Indicators

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	26.43	26.48	25.85	26.00	20,912,758	-0.20(-0.75%)
May 23, 2011	26.79	26.84	26.16	26.19	21,628,038	-1.06(-3.91%)
May 20, 2011	27.50	27.68	27.24	27.26	13,057,264	-0.15(-0.55%)
May 19, 2011	27.45	27.69	27.19	27.41	17,497,110	+0.25(+0.91%)
May 18, 2011	27.17	27.52	26.99	27.16	18,406,392	+0.17(+0.63%)
May 17, 2011	27.00	27.22	26.40	26.99	21,576,024	+0.18(+0.66%)
May 16, 2011	27.96	28.26	26.77	26.81	26,869,446	-1.01(-3.61%)
May 13, 2011	28.52	28.69	27.81	27.82	19,165,390	-0.52(-1.82%)
May 12, 2011	28.56	28.70	28.16	28.33	17,727,128	-0.46(-1.61%)
May 11, 2011	28.47	29.31	28.31	28.80	30,021,688	+0.59(+2.08%)
May 10, 2011	28.35	28.44	27.98	28.21	17,106,034	-0.01(-0.05%)
May 09, 2011	28.43	28.56	28.16	28.22	14,233,123	-0.05(-0.16%)
May 06, 2011	28.26	28.81	28.09	28.27	23,528,302	+0.40(+1.43%)
May 05, 2011	27.92	28.39	27.67	27.87	23,975,086	+0.10(+0.35%)
May 04, 2011	28.01	28.78	27.65	27.77	61,219,904	-2.18(-7.28%)
May 03, 2011	31.10	31.21	29.63	29.95	38,915,772	-1.07(-3.45%)

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.