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 31, 2012	32.70	32.74	31.96	32.24	13,763,424	-0.12(-0.36%)
Jan 30, 2012	32.01	32.59	31.71	32.36	16,974,264	-0.15(-0.46%)
Jan 27, 2012	31.98	32.65	31.94	32.51	13,596,703	+0.36(+1.12%)
Jan 26, 2012	32.77	33.27	32.05	32.15	23,860,744	-0.51(-1.55%)
Jan 25, 2012	31.42	32.74	31.41	32.65	21,226,204	+1.19(+3.80%)
Jan 24, 2012	31.21	31.66	31.07	31.46	15,715,886	+0.01(+0.04%)
Jan 23, 2012	30.68	31.54	30.57	31.44	21,578,482	+0.95(+3.10%)
Jan 20, 2012	30.60	30.85	30.37	30.50	10,439,085	-0.26(-0.83%)
Jan 19, 2012	30.97	31.18	30.68	30.76	16,904,948	+0.01(+0.04%)
Jan 18, 2012	30.31	30.90	30.16	30.74	16,296,380	+0.31(+1.01%)
Jan 17, 2012	30.33	30.77	30.23	30.43	16,315,322	+0.20(+0.67%)
Jan 13, 2012	29.30	30.36	29.26	30.23	19,683,466	+0.54(+1.81%)
Jan 12, 2012	29.15	29.97	28.80	29.69	22,859,602	+0.25(+0.85%)
Jan 11, 2012	28.69	29.53	28.53	29.44	14,108,785	+0.70(+2.42%)
Jan 10, 2012	28.39	28.77	28.22	28.75	15,995,029	+1.02(+3.67%)
Jan 09, 2012	28.06	28.08	27.68	27.73	10,536,786	+0.05(+0.17%)
Jan 06, 2012	28.31	28.36	27.42	27.68	18,233,488	-0.60(-2.14%)
Jan 05, 2012	28.46	28.69	28.12	28.29	14,101,169	-0.44(-1.53%)

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.