Indicators

Las Vegas Sands (NY: LVS )

46.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.93	36.99	36.05	36.59	13,208,577	-0.25(-0.68%)
Apr 27, 2012	37.63	38.01	36.77	36.84	19,293,096	-0.73(-1.93%)
Apr 26, 2012	37.62	38.11	36.84	37.56	33,978,372	-1.19(-3.08%)
Apr 25, 2012	37.77	38.77	37.54	38.76	18,839,234	+1.57(+4.22%)
Apr 24, 2012	37.25	37.40	36.63	37.19	11,312,233	-0.32(-0.84%)
Apr 23, 2012	37.59	37.61	36.90	37.50	14,611,947	-0.68(-1.78%)
Apr 20, 2012	38.61	38.97	38.10	38.18	10,462,857	-0.30(-0.77%)
Apr 19, 2012	39.55	39.55	37.97	38.48	17,605,022	-0.84(-2.13%)
Apr 18, 2012	39.32	39.82	38.94	39.32	12,748,002	+0.40(+1.03%)
Apr 17, 2012	39.30	39.30	37.94	38.91	20,484,692	+0.07(+0.19%)
Apr 16, 2012	39.72	39.82	38.76	38.84	13,384,989	-1.22(-3.04%)
Apr 13, 2012	40.15	40.35	39.34	40.06	13,682,150	-0.19(-0.48%)
Apr 12, 2012	40.12	40.94	40.00	40.25	21,491,138	+0.37(+0.93%)
Apr 11, 2012	39.05	40.17	38.90	39.88	24,547,408	+1.38(+3.58%)
Apr 10, 2012	40.11	40.12	37.65	38.50	29,051,998	-1.46(-3.66%)
Apr 09, 2012	38.06	40.12	38.01	39.97	25,646,014	+1.23(+3.17%)
Apr 05, 2012	37.80	38.81	37.79	38.74	12,991,577	+1.05(+2.78%)
Apr 04, 2012	38.17	38.48	37.49	37.69	13,669,922	-1.00(-2.59%)
Apr 03, 2012	38.25	38.79	38.16	38.70	10,069,394	+0.44(+1.15%)

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.