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 (%)
Sep 27, 2013	48.43	48.52	47.60	47.87	7,323,980	-0.74(-1.52%)
Sep 26, 2013	48.17	48.93	48.13	48.61	6,594,921	+0.71(+1.49%)
Sep 25, 2013	48.06	48.41	47.73	47.89	7,317,022	-0.13(-0.27%)
Sep 24, 2013	46.99	48.32	46.95	48.03	8,316,090	+0.96(+2.04%)
Sep 23, 2013	47.02	47.63	46.79	47.07	6,056,159	-0.23(-0.49%)
Sep 20, 2013	47.85	47.85	47.11	47.30	7,469,783	-0.36(-0.76%)
Sep 19, 2013	47.27	47.90	47.21	47.66	8,085,362	+0.70(+1.49%)
Sep 18, 2013	46.55	47.02	45.91	46.96	7,089,322	+0.54(+1.16%)
Sep 17, 2013	45.97	46.51	45.97	46.43	4,591,308	+0.43(+0.94%)
Sep 16, 2013	46.41	46.72	45.83	45.99	6,258,793	+0.08(+0.17%)
Sep 13, 2013	45.59	45.97	45.17	45.91	4,387,907	+0.50(+1.10%)
Sep 12, 2013	45.89	46.05	45.02	45.42	7,220,514	-0.46(-0.99%)
Sep 11, 2013	45.52	46.23	45.39	45.87	6,968,570	+0.34(+0.75%)
Sep 10, 2013	45.47	45.73	45.18	45.53	9,962,105	+1.09(+2.46%)
Sep 09, 2013	43.27	44.46	43.24	44.44	9,518,622	+1.63(+3.82%)
Sep 06, 2013	42.61	43.07	41.93	42.81	5,810,440	+0.25(+0.58%)
Sep 05, 2013	42.61	42.96	42.49	42.56	5,036,281	+0.11(+0.26%)
Sep 04, 2013	42.13	42.60	41.90	42.45	8,060,600	+0.60(+1.43%)

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.