Indicators

Las Vegas Sands (NY: LVS )

46.88 -0.15 (-0.32%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	64.25	64.66	63.83	63.83	2,749,167	-0.20(-0.32%)
Feb 27, 2018	65.05	65.15	64.01	64.03	2,994,625	-0.80(-1.23%)
Feb 26, 2018	65.37	65.57	64.83	64.83	2,390,815	-0.33(-0.51%)
Feb 23, 2018	64.36	65.16	64.35	65.16	2,055,365	+1.21(+1.89%)
Feb 22, 2018			63.54	63.95	4,855,828	-1.85(-2.81%)
Feb 21, 2018	65.94	66.77	65.76	65.80	2,264,435	+0.02(+0.03%)
Feb 20, 2018	65.15	65.88	65.00	65.78	2,664,952	+0.02(+0.03%)
Feb 16, 2018		65.77	65.77	65.77	0	+0.16(+0.24%)
Feb 15, 2018	66.00	66.37	65.27	65.61	2,601,666	+0.34(+0.52%)
Feb 14, 2018	63.71	65.58	63.65	65.27	3,144,336	+1.14(+1.78%)
Feb 13, 2018	62.77	64.21	62.77	64.13	4,732,649	+1.41(+2.25%)
Feb 12, 2018	62.99	63.64	62.20	62.72	3,199,069	+0.47(+0.76%)
Feb 09, 2018	62.59	62.79	59.73	62.24	7,072,344	+0.01(+0.01%)
Feb 08, 2018	64.96	65.07	62.17	62.23	5,339,930	-2.14(-3.32%)
Feb 07, 2018	65.10	65.51	64.17	64.37	4,298,889	-0.60(-0.92%)
Feb 06, 2018	62.33	65.22	61.85	64.97	6,804,838	+1.24(+1.94%)
Feb 05, 2018	65.48	66.18	63.07	63.73	6,953,805	-2.17(-3.30%)
Feb 02, 2018	67.25	67.52	65.84	65.91	4,283,529	-2.66(-3.87%)

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.