The closing price for Las Vegas Sands (LVS) in November 2005 was $26.27, on November 30, 2005. It was up 21.6% for the month. The latest price is $50.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $26.96 | $27.25 | $26.15 | $26.27 | 1,112,800 |
November 29 2005 | $26.77 | $27.41 | $26.39 | $26.96 | 2,571,600 |
November 28 2005 | $28.60 | $28.97 | $27.91 | $28.12 | 1,305,700 |
November 25 2005 | $28.87 | $28.97 | $28.54 | $28.60 | 270,000 |
November 23 2005 | $28.40 | $29.25 | $28.34 | $28.86 | 1,454,200 |
November 22 2005 | $28.01 | $28.41 | $27.62 | $28.36 | 2,145,000 |
November 21 2005 | $26.30 | $28.09 | $26.24 | $28.01 | 2,074,900 |
November 18 2005 | $26.19 | $26.43 | $25.95 | $26.38 | 720,800 |
November 17 2005 | $25.19 | $26.38 | $25.19 | $26.19 | 1,115,400 |
November 16 2005 | $25.09 | $25.27 | $24.58 | $25.12 | 1,047,500 |
November 15 2005 | $25.35 | $25.79 | $24.91 | $25.28 | 1,465,500 |
November 14 2005 | $25.69 | $26.41 | $25.63 | $26.07 | 1,023,100 |
November 11 2005 | $25.51 | $25.89 | $25.20 | $25.69 | 955,800 |
November 10 2005 | $24.06 | $25.97 | $24.06 | $25.56 | 2,924,900 |
November 09 2005 | $23.71 | $24.25 | $23.34 | $24.01 | 686,300 |
November 08 2005 | $24.20 | $25.15 | $23.60 | $23.76 | 967,600 |
November 07 2005 | $23.81 | $24.49 | $23.62 | $24.36 | 1,397,900 |
November 04 2005 | $23.05 | $24.06 | $23.03 | $23.72 | 2,379,100 |
November 03 2005 | $22.67 | $23.30 | $22.64 | $22.94 | 1,930,000 |
November 02 2005 | $21.34 | $22.22 | $21.11 | $21.89 | 1,200,000 |
November 01 2005 | $21.60 | $21.60 | $20.93 | $21.34 | 769,000 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.