Indicators

Las Vegas Sands (NY: LVS )

51.12 +2.72 (+5.62%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	36.88	37.35	36.39	36.54	10,828,325	+0.37(+1.02%)
Feb 27, 2013	35.81	36.46	35.78	36.17	7,175,017	+0.45(+1.27%)
Feb 26, 2013	36.07	36.16	34.87	35.72	10,463,951	-0.06(-0.16%)
Feb 25, 2013	36.83	37.72	35.76	35.78	13,499,447	-0.23(-0.63%)
Feb 22, 2013	35.20	36.10	35.12	36.00	14,403,381	+1.16(+3.32%)
Feb 21, 2013	35.01	35.01	34.27	34.85	15,450,925	-0.55(-1.56%)
Feb 20, 2013	36.63	36.66	35.27	35.40	12,311,864	-0.97(-2.67%)
Feb 19, 2013	36.40	36.61	35.91	36.37	15,690,569	-1.17(-3.12%)
Feb 15, 2013	37.89	38.00	37.12	37.54	9,087,663	-0.35(-0.94%)
Feb 14, 2013	38.23	38.23	37.40	37.90	8,565,012	-0.14(-0.37%)
Feb 13, 2013	38.13	39.10	37.91	38.04	14,761,905	-0.07(-0.19%)
Feb 12, 2013	38.52	38.57	38.00	38.11	9,351,816	-0.10(-0.26%)
Feb 11, 2013	38.79	38.79	37.89	38.21	8,040,017	-0.57(-1.48%)
Feb 08, 2013	38.57	38.80	38.40	38.79	9,166,399	+0.78(+2.05%)
Feb 07, 2013	38.49	38.56	37.59	38.00	9,352,438	-0.53(-1.38%)
Feb 06, 2013	37.95	38.78	37.79	38.54	12,249,014	-0.04(-0.09%)
Feb 04, 2013	39.28	39.37	38.21	38.57	12,224,196	-1.08(-2.72%)

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.