Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.01	52.31	51.70	51.80	3,093,777	+0.10(+0.20%)
Nov 27, 2013	51.30	52.04	51.02	51.70	4,327,194	+0.56(+1.09%)
Nov 26, 2013	50.68	51.51	50.63	51.15	4,420,365	+0.37(+0.73%)
Nov 25, 2013	51.00	51.43	50.35	50.78	3,425,203	-0.15(-0.30%)
Nov 22, 2013	50.61	51.00	50.27	50.93	4,317,129	+0.35(+0.70%)
Nov 21, 2013	50.19	50.93	50.07	50.58	4,724,686	+0.66(+1.32%)
Nov 20, 2013	50.43	50.70	49.79	49.92	3,983,457	-0.20(-0.40%)
Nov 19, 2013	51.17	51.40	49.97	50.12	5,496,007	-1.03(-2.01%)
Nov 18, 2013	51.79	52.61	50.89	51.15	5,596,013	-0.33(-0.63%)
Nov 15, 2013	51.25	51.95	50.96	51.47	6,006,346	-0.12(-0.22%)
Nov 14, 2013	52.09	52.38	51.59	51.59	5,762,540	+0.39(+0.76%)
Nov 12, 2013	50.81	51.62	50.64	51.20	6,349,956	+0.32(+0.63%)
Nov 11, 2013	50.47	51.14	50.19	50.88	3,567,250	+0.43(+0.86%)
Nov 08, 2013	49.60	50.76	49.60	50.45	5,703,949	+0.97(+1.96%)
Nov 07, 2013	51.22	51.31	49.28	49.48	8,531,854	-1.50(-2.94%)
Nov 06, 2013	50.50	51.31	50.42	50.97	4,834,479	+0.57(+1.13%)
Nov 05, 2013	50.37	50.63	50.01	50.40	3,495,594	-0.05(-0.10%)
Nov 04, 2013	50.51	50.85	50.09	50.45	4,791,283	-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.