Indicators

Las Vegas Sands (NY: LVS )

47.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.34	36.76	36.13	36.51	19,811,342	+0.45(+1.26%)
Feb 28, 2012	35.05	36.11	34.87	36.05	16,720,488	+1.23(+3.54%)
Feb 27, 2012	34.96	35.29	34.81	34.82	10,039,484	-0.20(-0.58%)
Feb 24, 2012	34.92	35.33	34.87	35.02	9,590,530	+0.01(+0.04%)
Feb 23, 2012	35.12	35.23	34.66	35.01	10,582,029	-0.13(-0.37%)
Feb 22, 2012	34.92	35.34	34.92	35.14	10,611,603	+0.17(+0.49%)
Feb 21, 2012	35.05	35.34	34.73	34.97	14,436,604	+0.32(+0.91%)
Feb 17, 2012	35.42	35.45	34.65	34.65	12,175,421	-0.31(-0.88%)
Feb 16, 2012	34.14	34.96	33.95	34.96	14,479,996	+0.84(+2.46%)
Feb 15, 2012	34.14	34.79	34.09	34.12	15,230,920	+0.15(+0.44%)
Feb 14, 2012	33.51	34.24	33.35	33.97	10,225,602	+0.32(+0.94%)
Feb 13, 2012	33.72	33.93	33.35	33.66	13,504,036	-0.21(-0.62%)
Feb 10, 2012	34.14	34.42	33.76	33.87	13,833,972	-0.63(-1.83%)
Feb 09, 2012	34.27	34.99	34.10	34.50	16,040,373	+0.32(+0.92%)
Feb 08, 2012	33.70	34.23	33.58	34.18	11,595,385	+0.66(+1.98%)
Feb 07, 2012	33.71	34.07	33.40	33.52	11,829,140	-0.28(-0.82%)
Feb 06, 2012	33.71	34.37	33.68	33.79	13,872,500	-0.28(-0.83%)
Feb 03, 2012	33.61	34.11	33.04	34.08	30,863,284	+0.55(+1.65%)
Feb 02, 2012	33.32	34.05	32.59	33.53	34,185,660	+0.58(+1.77%)

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.