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 (%)
Jul 29, 2011	30.45	31.24	30.26	30.97	20,886,024	+0.03(+0.08%)
Jul 28, 2011	31.11	31.46	30.70	30.95	22,909,376	-0.16(-0.53%)
Jul 27, 2011	31.71	31.82	30.93	31.11	45,022,248	+0.72(+2.35%)
Jul 26, 2011	30.30	30.56	30.03	30.39	24,819,096	+0.08(+0.26%)
Jul 25, 2011	30.30	30.59	30.20	30.32	17,724,222	-0.30(-0.97%)
Jul 22, 2011	30.81	30.87	30.57	30.61	20,704,740	+0.30(+0.97%)
Jul 21, 2011	29.99	30.66	29.88	30.32	26,479,708	+0.52(+1.74%)
Jul 20, 2011	29.83	29.84	29.30	29.80	19,039,328	+0.16(+0.53%)
Jul 19, 2011	29.67	29.86	29.15	29.64	28,152,608	+0.64(+2.22%)
Jul 18, 2011	29.32	29.82	28.84	29.00	22,032,350	-0.54(-1.84%)
Jul 15, 2011	29.49	29.68	29.13	29.54	19,476,362	+0.28(+0.96%)
Jul 14, 2011	29.23	29.58	28.79	29.26	20,945,350	+0.18(+0.61%)
Jul 13, 2011	28.77	29.73	28.77	29.08	24,376,146	+0.62(+2.19%)
Jul 12, 2011	28.62	29.21	28.41	28.46	24,458,536	-0.39(-1.34%)
Jul 11, 2011	29.78	30.18	28.67	28.84	31,368,960	-1.36(-4.50%)
Jul 08, 2011	29.09	30.25	29.08	30.20	25,368,906	+0.47(+1.57%)
Jul 07, 2011	29.19	29.98	29.11	29.74	27,915,762	+0.97(+3.38%)
Jul 06, 2011	28.74	28.94	28.52	28.77	14,586,598	-0.18(-0.63%)
Jul 05, 2011	28.74	29.11	28.41	28.95	18,856,436	+0.14(+0.48%)

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.