Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.26 (+0.56%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.12	30.77	29.97	30.52	29,644,774	+0.58(+1.95%)
Jan 28, 2011	30.62	31.00	29.80	29.93	41,823,428	-0.87(-2.81%)
Jan 27, 2011	30.42	30.94	29.73	30.80	35,987,224	+0.58(+1.93%)
Jan 26, 2011	29.80	30.41	29.45	30.22	36,950,816	+0.65(+2.20%)
Jan 25, 2011	29.88	29.97	29.03	29.57	41,811,688	-0.52(-1.72%)
Jan 24, 2011	29.91	30.44	29.57	30.09	34,966,756	+0.32(+1.08%)
Jan 21, 2011	30.11	30.49	29.64	29.76	33,193,488	-0.06(-0.20%)
Jan 20, 2011	30.16	30.23	28.96	29.82	60,977,948	-0.66(-2.15%)
Jan 19, 2011	30.95	31.80	30.05	30.48	46,602,492	-0.49(-1.59%)
Jan 18, 2011	31.86	31.87	30.93	30.97	26,796,662	-0.58(-1.85%)
Jan 14, 2011	31.21	31.73	30.80	31.56	31,987,514	+0.56(+1.82%)
Jan 13, 2011	32.11	32.46	30.77	30.99	45,987,992	-0.92(-2.88%)
Jan 12, 2011	32.67	32.67	31.62	31.91	36,290,792	-0.39(-1.20%)
Jan 11, 2011	33.51	33.51	32.13	32.30	48,863,164	-0.92(-2.77%)
Jan 10, 2011	32.82	33.30	32.17	33.22	47,906,712	+0.47(+1.42%)
Jan 07, 2011	32.07	32.82	31.60	32.75	68,155,312	+1.48(+4.72%)
Jan 06, 2011	31.89	31.90	31.02	31.27	31,104,426	-0.09(-0.29%)
Jan 05, 2011	31.28	31.61	30.91	31.37	38,318,612	+0.03(+0.10%)
Jan 04, 2011	30.44	31.37	30.28	31.33	59,803,308	+1.40(+4.69%)

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.