Indicators

Las Vegas Sands (NY: LVS )

46.32 -0.60 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.48	43.05	42.37	42.79	5,655,941	+0.15(+0.35%)
Feb 26, 2015	42.03	43.17	42.03	42.64	8,505,976	+0.30(+0.71%)
Feb 25, 2015	41.61	42.41	40.99	42.34	12,565,097	+0.11(+0.27%)
Feb 24, 2015	42.87	43.09	42.08	42.23	12,101,935	-1.93(-4.36%)
Feb 23, 2015	44.63	44.76	43.82	44.15	7,119,565	-1.23(-2.72%)
Feb 20, 2015	45.60	45.69	45.14	45.39	3,378,866	-0.09(-0.20%)
Feb 19, 2015	45.50	45.79	45.39	45.48	3,624,796	-0.07(-0.15%)
Feb 18, 2015	45.37	45.77	45.01	45.54	5,173,578	+0.10(+0.22%)
Feb 17, 2015	45.38	46.32	44.91	45.45	10,294,514	+0.00(+0.00%)
Feb 13, 2015	44.35	45.45	45.45	45.45	12,643,583	+1.29(+2.91%)
Feb 12, 2015	42.84	44.21	42.81	44.16	6,704,944	+1.47(+3.43%)
Feb 11, 2015	43.24	43.24	42.44	42.69	5,610,582	-0.65(-1.51%)
Feb 10, 2015	42.32	43.52	42.13	43.35	7,194,869	+1.44(+3.45%)
Feb 09, 2015	41.32	42.11	41.04	41.90	4,447,252	+0.26(+0.63%)
Feb 06, 2015	42.69	42.78	41.47	41.64	6,169,422	-0.53(-1.25%)
Feb 05, 2015	41.98	42.28	41.56	42.17	6,504,629	+0.50(+1.19%)
Feb 04, 2015	42.89	43.05	41.57	41.67	10,097,770	-1.74(-4.02%)
Feb 03, 2015	41.78	43.60	41.70	43.41	10,242,137	+1.83(+4.39%)

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.