Indicators

Las Vegas Sands (NY: LVS )

45.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.29	52.59	51.98	52.08	3,077,434	+0.10(+0.20%)
Nov 27, 2013	51.57	52.31	51.29	51.98	4,304,335	+0.56(+1.09%)
Nov 26, 2013	50.95	51.78	50.90	51.42	4,397,014	+0.37(+0.73%)
Nov 25, 2013	51.27	51.70	50.62	51.05	3,407,109	-0.15(-0.30%)
Nov 22, 2013	50.88	51.27	50.54	51.20	4,294,323	+0.36(+0.70%)
Nov 21, 2013	50.45	51.20	50.34	50.84	4,699,727	+0.66(+1.32%)
Nov 20, 2013	50.70	50.97	50.05	50.18	3,962,414	-0.20(-0.40%)
Nov 19, 2013	51.44	51.67	50.23	50.39	5,466,974	-1.03(-2.01%)
Nov 18, 2013	52.07	52.89	51.16	51.42	5,566,451	-0.33(-0.63%)
Nov 15, 2013	51.52	52.23	51.23	51.75	5,974,617	-0.12(-0.22%)
Nov 14, 2013	52.37	52.65	51.86	51.86	5,732,099	+0.39(+0.76%)
Nov 12, 2013	51.08	51.89	50.91	51.47	6,316,412	+0.32(+0.63%)
Nov 11, 2013	50.74	51.41	50.45	51.15	3,548,405	+0.44(+0.86%)
Nov 08, 2013	49.86	51.03	49.86	50.71	5,673,818	+0.97(+1.96%)
Nov 07, 2013	51.49	51.59	49.54	49.74	8,486,784	-1.50(-2.93%)
Nov 06, 2013	50.77	51.58	50.68	51.24	4,808,940	+0.57(+1.13%)
Nov 05, 2013	50.63	50.90	50.28	50.67	3,477,128	-0.05(-0.10%)
Nov 04, 2013	50.78	51.12	50.36	50.72	4,765,972	-0.05(-0.10%)

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.