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:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	27.44	27.95	27.35	27.71	19,065,596	+0.39(+1.42%)
Jun 29, 2011	27.91	27.97	27.14	27.32	24,132,402	-0.32(-1.14%)
Jun 28, 2011	26.59	27.76	26.55	27.64	28,068,934	+1.25(+4.75%)
Jun 27, 2011	25.75	26.59	25.54	26.38	17,891,640	+0.66(+2.55%)
Jun 24, 2011	26.10	26.27	25.55	25.73	17,603,218	-0.24(-0.91%)
Jun 23, 2011	25.18	25.99	25.05	25.96	19,742,928	+0.32(+1.25%)
Jun 22, 2011	25.69	26.25	25.41	25.64	16,847,968	-0.03(-0.13%)
Jun 21, 2011	25.00	25.80	24.85	25.67	16,737,690	+0.85(+3.41%)
Jun 20, 2011	24.81	24.94	24.73	24.83	21,354,586	-0.25(-0.99%)
Jun 17, 2011	25.49	25.65	24.89	25.08	20,020,972	-0.23(-0.91%)
Jun 16, 2011	25.54	25.88	24.93	25.31	19,502,530	-0.43(-1.68%)
Jun 15, 2011	25.70	26.23	25.54	25.74	22,043,094	-0.24(-0.93%)
Jun 14, 2011	25.83	26.21	25.57	25.98	16,702,620	+0.53(+2.06%)
Jun 13, 2011	25.59	25.93	25.08	25.46	21,352,760	-0.02(-0.08%)
Jun 10, 2011	26.02	26.02	25.08	25.48	29,169,984	-0.54(-2.09%)
Jun 09, 2011	26.43	26.61	25.92	26.02	18,983,164	-0.26(-1.00%)
Jun 08, 2011	26.55	26.79	26.17	26.28	27,103,216	-0.19(-0.72%)
Jun 07, 2011	26.70	26.97	26.32	26.48	24,273,294	-0.06(-0.22%)
Jun 06, 2011	27.43	28.02	26.39	26.53	25,447,332	-1.09(-3.95%)

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.