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 (%)
Feb 28, 2014	62.14	62.39	61.59	62.22	5,235,683	+0.09(+0.14%)
Feb 27, 2014	60.75	62.67	60.75	62.13	6,314,391	+1.44(+2.37%)
Feb 26, 2014	61.13	61.66	60.48	60.70	4,150,453	-0.09(-0.16%)
Feb 25, 2014	61.61	62.03	60.49	60.79	6,456,887	-0.82(-1.33%)
Feb 24, 2014	59.49	62.27	59.04	61.61	10,995,278	+2.57(+4.35%)
Feb 21, 2014	58.94	59.35	58.43	59.04	4,983,147	+0.22(+0.37%)
Feb 20, 2014	58.19	59.26	57.97	58.82	4,989,304	+0.66(+1.13%)
Feb 19, 2014	58.63	58.90	57.97	58.16	6,115,172	-0.77(-1.30%)
Feb 18, 2014	58.39	59.21	58.16	58.93	6,919,045	+0.43(+0.74%)
Feb 14, 2014	57.58	58.50	58.50	58.50	6,260,217	+0.99(+1.73%)
Feb 13, 2014	56.75	57.90	56.64	57.51	6,085,574	+0.01(+0.01%)
Feb 12, 2014	57.32	57.86	56.92	57.50	6,069,247	+0.34(+0.59%)
Feb 11, 2014	55.91	57.43	55.91	57.16	7,689,269	+1.66(+3.00%)
Feb 10, 2014	56.05	56.23	55.32	55.50	5,465,259	-0.68(-1.21%)
Feb 07, 2014	55.52	56.33	55.21	56.18	4,669,485	+0.50(+0.90%)
Feb 06, 2014	54.81	55.85	54.81	55.67	6,590,090	+1.68(+3.11%)
Feb 05, 2014	52.00	54.78	50.47	54.00	15,738,511	-0.77(-1.40%)
Feb 04, 2014	54.56	55.25	54.24	54.76	5,535,074	+0.38(+0.70%)

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.