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 (%)
Feb 26, 2010	10.70	11.02	10.54	10.92	36,726,600	+0.28(+2.65%)
Feb 25, 2010	10.40	10.66	10.18	10.63	31,409,094	+0.07(+0.68%)
Feb 24, 2010	10.67	10.73	10.51	10.56	26,802,268	-0.03(-0.25%)
Feb 23, 2010	10.79	10.81	10.47	10.59	35,193,856	-0.26(-2.36%)
Feb 22, 2010	10.83	10.99	10.77	10.84	29,256,668	+0.18(+1.72%)
Feb 19, 2010	10.42	10.79	10.42	10.66	43,436,492	+0.22(+2.07%)
Feb 18, 2010	10.76	10.83	10.37	10.44	80,879,488	-1.02(-8.88%)
Feb 17, 2010	11.72	11.78	11.38	11.46	34,737,268	-0.07(-0.57%)
Feb 16, 2010	11.28	11.59	11.23	11.53	33,270,530	+0.49(+4.46%)
Feb 12, 2010	10.86	11.04	11.04	11.04	35,092,140	-0.04(-0.36%)
Feb 11, 2010	10.49	11.11	10.34	11.07	41,593,672	+0.68(+6.50%)
Feb 10, 2010	10.50	10.63	10.31	10.40	23,039,744	-0.03(-0.32%)
Feb 09, 2010	10.46	10.56	10.18	10.43	31,886,294	+0.09(+0.89%)
Feb 08, 2010	10.38	10.63	10.11	10.34	32,129,786	+0.03(+0.26%)
Feb 05, 2010	10.21	10.35	9.768	10.31	45,078,460	+0.22(+2.21%)
Feb 04, 2010	10.65	10.66	10.06	10.09	49,587,880	-0.75(-6.96%)
Feb 03, 2010	11.12	11.17	10.82	10.84	23,843,394	-0.28(-2.54%)
Feb 02, 2010	11.17	11.26	10.71	11.13	48,258,248	+0.02(+0.22%)

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.