Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	30.35	30.68	30.04	30.46	27,568,140	+0.42(+1.39%)
Feb 25, 2011	29.74	30.25	29.46	30.04	28,049,552	+0.67(+2.27%)
Feb 24, 2011	29.33	29.59	28.65	29.37	33,192,966	-0.24(-0.82%)
Feb 23, 2011	30.00	30.14	28.50	29.61	41,077,908	-0.29(-0.98%)
Feb 22, 2011	30.38	30.86	29.76	29.91	33,187,230	-1.28(-4.10%)
Feb 18, 2011	31.91	31.96	31.04	31.19	24,405,666	-0.75(-2.35%)
Feb 17, 2011	31.70	32.02	31.55	31.94	25,043,662	+0.42(+1.33%)
Feb 16, 2011	31.87	32.03	31.43	31.52	26,049,762	+0.09(+0.29%)
Feb 15, 2011	31.21	31.87	31.08	31.43	29,998,980	+0.08(+0.25%)
Feb 14, 2011	30.84	31.65	30.53	31.35	35,660,776	+0.52(+1.67%)
Feb 11, 2011	30.28	31.14	30.23	30.83	31,460,916	+0.63(+2.10%)
Feb 10, 2011	30.02	30.37	29.81	30.20	30,742,396	+0.03(+0.09%)
Feb 09, 2011	30.27	30.49	29.84	30.17	27,535,724	-0.10(-0.32%)
Feb 08, 2011	30.45	30.72	30.09	30.27	32,227,162	+0.16(+0.54%)
Feb 07, 2011	30.27	30.63	29.72	30.11	40,423,260	+0.05(+0.17%)
Feb 04, 2011	30.92	31.18	30.00	30.06	77,629,096	-2.78(-8.45%)
Feb 03, 2011	32.62	33.07	32.36	32.83	58,125,036	+0.56(+1.72%)
Feb 02, 2011	32.06	32.55	31.28	32.28	41,516,732	+0.22(+0.69%)

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.