The closing price for Las Vegas Sands (LVS) in 2013 was $56.71, on December 31, 2013. It was up 67.8% for the year. The latest price is $44.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $56.74 | $56.78 | $56.22 | $56.71 | 2,553,789 |
December 30 2013 | $56.52 | $56.89 | $56.09 | $56.50 | 2,824,304 |
December 27 2013 | $56.79 | $56.98 | $56.15 | $56.25 | 2,752,990 |
December 26 2013 | $56.09 | $56.80 | $56.09 | $56.60 | 2,751,638 |
December 24 2013 | $55.20 | $56.07 | $55.15 | $55.83 | 1,724,619 |
December 23 2013 | $55.20 | $55.40 | $54.81 | $55.16 | 3,015,966 |
December 20 2013 | $55.54 | $55.63 | $54.79 | $55.05 | 4,923,879 |
December 19 2013 | $56.02 | $56.17 | $55.16 | $55.43 | 3,934,548 |
December 18 2013 | $55.79 | $56.17 | $54.93 | $56.12 | 4,229,674 |
December 17 2013 | $55.70 | $55.80 | $54.80 | $55.35 | 3,601,749 |
December 16 2013 | $55.12 | $55.76 | $55.11 | $55.38 | 3,416,075 |
December 13 2013 | $55.02 | $55.07 | $54.30 | $54.80 | 3,327,120 |
December 12 2013 | $54.78 | $55.22 | $54.32 | $54.52 | 3,941,139 |
December 11 2013 | $55.32 | $55.61 | $54.61 | $54.76 | 4,761,376 |
December 10 2013 | $54.72 | $55.25 | $54.45 | $54.80 | 3,712,225 |
December 09 2013 | $54.39 | $55.42 | $54.37 | $55.02 | 5,263,108 |
December 06 2013 | $54.57 | $54.58 | $53.27 | $54.23 | 4,397,853 |
December 05 2013 | $53.24 | $54.61 | $53.24 | $54.01 | 6,668,900 |
December 04 2013 | $51.13 | $53.64 | $51.10 | $53.33 | 8,194,142 |
December 03 2013 | $51.12 | $51.98 | $50.96 | $51.32 | 4,777,647 |
December 02 2013 | $51.32 | $51.69 | $50.92 | $51.27 | 2,614,106 |
November 29 2013 | $51.51 | $51.80 | $51.20 | $51.30 | 2,235,940 |
November 27 2013 | $50.80 | $51.53 | $50.52 | $51.20 | 3,127,357 |
November 26 2013 | $50.19 | $51.01 | $50.14 | $50.65 | 3,200,006 |
November 25 2013 | $50.51 | $50.93 | $49.86 | $50.29 | 2,475,769 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
