Indicators

Las Vegas Sands (NY: LVS )

47.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.89	53.74	52.86	52.86	4,811,869	+0.28(+0.54%)
Jul 28, 2017	53.36	53.90	51.48	52.57	3,413,595	-0.85(-1.59%)
Jul 27, 2017	52.73	53.96	52.25	53.42	4,950,583	+0.53(+1.01%)
Jul 26, 2017	53.19	53.83	52.89	52.89	5,898,704	-0.83(-1.55%)
Jul 25, 2017	54.02	54.05	53.11	53.72	4,868,923	-0.08(-0.14%)
Jul 24, 2017	53.68	54.41	53.59	53.80	3,003,928	+0.30(+0.56%)
Jul 21, 2017	53.41	53.85	53.41	53.50	2,052,600	+0.17(+0.32%)
Jul 20, 2017	53.32	53.42	52.98	53.33	2,409,963	+0.21(+0.39%)
Jul 19, 2017	53.72	53.77	52.78	53.12	2,525,283	-0.47(-0.88%)
Jul 18, 2017	52.88	53.89	52.59	53.60	3,389,225	+1.14(+2.18%)
Jul 17, 2017	52.33	52.57	51.80	52.45	3,272,769	+0.06(+0.11%)
Jul 14, 2017	51.63	52.60	51.22	52.39	6,842,647	-0.94(-1.77%)
Jul 13, 2017	53.76	53.76	52.83	53.34	2,931,319	-0.09(-0.18%)
Jul 12, 2017	53.25	53.78	53.25	53.43	2,020,805	+0.33(+0.63%)
Jul 11, 2017	53.42	53.62	52.82	53.10	2,448,033	-0.24(-0.45%)
Jul 10, 2017	52.99	53.66	52.81	53.34	3,541,200	+0.34(+0.65%)
Jul 07, 2017	52.99	53.18	52.58	52.99	6,440,946	+0.19(+0.36%)
Jul 06, 2017	53.41	53.66	52.72	52.81	3,748,164	-1.05(-1.94%)
Jul 05, 2017	53.76	54.10	53.42	53.85	2,699,729	+0.12(+0.22%)

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.