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 (%)
Mar 28, 2013	40.36	40.54	39.96	40.26	5,493,964	+0.02(+0.05%)
Mar 27, 2013	40.11	40.32	39.79	40.23	6,120,670	-0.17(-0.42%)
Mar 26, 2013	39.51	40.60	39.28	40.41	12,506,922	+1.46(+3.74%)
Mar 25, 2013	38.87	39.86	38.76	38.95	9,827,360	+0.49(+1.26%)
Mar 22, 2013	38.64	38.78	38.33	38.46	4,526,969	+0.02(+0.06%)
Mar 21, 2013	38.70	39.26	38.43	38.44	6,199,627	-0.36(-0.94%)
Mar 20, 2013	37.91	39.36	37.90	38.81	12,652,780	+1.11(+2.96%)
Mar 19, 2013	38.16	38.30	37.31	37.69	7,609,231	-0.27(-0.71%)
Mar 18, 2013	37.38	38.29	37.09	37.96	6,503,659	-0.07(-0.19%)
Mar 15, 2013	37.76	38.03	37.47	38.03	5,886,289	+0.19(+0.51%)
Mar 14, 2013	37.78	38.10	37.55	37.84	4,841,638	+0.11(+0.28%)
Mar 13, 2013	37.60	37.93	37.10	37.73	7,684,914	+0.31(+0.82%)
Mar 12, 2013	37.51	37.73	37.04	37.43	5,131,337	-0.08(-0.21%)
Mar 11, 2013	37.46	38.31	37.32	37.51	11,426,104	+0.36(+0.97%)
Mar 08, 2013	37.31	37.43	36.85	37.15	5,895,583	-0.09(-0.23%)
Mar 07, 2013	36.96	37.31	36.62	37.23	6,426,730	+0.33(+0.88%)
Mar 06, 2013	36.32	37.15	36.07	36.90	9,320,882	+0.93(+2.58%)
Mar 05, 2013	36.59	36.82	35.78	35.98	7,209,865	-0.43(-1.19%)
Mar 04, 2013	35.63	36.41	35.36	36.41	10,115,126	-0.01(-0.02%)

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.