788	+0.03(+1.83%)

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.