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 29, 2010	29.44	30.25	29.19	30.12	47,646,080	+0.82(+2.80%)
Oct 28, 2010	30.23	30.30	28.67	29.30	98,463,848	+2.34(+8.69%)
Oct 27, 2010	26.96	26.99	26.48	26.95	47,349,512	+1.06(+4.08%)
Oct 25, 2010	25.79	26.18	25.77	25.90	32,985,216	+0.44(+1.73%)
Oct 22, 2010	25.16	25.69	25.02	25.46	30,952,782	+0.53(+2.11%)
Oct 21, 2010	25.57	25.62	24.63	24.93	50,765,388	-0.40(-1.58%)
Oct 20, 2010	24.58	25.52	24.52	25.33	41,855,900	+0.98(+4.04%)
Oct 19, 2010	25.18	25.23	23.95	24.35	57,721,588	-1.13(-4.43%)
Oct 18, 2010	25.34	25.66	25.15	25.48	32,065,446	+0.09(+0.36%)
Oct 15, 2010	25.86	25.92	25.35	25.39	45,568,060	-0.30(-1.15%)
Oct 14, 2010	25.60	25.96	25.34	25.68	39,542,656	+0.12(+0.46%)
Oct 13, 2010	25.64	25.90	25.28	25.56	51,806,240	-0.04(-0.15%)
Oct 12, 2010	25.19	25.99	25.00	25.60	59,212,016	+0.25(+0.98%)
Oct 11, 2010	24.65	25.60	24.60	25.35	47,248,368	+0.87(+3.54%)
Oct 08, 2010	24.49	24.60	23.49	24.49	47,439,396	+1.00(+4.25%)
Oct 07, 2010	23.91	23.96	23.25	23.49	18,447	-0.21(-0.89%)
Oct 06, 2010	24.31	24.45	23.59	23.70	50,353,208	-0.66(-2.70%)
Oct 05, 2010	24.29	24.54	23.99	24.35	5,483	+0.43(+1.81%)
Oct 04, 2010	23.16	24.25	23.15	23.92	60,023,356	+0.82(+3.55%)

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.