Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.58	10.83	10.09	10.18	46,015,008	-0.24(-2.27%)
Jan 28, 2010	10.77	11.02	10.35	10.41	34,367,576	-0.25(-2.34%)
Jan 27, 2010	10.62	10.69	10.35	10.66	27,653,500	+0.02(+0.19%)
Jan 26, 2010	10.48	10.86	10.40	10.64	44,049,524	+0.01(+0.12%)
Jan 25, 2010	10.98	11.00	10.21	10.63	42,787,520	-0.06(-0.55%)
Jan 22, 2010	11.13	11.35	10.60	10.69	56,075,028	-0.49(-4.35%)
Jan 21, 2010	11.72	12.01	11.15	11.17	45,283,856	-0.56(-4.81%)
Jan 20, 2010	12.05	12.14	11.59	11.74	38,062,020	-0.49(-3.97%)
Jan 19, 2010	12.03	12.24	11.76	12.22	28,255,142	+0.14(+1.20%)
Jan 15, 2010	12.22	12.08	12.08	12.08	29,968,144	-0.16(-1.34%)
Jan 14, 2010	12.03	12.55	11.93	12.24	48,938,660	+0.24(+1.97%)
Jan 13, 2010	12.14	12.24	11.56	12.01	38,923,632	-0.03(-0.27%)
Jan 12, 2010	12.06	12.37	11.93	12.04	52,491,372	-0.01(-0.11%)
Jan 11, 2010	12.08	12.26	11.95	12.05	33,477,096	+0.17(+1.44%)
Jan 08, 2010	12.05	12.08	11.82	11.88	28,578,148	-0.26(-2.16%)
Jan 07, 2010	11.72	12.18	11.59	12.14	44,716,672	+0.26(+2.21%)
Jan 06, 2010	11.84	12.05	11.69	11.88	47,498,408	-0.11(-0.93%)
Jan 05, 2010	11.17	12.01	11.13	11.99	100,621,528	+1.08(+9.93%)

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.