Indicators

Las Vegas Sands (NY: LVS )

46.49 -0.23 (-0.49%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.41	16.08	15.01	15.41	76,055,424	-0.23(-1.47%)
May 27, 2010	14.94	15.64	14.84	15.64	66,389,404	+1.43(+10.07%)
May 26, 2010	14.40	14.76	14.13	14.21	23,407	+0.18(+1.31%)
May 25, 2010	13.08	14.08	12.81	14.03	142,319	+0.32(+2.30%)
May 24, 2010	13.86	14.47	13.71	13.71	54,838,876	-0.07(-0.52%)
May 21, 2010	12.61	14.08	12.51	13.79	90,273,320	+0.76(+5.79%)
May 20, 2010	13.58	13.82	12.97	13.03	128,466	-1.25(-8.74%)
May 19, 2010	14.50	14.86	13.67	14.28	71,719,768	-0.32(-2.16%)
May 18, 2010	15.24	15.41	14.55	14.59	134,433	-0.18(-1.20%)
May 17, 2010	15.20	15.54	14.32	14.77	67,633,256	-0.61(-3.97%)
May 14, 2010	15.38	15.84	15.13	15.38	51,502,032	-0.64(-3.98%)
May 13, 2010	15.91	16.33	15.60	16.02	60,125,748	+0.25(+1.58%)
May 12, 2010	15.86	15.89	15.56	15.77	47,002,468	+0.27(+1.74%)
May 11, 2010	15.91	15.92	15.35	15.50	21,190	+0.24(+1.55%)
May 10, 2010	15.14	15.26	14.99	15.26	66,098,568	+1.35(+9.72%)
May 07, 2010	14.61	14.69	12.86	13.91	113,339,464	-0.17(-1.21%)
May 06, 2010	14.21	15.68	11.87	14.08	112,879,768	-0.84(-5.63%)
May 05, 2010	15.34	16.08	14.77	14.92	75,578,968	-0.75(-4.78%)
May 04, 2010	16.52	16.55	15.46	15.67	55,229	-1.17(-6.94%)

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.