Indicators

Las Vegas Sands (NY: LVS )

46.54 -0.66 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.25	10.32	9.794	10.06	53,298,708	-0.31(-2.98%)
Nov 27, 2009	10.10	10.58	9.926	10.37	27,706,060	-0.46(-4.24%)
Nov 25, 2009	10.49	10.86	10.39	10.82	30,737,538	+0.45(+4.30%)
Nov 24, 2009	10.46	10.63	10.22	10.38	33,722,972	-0.15(-1.43%)
Nov 23, 2009	10.99	10.99	10.37	10.53	45,318,948	-0.20(-1.90%)
Nov 20, 2009	10.84	11.00	10.61	10.73	43,241,272	-0.39(-3.54%)
Nov 19, 2009	11.42	11.42	10.92	11.13	43,502,372	-0.43(-3.69%)
Nov 18, 2009	11.90	12.14	11.55	11.55	40,226,432	-0.34(-2.87%)
Nov 17, 2009	11.46	11.90	11.38	11.90	43,081,604	+0.32(+2.72%)
Nov 16, 2009	11.70	11.74	11.47	11.58	33,159,076	+0.16(+1.44%)
Nov 13, 2009	11.47	11.51	11.28	11.42	33,467,578	+0.25(+2.23%)
Nov 12, 2009	11.32	11.62	11.11	11.17	41,704,524	-0.41(-3.52%)
Nov 11, 2009	11.42	11.69	11.30	11.57	60,678,304	+0.43(+3.89%)
Nov 10, 2009	11.10	11.27	10.64	11.14	48,942,512	+0.12(+1.07%)
Nov 09, 2009	10.52	11.13	10.52	11.02	63,813,720	+0.95(+9.38%)
Nov 06, 2009	9.913	10.25	9.880	10.08	30,616,342	+0.14(+1.39%)
Nov 05, 2009	10.06	10.18	9.781	9.939	42,561,316	+0.18(+1.88%)
Nov 04, 2009	10.33	10.43	9.696	9.755	57,641,240	-0.18(-1.85%)
Nov 03, 2009	9.039	9.998	9.000	9.939	58,492,020	+0.56(+5.95%)

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.