The closing price for Las Vegas Sands (LVS) in 2007 was $67.03, on December 31, 2007. It was up 12.6% for the year. The latest price is $53.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $68.41 | $69.05 | $66.67 | $67.03 | 1,296,046 |
December 28 2007 | $69.27 | $69.71 | $68.62 | $69.05 | 770,336 |
December 27 2007 | $70.15 | $71.84 | $68.70 | $68.93 | 1,322,138 |
December 26 2007 | $69.27 | $70.54 | $68.53 | $70.20 | 1,105,434 |
December 24 2007 | $70.01 | $70.49 | $69.27 | $69.59 | 615,297 |
December 21 2007 | $70.69 | $71.52 | $69.83 | $70.25 | 2,107,170 |
December 20 2007 | $73.28 | $73.75 | $69.74 | $69.74 | 2,246,538 |
December 19 2007 | $73.14 | $74.01 | $72.24 | $72.47 | 1,739,246 |
December 18 2007 | $75.78 | $76.20 | $71.87 | $72.58 | 2,155,700 |
December 17 2007 | $76.68 | $77.13 | $74.48 | $75.06 | 1,855,030 |
December 14 2007 | $76.51 | $77.90 | $76.32 | $76.56 | 1,661,040 |
December 13 2007 | $75.58 | $77.94 | $75.58 | $77.22 | 1,458,900 |
December 12 2007 | $76.51 | $78.21 | $75.61 | $76.77 | 2,950,376 |
December 11 2007 | $77.82 | $78.15 | $75.16 | $75.24 | 1,903,518 |
December 10 2007 | $78.05 | $79.98 | $76.75 | $78.38 | 1,635,521 |
December 07 2007 | $75.91 | $77.40 | $75.78 | $77.33 | 1,609,592 |
December 06 2007 | $72.94 | $76.55 | $72.94 | $76.44 | 1,785,160 |
December 05 2007 | $72.69 | $74.40 | $72.12 | $73.69 | 1,879,830 |
December 04 2007 | $71.03 | $72.88 | $70.68 | $71.08 | 1,432,950 |
December 03 2007 | $73.03 | $73.61 | $71.12 | $71.89 | 1,906,903 |
November 30 2007 | $75.77 | $75.89 | $71.87 | $73.76 | 1,812,921 |
November 29 2007 | $74.00 | $75.80 | $73.04 | $73.47 | 1,835,091 |
November 28 2007 | $70.58 | $75.28 | $70.57 | $74.74 | 2,645,813 |
November 27 2007 | $69.58 | $71.67 | $69.00 | $69.34 | 2,270,941 |
November 26 2007 | $73.31 | $73.31 | $69.58 | $69.58 | 2,135,698 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
