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 (%)
Jun 28, 2013	37.76	38.39	37.57	38.05	10,067,604	+0.04(+0.09%)
Jun 27, 2013	37.30	38.01	37.27	38.01	11,561,836	+1.08(+2.92%)
Jun 26, 2013	36.77	37.24	36.30	36.93	15,252,175	+0.48(+1.32%)
Jun 25, 2013	36.44	37.00	36.23	36.45	13,456,409	+0.89(+2.51%)
Jun 24, 2013	36.28	36.54	34.47	35.56	25,029,526	-2.03(-5.39%)
Jun 21, 2013	39.17	39.17	37.32	37.59	13,354,381	-1.14(-2.95%)
Jun 20, 2013	39.72	39.83	38.48	38.73	12,862,455	-1.87(-4.60%)
Jun 19, 2013	40.99	41.32	40.52	40.60	4,544,632	-0.42(-1.03%)
Jun 18, 2013	41.13	41.36	40.93	41.02	4,272,161	+0.22(+0.55%)
Jun 17, 2013	40.94	41.32	40.53	40.80	7,264,557	+0.48(+1.19%)
Jun 14, 2013	40.28	40.83	40.02	40.32	4,626,540	-0.09(-0.23%)
Jun 13, 2013	39.53	40.48	39.15	40.41	7,134,248	+0.85(+2.15%)
Jun 12, 2013	40.34	40.54	39.38	39.56	6,903,484	-0.54(-1.35%)
Jun 11, 2013	40.42	40.60	39.78	40.11	8,234,197	-0.93(-2.26%)
Jun 10, 2013	41.01	41.71	40.80	41.03	7,594,153	+0.12(+0.30%)
Jun 07, 2013	40.93	41.39	40.69	40.91	8,824,297	+0.17(+0.42%)
Jun 06, 2013	41.07	41.13	40.18	40.74	10,739,258	-0.23(-0.56%)
Jun 05, 2013	42.08	42.15	40.87	40.97	11,628,991	-0.79(-1.90%)
Jun 04, 2013	41.43	42.18	41.36	41.76	5,542,784	+0.38(+0.91%)

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.