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 (%)
Dec 30, 2011	27.93	28.21	27.89	28.05	7,167,747	-0.01(-0.05%)
Dec 29, 2011	28.02	28.29	27.64	28.06	7,522,499	+0.23(+0.83%)
Dec 28, 2011	28.85	28.93	27.75	27.83	10,216,944	-1.04(-3.61%)
Dec 27, 2011	28.61	29.08	28.47	28.88	9,132,545	+0.30(+1.03%)
Dec 23, 2011	28.23	28.60	28.18	28.58	8,902,347	+0.36(+1.28%)
Dec 21, 2011	27.77	28.32	27.59	28.22	12,299,333	+0.31(+1.11%)
Dec 20, 2011	27.11	28.05	26.91	27.91	16,448,870	+1.35(+5.09%)
Dec 19, 2011	27.97	27.99	26.46	26.56	15,373,736	-0.70(-2.58%)
Dec 16, 2011	27.20	27.70	27.03	27.26	19,196,624	+0.49(+1.81%)
Dec 15, 2011	27.34	27.37	26.28	26.78	14,747,822	-0.08(-0.29%)
Dec 14, 2011	27.24	27.29	26.40	26.86	16,895,082	-0.51(-1.87%)
Dec 13, 2011	28.39	28.67	27.16	27.37	16,612,763	-0.74(-2.62%)
Dec 12, 2011	28.30	28.56	27.77	28.10	13,397,174	-0.76(-2.64%)
Dec 09, 2011	28.98	29.12	28.51	28.86	14,486,918	+0.49(+1.71%)
Dec 08, 2011	29.21	29.67	28.26	28.38	27,564,282	-1.57(-5.24%)
Dec 07, 2011	29.66	30.09	29.38	29.95	12,010,944	+0.03(+0.09%)
Dec 06, 2011	29.97	30.38	29.66	29.92	13,611,340	-0.16(-0.55%)
Dec 05, 2011	30.75	30.75	29.88	30.09	14,099,132	-0.12(-0.41%)
Dec 02, 2011	30.93	31.05	30.20	30.21	12,274,663	-0.44(-1.43%)

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.