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 )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.764	5.941	5.107	5.134	136,291,072	+0.07(+1.43%)
Apr 29, 2009	4.858	5.245	4.786	5.061	99,530,768	+0.48(+10.46%)
Apr 28, 2009	4.267	4.851	4.267	4.582	84,748,368	+0.05(+1.01%)
Apr 27, 2009	4.497	4.700	4.392	4.536	112,787,720	-0.33(-6.87%)
Apr 24, 2009	4.280	4.930	4.234	4.871	136,238,048	+0.76(+18.53%)
Apr 23, 2009	3.939	4.201	3.781	4.109	100,424,472	+0.39(+10.60%)
Apr 22, 2009	3.328	3.926	3.309	3.716	98,345,400	+0.42(+12.75%)
Apr 21, 2009	2.829	3.302	2.744	3.295	59,209,128	+0.25(+8.19%)
Apr 20, 2009	3.473	3.479	2.993	3.046	79,072,360	-0.26(-7.75%)
Apr 17, 2009	3.256	3.400	3.184	3.302	64,370,812	-0.05(-1.37%)
Apr 16, 2009	3.492	3.506	3.315	3.348	38,895,704	-0.03(-0.97%)
Apr 15, 2009	3.440	3.499	3.184	3.381	60,617,652	+0.00(+0.00%)
Apr 14, 2009	3.643	3.827	3.282	3.381	77,445,808	-0.04(-1.15%)
Apr 13, 2009	3.020	3.420	2.875	3.420	64,993,884	+0.51(+17.34%)
Apr 09, 2009	2.829	2.967	2.718	2.915	50,276,956	+0.28(+10.45%)
Apr 08, 2009	2.803	2.842	2.514	2.639	54,503,816	-0.01(-0.25%)
Apr 07, 2009	3.125	3.151	2.501	2.646	119,787,920	-0.61(-18.75%)
Apr 06, 2009	2.941	3.420	2.941	3.256	102,433,536	+0.32(+10.71%)
Apr 03, 2009	2.954	3.269	2.777	2.941	105,596,464	+0.05(+1.82%)
Apr 02, 2009	2.672	2.915	2.560	2.888	97,563,648	+0.43(+17.65%)

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