Indicators

Las Vegas Sands (NY: LVS )

46.22 -0.70 (-1.48%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.61	31.06	30.18	30.96	11,872,065	+0.31(+1.02%)
Oct 26, 2012	30.83	30.64	30.64	30.64	7,618,964	-0.19(-0.61%)
Oct 25, 2012	30.28	30.86	30.24	30.83	12,947,129	+1.31(+4.43%)
Oct 24, 2012	30.10	30.19	29.46	29.52	5,967,791	-0.34(-1.14%)
Oct 23, 2012	29.64	30.03	29.40	29.86	6,398,924	-0.32(-1.06%)
Oct 19, 2012	30.58	30.60	30.02	30.18	7,427,513	-0.51(-1.67%)
Oct 18, 2012	30.72	30.96	30.38	30.70	5,714,856	-0.06(-0.20%)
Oct 17, 2012	30.62	30.85	30.00	30.76	5,654,646	+0.20(+0.65%)
Oct 16, 2012	30.20	30.68	30.15	30.56	7,977,286	+0.62(+2.07%)
Oct 15, 2012	29.44	29.97	29.35	29.94	6,797,681	+0.63(+2.16%)
Oct 12, 2012	29.08	29.66	28.94	29.30	9,502,264	+0.40(+1.38%)
Oct 11, 2012	29.07	29.32	28.86	28.90	8,052,929	+0.18(+0.63%)
Oct 10, 2012	29.16	29.30	28.42	28.72	9,408,340	-0.41(-1.42%)
Oct 09, 2012	30.00	30.06	28.95	29.14	12,157,674	-0.66(-2.21%)
Oct 08, 2012	29.98	30.16	29.70	29.80	5,899,988	-0.45(-1.48%)
Oct 05, 2012	30.55	30.72	30.08	30.24	7,640,190	+0.18(+0.60%)
Oct 04, 2012	30.19	30.34	29.86	30.06	11,294,957	-0.67(-2.19%)
Oct 03, 2012	30.66	30.91	30.40	30.74	5,472,806	+0.15(+0.50%)
Oct 02, 2012	30.82	31.00	30.27	30.58	8,740,565	-0.17(-0.56%)

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.