Indicators

Las Vegas Sands (NY: LVS )

47.03 +0.41 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	37.07	37.55	36.59	36.74	10,771,123	+0.37(+1.02%)
Feb 27, 2013	36.00	36.65	35.97	36.37	7,137,113	+0.46(+1.27%)
Feb 26, 2013	36.27	36.35	35.06	35.91	10,408,674	-0.06(-0.16%)
Feb 25, 2013	37.03	37.92	35.94	35.97	13,428,134	-0.23(-0.63%)
Feb 22, 2013	35.39	36.29	35.30	36.19	14,327,293	+1.16(+3.32%)
Feb 21, 2013	35.20	35.20	34.45	35.03	15,369,303	-0.56(-1.56%)
Feb 20, 2013	36.83	36.85	35.46	35.59	12,246,824	-0.98(-2.67%)
Feb 19, 2013	36.59	36.81	36.10	36.57	15,607,681	-1.18(-3.12%)
Feb 15, 2013	38.09	38.20	37.31	37.74	9,039,656	-0.36(-0.94%)
Feb 14, 2013	38.43	38.43	37.60	38.10	8,519,766	-0.14(-0.37%)
Feb 13, 2013	38.33	39.31	38.11	38.24	14,683,923	-0.07(-0.19%)
Feb 12, 2013	38.73	38.78	38.21	38.31	9,302,414	-0.10(-0.26%)
Feb 11, 2013	38.99	38.99	38.09	38.41	7,997,544	-0.58(-1.48%)
Feb 08, 2013	38.78	39.01	38.61	38.99	9,117,976	+0.78(+2.05%)
Feb 07, 2013	38.69	38.76	37.79	38.21	9,303,032	-0.54(-1.38%)
Feb 06, 2013	38.16	38.98	37.99	38.74	12,184,306	-0.04(-0.09%)
Feb 04, 2013	39.49	39.58	38.41	38.78	12,159,620	-1.08(-2.72%)

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.