The closing price for Las Vegas Sands (LVS) in November 2005 was $26.56, on November 30, 2005. It was up 21.6% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $27.25 | $27.55 | $26.44 | $26.56 | 1,112,800 |
November 29 2005 | $27.06 | $27.71 | $26.68 | $27.25 | 2,571,600 |
November 28 2005 | $28.92 | $29.29 | $28.22 | $28.43 | 1,305,700 |
November 25 2005 | $29.19 | $29.29 | $28.86 | $28.92 | 270,000 |
November 23 2005 | $28.71 | $29.57 | $28.66 | $29.18 | 1,454,200 |
November 22 2005 | $28.32 | $28.72 | $27.92 | $28.67 | 2,145,000 |
November 21 2005 | $26.59 | $28.40 | $26.53 | $28.32 | 2,074,900 |
November 18 2005 | $26.48 | $26.73 | $26.24 | $26.68 | 720,800 |
November 17 2005 | $25.47 | $26.67 | $25.47 | $26.48 | 1,115,400 |
November 16 2005 | $25.37 | $25.55 | $24.85 | $25.40 | 1,047,500 |
November 15 2005 | $25.63 | $26.07 | $25.19 | $25.56 | 1,457,600 |
November 14 2005 | $25.97 | $26.71 | $25.92 | $26.36 | 1,023,100 |
November 11 2005 | $25.79 | $26.17 | $25.48 | $25.97 | 955,800 |
November 10 2005 | $24.33 | $26.26 | $24.33 | $25.85 | 2,924,900 |
November 09 2005 | $23.97 | $24.52 | $23.60 | $24.27 | 686,300 |
November 08 2005 | $24.47 | $25.43 | $23.86 | $24.02 | 967,600 |
November 07 2005 | $24.07 | $24.76 | $23.89 | $24.62 | 1,397,900 |
November 04 2005 | $23.31 | $24.33 | $23.29 | $23.98 | 2,379,100 |
November 03 2005 | $22.92 | $23.56 | $22.89 | $23.19 | 1,930,000 |
November 02 2005 | $21.58 | $22.47 | $21.34 | $22.13 | 1,200,000 |
November 01 2005 | $21.84 | $21.84 | $21.16 | $21.58 | 769,000 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
