Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.46	30.91	30.20	30.86	20,487,638	+0.49(+1.62%)
Apr 28, 2011	30.45	30.89	30.16	30.37	21,806,184	-0.15(-0.49%)
Apr 27, 2011	30.41	30.58	29.95	30.52	16,899,710	+0.20(+0.65%)
Apr 26, 2011	30.43	30.43	29.95	30.32	17,211,678	+0.13(+0.43%)
Apr 25, 2011	30.31	30.38	30.11	30.19	13,879,073	+0.01(+0.04%)
Apr 21, 2011	30.22	30.46	29.91	30.18	19,600,780	+0.08(+0.26%)
Apr 20, 2011	30.26	30.67	30.00	30.10	31,635,986	+0.43(+1.44%)
Apr 19, 2011	30.18	30.20	29.28	29.67	26,261,344	-0.36(-1.20%)
Apr 18, 2011	28.60	30.11	28.12	30.03	35,171,372	+1.06(+3.67%)
Apr 15, 2011	29.15	29.36	28.90	28.97	16,310,909	-0.31(-1.05%)
Apr 14, 2011	29.02	29.35	28.84	29.28	17,885,160	+0.03(+0.11%)
Apr 13, 2011	28.93	29.46	28.88	29.25	26,249,888	+0.72(+2.51%)
Apr 12, 2011	28.39	28.62	27.85	28.53	25,849,298	-0.29(-1.00%)
Apr 11, 2011	29.26	29.33	28.60	28.82	21,665,064	-0.47(-1.61%)
Apr 08, 2011	29.62	29.69	29.15	29.29	21,937,910	-0.35(-1.17%)
Apr 07, 2011	29.61	29.93	29.31	29.64	27,518,800	+0.19(+0.65%)
Apr 06, 2011	29.59	29.79	29.09	29.45	24,914,806	+0.01(+0.04%)
Apr 05, 2011	28.55	29.49	28.34	29.44	33,464,822	+0.70(+2.42%)
Apr 04, 2011	29.01	29.07	28.45	28.74	21,899,806	+0.09(+0.30%)

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.