Indicators

Las Vegas Sands (NY: LVS )

46.87 +0.22 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.74	31.19	30.31	31.09	11,821,405	+0.31(+1.02%)
Oct 26, 2012	30.96	30.77	30.77	30.77	7,586,452	-0.19(-0.61%)
Oct 25, 2012	30.41	30.99	30.37	30.96	12,891,882	+1.31(+4.43%)
Oct 24, 2012	30.23	30.32	29.58	29.65	5,942,326	-0.34(-1.14%)
Oct 23, 2012	29.76	30.16	29.52	29.99	6,371,619	-0.32(-1.06%)
Oct 19, 2012	30.71	30.73	30.14	30.31	7,395,819	-0.52(-1.67%)
Oct 18, 2012	30.85	31.09	30.51	30.83	5,690,470	-0.06(-0.19%)
Oct 17, 2012	30.75	30.98	30.12	30.89	5,630,517	+0.20(+0.65%)
Oct 16, 2012	30.33	30.81	30.28	30.69	7,943,245	+0.62(+2.07%)
Oct 15, 2012	29.56	30.10	29.48	30.06	6,768,675	+0.64(+2.16%)
Oct 12, 2012	29.21	29.79	29.07	29.43	9,461,716	+0.40(+1.38%)
Oct 11, 2012	29.19	29.45	28.98	29.03	8,018,566	+0.18(+0.63%)
Oct 10, 2012	29.29	29.43	28.54	28.85	9,368,193	-0.42(-1.42%)
Oct 09, 2012	30.12	30.19	29.07	29.26	12,105,795	-0.66(-2.21%)
Oct 08, 2012	30.10	30.29	29.82	29.92	5,874,811	-0.45(-1.48%)
Oct 05, 2012	30.68	30.85	30.21	30.37	7,607,588	+0.18(+0.60%)
Oct 04, 2012	30.32	30.47	29.99	30.19	11,246,760	-0.68(-2.19%)
Oct 03, 2012	30.79	31.04	30.53	30.87	5,449,453	+0.15(+0.50%)
Oct 02, 2012	30.95	31.14	30.40	30.71	8,703,268	-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.