Indicators

Las Vegas Sands (NY: LVS )

47.20 +0.43 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.71	35.18	34.33	34.42	7,605,768	-0.20(-0.59%)
Nov 27, 2015	34.79	34.85	34.10	34.62	3,192,306	-0.39(-1.12%)
Nov 25, 2015	35.28	35.01	35.01	35.01	5,352,299	-0.06(-0.18%)
Nov 24, 2015	35.14	35.36	34.67	35.07	9,429,095	-0.23(-0.64%)
Nov 23, 2015	35.06	35.93	35.06	35.30	10,276,529	+0.09(+0.24%)
Nov 20, 2015	36.07	36.19	34.84	35.21	7,347,839	-0.77(-2.15%)
Nov 19, 2015	35.90	36.14	35.52	35.99	4,033,509	+0.06(+0.17%)
Nov 18, 2015	35.44	35.98	34.78	35.92	5,624,241	+0.50(+1.41%)
Nov 17, 2015	36.09	36.21	35.20	35.42	6,613,452	-0.52(-1.46%)
Nov 16, 2015	35.60	36.09	35.02	35.95	4,008,230	+0.26(+0.72%)
Nov 13, 2015	35.78	36.24	35.34	35.69	3,708,109	-0.27(-0.74%)
Nov 12, 2015	36.01	37.01	35.70	35.96	3,756,793	-0.36(-0.99%)
Nov 11, 2015	36.77	36.79	36.07	36.32	4,193,609	-0.34(-0.94%)
Nov 10, 2015	36.18	36.67	35.75	36.66	5,088,481	+0.25(+0.69%)
Nov 09, 2015	38.12	38.20	36.05	36.41	9,809,679	-2.48(-6.37%)
Nov 06, 2015	38.52	38.96	38.28	38.89	3,758,152	+0.18(+0.46%)
Nov 05, 2015	38.77	39.42	38.43	38.71	4,703,778	-0.11(-0.28%)
Nov 04, 2015	40.38	40.73	38.49	38.81	8,318,933	-0.95(-2.40%)
Nov 03, 2015	38.97	40.22	38.82	39.77	5,887,416	+0.23(+0.59%)

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.