The closing price for Las Vegas Sands (LVS) between 2010 and 2013 was $56.71, on December 31, 2013. It was up 462.1% in that time. The latest price is $44.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $56.52 | $56.89 | $56.09 | $56.71 | 5,378,093 |
Week of December 23 2013 | $55.20 | $56.98 | $54.81 | $56.25 | 10,245,213 |
Week of December 16 2013 | $55.12 | $56.17 | $54.79 | $55.05 | 20,105,925 |
Week of December 09 2013 | $54.39 | $55.61 | $54.30 | $54.80 | 21,004,968 |
Week of December 02 2013 | $51.32 | $54.61 | $50.92 | $54.23 | 26,652,648 |
Week of November 25 2013 | $50.51 | $51.80 | $49.86 | $51.30 | 11,039,072 |
Week of November 18 2013 | $51.29 | $52.10 | $49.31 | $50.44 | 17,464,316 |
Week of November 11 2013 | $49.99 | $51.87 | $49.70 | $50.97 | 20,486,429 |
Week of November 04 2013 | $50.02 | $50.82 | $48.81 | $49.96 | 19,786,003 |
Week of October 28 2013 | $51.47 | $51.77 | $49.78 | $50.01 | 19,607,683 |
Week of October 21 2013 | $52.05 | $52.60 | $50.32 | $51.46 | 30,265,294 |
Week of October 14 2013 | $48.52 | $52.30 | $48.28 | $51.90 | 29,411,175 |
Week of October 07 2013 | $47.02 | $48.92 | $45.44 | $48.91 | 19,178,739 |
Week of September 30 2013 | $46.14 | $48.07 | $45.95 | $47.50 | 21,598,773 |
Week of September 23 2013 | $46.32 | $48.20 | $46.09 | $47.15 | 25,885,791 |
Week of September 16 2013 | $45.66 | $47.19 | $45.15 | $46.59 | 24,334,302 |
Week of September 09 2013 | $42.62 | $45.54 | $42.60 | $45.23 | 27,587,634 |
Week of September 02 2013 | $40.62 | $42.42 | $40.57 | $42.17 | 20,789,674 |
Week of August 26 2013 | $40.59 | $40.89 | $38.69 | $40.11 | 22,954,441 |
Week of August 19 2013 | $40.08 | $40.93 | $39.76 | $40.57 | 18,166,601 |
Week of August 12 2013 | $39.83 | $40.64 | $39.66 | $40.08 | 13,945,036 |
Week of August 05 2013 | $40.92 | $41.36 | $39.78 | $39.95 | 13,846,209 |
Week of July 29 2013 | $38.99 | $41.09 | $38.88 | $40.92 | 20,651,570 |
Week of July 22 2013 | $39.61 | $40.25 | $37.66 | $39.12 | 25,563,657 |
Week of July 15 2013 | $38.67 | $40.17 | $38.65 | $39.83 | 17,302,893 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
