Indicators

Las Vegas Sands (NY: LVS )

46.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.57	40.76	40.17	40.47	5,464,942	+0.02(+0.05%)
Mar 27, 2013	40.33	40.53	40.00	40.45	6,088,337	-0.17(-0.42%)
Mar 26, 2013	39.72	40.81	39.49	40.62	12,440,852	+1.47(+3.74%)
Mar 25, 2013	39.08	40.07	38.96	39.15	9,775,446	+0.49(+1.26%)
Mar 22, 2013	38.85	38.98	38.53	38.67	4,503,054	+0.02(+0.06%)
Mar 21, 2013	38.90	39.46	38.63	38.64	6,166,877	-0.37(-0.94%)
Mar 20, 2013	38.11	39.57	38.10	39.01	12,585,940	+1.12(+2.96%)
Mar 19, 2013	38.36	38.51	37.51	37.89	7,569,034	-0.27(-0.72%)
Mar 18, 2013	37.58	38.49	37.29	38.16	6,469,302	-0.07(-0.19%)
Mar 15, 2013	37.96	38.24	37.67	38.24	5,855,193	+0.19(+0.51%)
Mar 14, 2013	37.98	38.30	37.75	38.04	4,816,061	+0.11(+0.28%)
Mar 13, 2013	37.80	38.13	37.30	37.94	7,644,317	+0.31(+0.82%)
Mar 12, 2013	37.71	37.94	37.24	37.63	5,104,230	-0.08(-0.21%)
Mar 11, 2013	37.66	38.51	37.52	37.71	11,365,744	+0.36(+0.97%)
Mar 08, 2013	37.51	37.63	37.05	37.34	5,864,438	-0.09(-0.23%)
Mar 07, 2013	37.16	37.51	36.82	37.43	6,392,780	+0.33(+0.88%)
Mar 06, 2013	36.51	37.34	36.27	37.10	9,271,643	+0.93(+2.58%)
Mar 05, 2013	36.79	37.02	35.97	36.17	7,171,778	-0.44(-1.19%)
Mar 04, 2013	35.82	36.60	35.55	36.60	10,061,691	-0.01(-0.02%)

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.