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 (%)
Jan 29, 2010	10.53	10.77	10.04	10.12	46,259,380	-0.24(-2.27%)
Jan 28, 2010	10.71	10.96	10.30	10.36	34,550,092	-0.25(-2.34%)
Jan 27, 2010	10.57	10.64	10.30	10.60	27,800,360	+0.02(+0.19%)
Jan 26, 2010	10.43	10.81	10.35	10.59	44,283,456	+0.01(+0.12%)
Jan 25, 2010	10.92	10.94	10.16	10.57	43,014,752	-0.06(-0.55%)
Jan 22, 2010	11.07	11.29	10.55	10.63	56,372,828	-0.48(-4.35%)
Jan 21, 2010	11.66	11.95	11.09	11.11	45,524,344	-0.56(-4.81%)
Jan 20, 2010	11.98	12.08	11.53	11.68	38,264,160	-0.48(-3.97%)
Jan 19, 2010	11.96	12.17	11.70	12.16	28,405,198	+0.14(+1.20%)
Jan 15, 2010	12.16	12.02	12.02	12.02	30,127,296	-0.16(-1.34%)
Jan 14, 2010	11.96	12.49	11.87	12.18	49,198,560	+0.24(+1.97%)
Jan 13, 2010	12.08	12.18	11.50	11.94	39,130,344	-0.03(-0.27%)
Jan 12, 2010	12.00	12.31	11.87	11.98	52,770,140	-0.01(-0.11%)
Jan 11, 2010	12.02	12.20	11.88	11.99	33,654,884	+0.17(+1.44%)
Jan 08, 2010	11.98	12.02	11.76	11.82	28,729,918	-0.26(-2.16%)
Jan 07, 2010	11.66	12.12	11.53	12.08	44,954,148	+0.26(+2.21%)
Jan 06, 2010	11.77	11.98	11.62	11.82	47,750,660	-0.11(-0.93%)
Jan 05, 2010	11.11	11.94	11.07	11.93	101,155,896	+1.08(+9.93%)

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.