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, 2011	30.51	30.84	30.20	30.62	27,422,506	+0.42(+1.39%)
Feb 25, 2011	29.90	30.41	29.61	30.20	27,901,376	+0.67(+2.27%)
Feb 24, 2011	29.49	29.74	28.80	29.53	33,017,620	-0.24(-0.82%)
Feb 23, 2011	30.16	30.30	28.65	29.77	40,860,908	-0.30(-0.98%)
Feb 22, 2011	30.55	31.02	29.92	30.07	33,011,914	-1.29(-4.10%)
Feb 18, 2011	32.08	32.13	31.20	31.35	24,276,740	-0.76(-2.35%)
Feb 17, 2011	31.86	32.19	31.71	32.11	24,911,364	+0.42(+1.33%)
Feb 16, 2011	32.04	32.20	31.60	31.69	25,912,150	+0.09(+0.29%)
Feb 15, 2011	31.38	32.04	31.25	31.60	29,840,506	+0.08(+0.25%)
Feb 14, 2011	31.00	31.82	30.69	31.52	35,472,392	+0.52(+1.67%)
Feb 11, 2011	30.44	31.31	30.39	31.00	31,294,720	+0.64(+2.10%)
Feb 10, 2011	30.18	30.53	29.97	30.36	30,579,996	+0.03(+0.09%)
Feb 09, 2011	30.43	30.66	30.00	30.34	27,390,262	-0.10(-0.32%)
Feb 08, 2011	30.61	30.89	30.25	30.43	32,056,916	+0.16(+0.54%)
Feb 07, 2011	30.43	30.79	29.88	30.27	40,209,720	+0.05(+0.17%)
Feb 04, 2011	31.08	31.35	30.16	30.22	77,219,008	-2.79(-8.45%)
Feb 03, 2011	32.80	33.25	32.53	33.01	57,817,984	+0.56(+1.72%)
Feb 02, 2011	32.23	32.72	31.44	32.45	41,297,412	+0.22(+0.69%)

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.