Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.82	33.10	31.71	32.93	9,550,171	+1.03(+3.22%)
Dec 28, 2012	32.20	32.31	31.77	31.91	7,776,339	-0.59(-1.82%)
Dec 27, 2012	32.70	32.74	31.71	32.50	9,776,442	-0.17(-0.52%)
Dec 26, 2012	32.73	33.01	32.58	32.67	4,534,044	-0.14(-0.41%)
Dec 24, 2012	32.94	33.13	32.54	32.81	2,855,766	-0.21(-0.65%)
Dec 21, 2012	32.98	33.25	32.72	33.02	9,179,389	-0.60(-1.78%)
Dec 20, 2012	33.89	34.02	33.32	33.62	6,720,039	-0.19(-0.55%)
Dec 19, 2012	33.33	34.02	33.33	33.80	11,675,695	+0.34(+1.02%)
Dec 18, 2012	33.40	33.65	33.14	33.46	8,061,263	+0.41(+1.25%)
Dec 17, 2012	33.18	33.23	32.86	33.05	7,033,257	+0.14(+0.43%)
Dec 14, 2012	32.42	33.30	32.38	32.91	9,510,572	+0.32(+0.98%)
Dec 13, 2012	32.18	32.64	32.13	32.59	8,831,078	+0.41(+1.28%)
Dec 12, 2012	31.94	32.39	31.87	32.18	8,096,995	+0.57(+1.80%)
Dec 11, 2012	31.45	31.98	31.37	31.61	9,708,264	+0.70(+2.25%)
Dec 10, 2012	30.96	31.30	30.87	30.91	6,819,958	-0.06(-0.21%)
Dec 07, 2012	31.39	31.58	30.87	30.98	6,885,776	-0.13(-0.43%)
Dec 06, 2012	30.37	31.46	30.28	31.11	10,534,631	+0.91(+3.01%)
Dec 05, 2012	30.43	30.76	30.10	30.20	9,019,706	-0.10(-0.33%)

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.