Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Las Vegas Sands (NY: LVS )

46.77 +0.05 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.330	5.390	5.101	5.160	26,779,296	-0.20(-3.79%)
Jun 29, 2009	5.475	5.508	5.337	5.363	25,342,738	-0.05(-0.97%)
Jun 26, 2009	5.416	5.449	5.140	5.416	42,504,368	+0.06(+1.10%)
Jun 25, 2009	5.160	5.357	5.127	5.357	41,831,084	+0.28(+5.43%)
Jun 24, 2009	5.055	5.330	4.983	5.081	54,503,820	+0.24(+5.02%)
Jun 23, 2009	4.864	5.048	4.516	4.838	50,499,356	+0.03(+0.55%)
Jun 22, 2009	5.206	5.258	4.792	4.812	46,564,320	-0.53(-9.95%)
Jun 19, 2009	5.193	5.396	5.055	5.344	38,923,808	+0.27(+5.30%)
Jun 18, 2009	5.350	5.350	4.937	5.074	40,310,416	-0.12(-2.40%)
Jun 17, 2009	5.501	5.626	4.996	5.199	58,091,804	-0.30(-5.49%)
Jun 16, 2009	5.403	5.816	5.357	5.501	69,088,288	+0.22(+4.10%)
Jun 15, 2009	5.797	5.810	5.258	5.285	68,192,760	-0.69(-11.54%)
Jun 12, 2009	5.993	6.059	5.777	5.974	31,827,646	-0.11(-1.83%)
Jun 11, 2009	6.197	6.394	6.046	6.085	35,706,292	-0.14(-2.32%)
Jun 10, 2009	6.512	6.512	6.171	6.230	28,294,880	-0.17(-2.67%)
Jun 09, 2009	6.591	6.591	6.302	6.400	40,874,824	-0.14(-2.11%)
Jun 08, 2009	6.374	6.630	6.302	6.538	32,274,604	-0.03(-0.50%)
Jun 05, 2009	6.893	6.893	6.499	6.571	31,071,424	-0.11(-1.67%)
Jun 04, 2009	6.584	6.755	6.197	6.683	33,903,248	+0.26(+4.09%)
Jun 03, 2009	6.735	6.762	6.302	6.420	33,411,630	-0.41(-6.05%)
Jun 02, 2009	7.050	7.070	6.643	6.834	33,789,060	-0.24(-3.34%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Las Vegas Sands (NY: LVS )

Historical Prices