Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.14	31.21	30.86	31.10	9,231,008	-0.19(-0.60%)
Nov 29, 2012	31.49	31.50	30.97	31.28	12,808,451	-0.02(-0.06%)
Nov 28, 2012	30.69	31.35	30.46	31.30	15,690,401	+0.40(+1.29%)
Nov 27, 2012	30.43	31.30	30.32	30.90	26,286,662	+1.55(+5.29%)
Nov 26, 2012	29.20	29.45	29.07	29.35	5,433,730	-0.10(-0.34%)
Nov 23, 2012	29.35	29.56	29.13	29.45	2,975,434	+0.31(+1.05%)
Nov 21, 2012	29.02	29.19	28.79	29.14	4,741,949	+0.08(+0.28%)
Nov 20, 2012	28.96	29.34	28.72	29.06	7,229,890	+0.11(+0.39%)
Nov 19, 2012	28.70	29.54	28.61	28.95	11,679,189	+0.77(+2.74%)
Nov 16, 2012	28.30	28.65	27.34	28.18	16,454,740	+1.14(+4.22%)
Nov 15, 2012	27.06	27.55	26.85	27.04	11,765,346	-0.24(-0.88%)
Nov 14, 2012	28.44	28.48	27.13	27.28	9,488,780	-1.06(-3.74%)
Nov 13, 2012	28.78	28.91	28.34	28.34	8,361,804	-0.63(-2.19%)
Nov 12, 2012	29.00	29.20	28.74	28.97	6,035,533	-0.03(-0.09%)
Nov 09, 2012	28.36	29.34	28.23	29.00	10,248,268	+0.51(+1.80%)
Nov 08, 2012	29.58	29.90	28.46	28.48	10,877,512	-1.14(-3.85%)
Nov 07, 2012	29.48	30.15	29.34	29.62	11,859,738	-0.21(-0.71%)
Nov 06, 2012	29.71	29.91	29.34	29.84	7,845,242	+0.25(+0.83%)
Nov 05, 2012	30.56	30.63	29.07	29.59	16,000,472	-1.14(-3.71%)
Nov 02, 2012	30.92	31.26	30.70	30.73	15,644,699	-0.24(-0.77%)

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.

Las Vegas Sands (NY: LVS )

Historical Prices

Free News Feed