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 28, 2013	37.97	38.59	37.77	38.25	10,014,420	+0.04(+0.09%)
Jun 27, 2013	37.50	38.21	37.47	38.21	11,500,759	+1.08(+2.92%)
Jun 26, 2013	36.96	37.44	36.49	37.13	15,171,603	+0.48(+1.32%)
Jun 25, 2013	36.64	37.20	36.42	36.64	13,385,323	+0.90(+2.51%)
Jun 24, 2013	36.47	36.73	34.65	35.75	24,897,302	-2.04(-5.39%)
Jun 21, 2013	39.37	39.38	37.52	37.78	13,283,835	-1.15(-2.95%)
Jun 20, 2013	39.93	40.04	38.69	38.93	12,794,507	-1.88(-4.60%)
Jun 19, 2013	41.20	41.54	40.73	40.81	4,520,625	-0.43(-1.03%)
Jun 18, 2013	41.35	41.58	41.15	41.24	4,249,593	+0.22(+0.55%)
Jun 17, 2013	41.16	41.54	40.75	41.01	7,226,181	+0.48(+1.19%)
Jun 14, 2013	40.50	41.05	40.23	40.53	4,602,100	-0.09(-0.23%)
Jun 13, 2013	39.74	40.69	39.36	40.63	7,096,560	+0.85(+2.15%)
Jun 12, 2013	40.56	40.76	39.59	39.77	6,867,016	-0.55(-1.35%)
Jun 11, 2013	40.63	40.81	40.00	40.32	8,190,699	-0.93(-2.26%)
Jun 10, 2013	41.23	41.93	41.01	41.25	7,554,036	+0.12(+0.30%)
Jun 07, 2013	41.14	41.61	40.91	41.13	8,777,681	+0.17(+0.42%)
Jun 06, 2013	41.29	41.35	40.40	40.96	10,682,526	-0.23(-0.56%)
Jun 05, 2013	42.30	42.37	41.09	41.19	11,567,559	-0.80(-1.90%)
Jun 04, 2013	41.65	42.41	41.58	41.98	5,513,504	+0.38(+0.91%)

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.