Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.08	41.67	40.98	40.89	7,800,398	-0.81(-1.95%)
Jan 29, 2015	42.63	43.11	40.85	41.70	9,022,334	-0.43(-1.02%)
Jan 28, 2015	42.69	42.79	41.99	42.13	8,632,010	-0.68(-1.60%)
Jan 27, 2015	42.32	43.04	42.05	42.81	7,736,947	+0.10(+0.23%)
Jan 26, 2015	40.95	42.74	40.86	42.72	8,982,420	+2.19(+5.40%)
Jan 23, 2015	40.48	40.76	39.87	40.53	4,752,859	-0.06(-0.15%)
Jan 22, 2015	40.46	41.02	40.21	40.59	6,775,202	+0.50(+1.26%)
Jan 21, 2015	39.65	40.54	39.43	40.08	8,309,863	+0.08(+0.19%)
Jan 20, 2015	41.09	41.14	39.32	40.01	11,109,154	-1.27(-3.08%)
Jan 16, 2015	40.99	41.63	40.75	41.28	6,538,690	+0.04(+0.09%)
Jan 15, 2015	41.55	41.96	41.09	41.24	5,099,877	-0.01(-0.02%)
Jan 14, 2015	40.95	41.32	40.21	41.25	6,966,270	-0.45(-1.08%)
Jan 13, 2015	41.85	42.60	41.56	41.70	6,564,649	+0.33(+0.80%)
Jan 12, 2015	41.22	41.57	40.99	41.37	9,491,930	-0.08(-0.18%)
Jan 09, 2015	41.66	41.99	41.08	41.44	8,568,824	-0.57(-1.36%)
Jan 08, 2015	42.05	42.44	41.81	42.02	9,480,921	+0.56(+1.36%)
Jan 07, 2015	41.14	41.53	40.61	41.45	8,917,525	+1.32(+3.30%)
Jan 06, 2015	41.02	41.16	39.56	40.13	10,742,171	-1.05(-2.56%)
Jan 05, 2015	41.89	41.89	40.99	41.18	6,889,222	-1.16(-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.