Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	40.87	41.45	40.76	40.67	7,841,823	-0.81(-1.95%)
Jan 29, 2015	42.40	42.88	40.64	41.48	9,070,249	-0.43(-1.02%)
Jan 28, 2015	42.47	42.56	41.77	41.91	8,677,852	-0.68(-1.60%)
Jan 27, 2015	42.10	42.81	41.83	42.59	7,778,036	+0.10(+0.23%)
Jan 26, 2015	40.73	42.51	40.64	42.49	9,030,123	+2.18(+5.40%)
Jan 23, 2015	40.27	40.54	39.66	40.31	4,778,100	-0.06(-0.15%)
Jan 22, 2015	40.25	40.80	40.00	40.37	6,811,183	+0.50(+1.26%)
Jan 21, 2015	39.44	40.33	39.22	39.87	8,353,994	+0.07(+0.19%)
Jan 20, 2015	40.87	40.92	39.11	39.80	11,168,152	-1.26(-3.08%)
Jan 16, 2015	40.78	41.41	40.54	41.06	6,573,415	+0.04(+0.09%)
Jan 15, 2015	41.33	41.74	40.87	41.02	5,126,960	-0.01(-0.02%)
Jan 14, 2015	40.73	41.10	40.00	41.03	7,003,266	-0.45(-1.08%)
Jan 13, 2015	41.63	42.37	41.35	41.48	6,599,512	+0.33(+0.80%)
Jan 12, 2015	41.00	41.35	40.77	41.15	9,542,339	-0.07(-0.18%)
Jan 09, 2015	41.44	41.76	40.86	41.23	8,614,330	-0.57(-1.36%)
Jan 08, 2015	41.83	42.21	41.59	41.79	9,531,272	+0.56(+1.36%)
Jan 07, 2015	40.93	41.32	40.40	41.23	8,964,883	+1.32(+3.30%)
Jan 06, 2015	40.81	40.94	39.36	39.92	10,799,219	-1.05(-2.56%)
Jan 05, 2015	41.67	41.67	40.77	40.96	6,925,808	-1.15(-2.74%)

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.