Indicators

Las Vegas Sands (NY: LVS )

45.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.25	47.64	46.90	47.46	3,051,419	+0.35(+0.74%)
Nov 26, 2014	47.32	47.11	47.11	47.11	3,290,662	-0.25(-0.52%)
Nov 25, 2014	47.84	48.27	46.97	47.36	5,847,160	-0.44(-0.92%)
Nov 24, 2014	47.63	47.87	47.48	47.80	5,108,288	+0.28(+0.58%)
Nov 21, 2014	47.94	48.70	47.35	47.52	7,728,976	+0.88(+1.89%)
Nov 20, 2014	46.55	47.30	46.28	46.64	5,685,052	-0.01(-0.03%)
Nov 19, 2014	47.22	48.45	46.43	46.66	6,432,364	-0.66(-1.40%)
Nov 18, 2014	46.26	47.74	45.58	47.32	10,566,572	+0.73(+1.57%)
Nov 17, 2014	46.96	47.06	46.29	46.59	5,921,040	-0.74(-1.56%)
Nov 14, 2014	46.78	47.37	46.69	47.33	5,797,050	+0.51(+1.08%)
Nov 13, 2014	46.10	47.25	46.07	46.82	9,455,696	+0.94(+2.05%)
Nov 12, 2014	45.68	46.25	45.55	45.88	7,638,519	-0.10(-0.23%)
Nov 11, 2014	44.38	46.00	44.07	45.99	8,726,878	+1.66(+3.75%)
Nov 10, 2014	44.48	44.61	44.19	44.32	7,840,862	-0.04(-0.08%)
Nov 07, 2014	43.71	44.51	43.54	44.36	6,525,358	+0.72(+1.66%)
Nov 06, 2014	43.54	43.76	43.14	43.64	5,128,209	+0.19(+0.43%)
Nov 05, 2014	43.45	44.10	42.96	43.45	14,794,138	-1.01(-2.28%)
Nov 04, 2014	45.65	45.71	44.19	44.47	12,733,127	-2.01(-4.33%)

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.