The closing price for Las Vegas Sands (LVS) in 2011 was $27.63, on December 30, 2011. It was down 9.6% for the year. The latest price is $44.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $27.54 | $27.81 | $27.47 | $27.63 | 4,705,342 |
December 29 2011 | $27.61 | $27.87 | $27.23 | $27.65 | 4,951,538 |
December 28 2011 | $28.42 | $28.50 | $27.33 | $27.42 | 6,735,352 |
December 27 2011 | $28.18 | $28.65 | $28.05 | $28.45 | 6,006,131 |
December 23 2011 | $27.81 | $28.18 | $27.76 | $28.16 | 5,844,038 |
December 22 2011 | $27.88 | $28.08 | $27.52 | $27.65 | 6,929,574 |
December 21 2011 | $27.35 | $27.90 | $27.18 | $27.80 | 8,090,440 |
December 20 2011 | $26.71 | $27.63 | $26.51 | $27.50 | 10,811,880 |
December 19 2011 | $27.55 | $27.57 | $26.07 | $26.16 | 10,096,420 |
December 16 2011 | $26.79 | $27.29 | $26.62 | $26.86 | 12,601,820 |
December 15 2011 | $26.93 | $26.96 | $25.89 | $26.38 | 9,684,811 |
December 14 2011 | $26.83 | $26.88 | $26.01 | $26.46 | 11,093,850 |
December 13 2011 | $27.96 | $28.25 | $26.75 | $26.96 | 10,908,030 |
December 12 2011 | $27.88 | $28.13 | $27.35 | $27.68 | 8,797,499 |
December 09 2011 | $28.54 | $28.69 | $28.08 | $28.43 | 9,510,088 |
December 08 2011 | $28.77 | $29.22 | $27.84 | $27.96 | 18,130,820 |
December 07 2011 | $29.22 | $29.64 | $28.94 | $29.50 | 7,889,809 |
December 06 2011 | $29.52 | $29.93 | $29.22 | $29.48 | 8,940,748 |
December 05 2011 | $30.29 | $30.29 | $29.43 | $29.64 | 9,258,999 |
December 02 2011 | $30.47 | $30.58 | $29.75 | $29.76 | 8,057,830 |
December 01 2011 | $29.94 | $30.49 | $29.80 | $30.19 | 8,419,953 |
November 30 2011 | $29.45 | $30.23 | $29.11 | $30.21 | 15,772,600 |
November 29 2011 | $29.15 | $29.39 | $28.18 | $28.24 | 12,485,510 |
November 28 2011 | $28.59 | $29.31 | $28.43 | $29.14 | 12,667,410 |
November 25 2011 | $27.38 | $28.01 | $27.31 | $27.42 | 5,034,267 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
