Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 49.72 48.91 48.91 48.91 8,647,907 -0.84(-1.69%)
Aug 28, 2014 49.32 49.95 49.13 49.75 4,906,220 +0.08(+0.16%)
Aug 27, 2014 49.96 50.10 49.47 49.67 5,487,328 -0.23(-0.46%)
Aug 26, 2014 50.40 50.51 49.67 49.89 7,501,981 -0.63(-1.25%)
Aug 25, 2014 51.09 51.11 49.98 50.53 6,249,827 -0.37(-0.72%)
Aug 22, 2014 50.70 50.98 50.39 50.89 3,270,240 -0.03(-0.06%)
Aug 21, 2014 50.87 51.09 50.56 50.92 3,481,939 +0.08(+0.16%)
Aug 20, 2014 50.55 50.97 50.49 50.84 3,581,217 +0.23(+0.45%)
Aug 19, 2014 51.03 51.31 50.59 50.62 4,179,521 -0.05(-0.10%)
Aug 18, 2014 50.56 50.80 50.13 50.67 5,179,108 +0.35(+0.70%)
Aug 15, 2014 50.40 50.78 49.67 50.31 4,317,196 -0.12(-0.25%)
Aug 14, 2014 50.29 50.36 50.01 50.44 4,216,883 +0.49(+0.97%)
Aug 13, 2014 50.36 50.38 49.81 49.95 6,231,115 -0.13(-0.26%)
Aug 12, 2014 50.30 50.67 49.51 50.09 5,975,328 -0.38(-0.76%)
Aug 11, 2014 50.36 50.81 49.76 50.47 6,911,912 +0.37(+0.73%)
Aug 08, 2014 49.31 50.11 48.92 50.10 10,106,509 +1.03(+2.10%)
Aug 07, 2014 49.87 49.89 48.41 49.07 18,984,270 -1.07(-2.14%)
Aug 06, 2014 51.95 51.98 49.87 50.14 15,069,838 -2.70(-5.11%)
Aug 05, 2014 53.73 54.01 52.48 52.84 5,517,095 -1.21(-2.23%)
Aug 04, 2014 53.49 54.15 53.10 54.05 4,253,075 +0.57(+1.07%)
Aug 01, 2014 54.06 54.62 52.96 53.48 5,217,777 -0.83(-1.53%)
Jul 31, 2014 54.46 54.87 53.98 54.31 4,343,761 -0.68(-1.23%)
Jul 30, 2014 55.16 55.21 54.42 54.98 3,579,168 +0.14(+0.25%)
Jul 29, 2014 55.10 55.52 54.81 54.84 5,806,176 +0.49(+0.91%)
Jul 28, 2014 53.99 54.81 53.85 54.35 4,031,364 +0.57(+1.05%)
Jul 25, 2014 53.68 54.19 53.31 53.78 3,538,811 +0.03(+0.05%)
Jul 24, 2014 54.47 54.56 53.74 53.76 3,485,751 -0.47(-0.87%)
Jul 23, 2014 54.69 54.72 53.89 54.23 2,778,263 -0.10(-0.18%)
Jul 22, 2014 53.58 54.64 53.58 54.32 5,996,970 +1.22(+2.30%)
Jul 21, 2014 53.20 53.52 52.95 53.10 5,055,342 -0.46(-0.86%)
Jul 18, 2014 54.03 54.15 53.51 53.56 5,629,458 -0.38(-0.71%)
Jul 17, 2014 53.20 54.56 52.89 53.95 13,981,743 -0.32(-0.60%)
Jul 16, 2014 55.01 55.34 54.27 54.27 7,803,284 -0.31(-0.57%)
Jul 15, 2014 55.45 55.65 54.21 54.58 6,224,567 -0.54(-0.97%)
Jul 14, 2014 55.28 55.87 55.01 55.12 3,795,271 +0.26(+0.47%)
Jul 11, 2014 55.34 55.34 54.66 54.86 4,709,289 -0.24(-0.44%)
Jul 10, 2014 54.78 55.39 54.37 55.10 3,733,145 -0.71(-1.26%)
Jul 09, 2014 54.93 55.83 54.50 55.81 3,974,834 +0.60(+1.08%)
Jul 08, 2014 55.72 55.74 54.78 55.21 10,633,693 -1.36(-2.40%)
Jul 07, 2014 57.19 57.28 56.35 56.57 4,467,345 -0.74(-1.30%)
Jul 03, 2014 57.34 57.31 57.31 57.31 3,624,304 +0.31(+0.54%)
Jul 02, 2014 57.24 57.73 56.98 57.01 5,188,979 -0.19(-0.33%)
Jul 01, 2014 56.85 57.48 56.28 57.20 6,841,787 +1.15(+2.05%)
Jun 30, 2014 56.09 56.74 55.53 56.05 4,624,830 +0.22(+0.40%)
Jun 27, 2014 56.65 56.70 55.75 55.83 6,169,415 -0.61(-1.08%)
Jun 26, 2014 56.47 57.31 56.18 56.44 9,136,927 +0.98(+1.76%)
Jun 25, 2014 54.76 55.83 54.64 55.46 6,514,331 +0.44(+0.80%)
Jun 24, 2014 55.49 56.04 54.98 55.02 5,808,040 -0.22(-0.40%)
Jun 23, 2014 54.93 55.31 54.70 55.24 4,629,701 -0.18(-0.33%)
Jun 20, 2014 55.48 55.48 54.93 55.42 6,300,658 +0.34(+0.61%)
Jun 19, 2014 54.74 55.56 54.73 55.09 5,590,130 +0.55(+1.01%)
Jun 18, 2014 53.71 54.76 53.20 54.53 6,961,197 +0.73(+1.35%)
Jun 17, 2014 53.32 54.10 53.10 53.81 5,460,279 +0.35(+0.66%)
Jun 16, 2014 53.38 53.51 53.00 53.46 5,992,001 -0.42(-0.79%)
Jun 13, 2014 53.41 54.08 53.11 53.88 4,090,044 +0.76(+1.43%)
Jun 12, 2014 54.01 54.01 52.96 53.12 3,872,559 -0.78(-1.45%)
Jun 11, 2014 53.54 54.54 53.54 53.90 6,854,421 +0.56(+1.05%)
Jun 10, 2014 52.37 53.35 51.93 53.34 11,442,091 -1.04(-1.91%)
Jun 06, 2014 54.83 54.83 54.11 54.38 5,908,317 -0.51(-0.93%)
Jun 05, 2014 55.78 55.94 54.78 54.89 5,573,323 -0.75(-1.35%)
Jun 04, 2014 54.80 55.87 54.38 55.64 5,144,711 +0.54(+0.98%)
Jun 03, 2014 55.00 55.27 54.19 55.10 12,311,628 -1.45(-2.57%)
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.