The closing price for Las Vegas Sands (LVS) in November 2010 was $32.02, on November 30, 2010. It was up 8% for the month. The latest price is $57.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $31.78 | $32.51 | $31.75 | $32.02 | 23,279,400 |
November 29 2010 | $31.90 | $32.38 | $31.53 | $32.29 | 27,674,300 |
November 26 2010 | $32.14 | $32.41 | $31.92 | $32.01 | 12,720,300 |
November 24 2010 | $32.05 | $32.67 | $31.89 | $32.56 | 31,285,800 |
November 23 2010 | $31.59 | $31.96 | $31.14 | $31.37 | 37,940,100 |
November 22 2010 | $31.92 | $32.70 | $31.77 | $32.67 | 35,905,400 |
November 19 2010 | $30.61 | $31.62 | $30.33 | $31.58 | 42,093,500 |
November 18 2010 | $29.87 | $30.39 | $29.67 | $30.10 | 34,099,000 |
November 17 2010 | $29.41 | $29.78 | $28.20 | $28.71 | 58,789,000 |
November 16 2010 | $31.41 | $31.43 | $29.37 | $29.57 | 49,349,600 |
November 15 2010 | $31.43 | $32.24 | $31.29 | $31.39 | 34,381,300 |
November 12 2010 | $32.72 | $32.72 | $30.57 | $30.96 | 46,411,900 |
November 11 2010 | $30.81 | $32.56 | $30.69 | $32.38 | 44,487,600 |
November 10 2010 | $32.64 | $32.86 | $31.16 | $31.97 | 57,783,700 |
November 09 2010 | $34.24 | $34.40 | $32.96 | $33.32 | 47,391,000 |
November 08 2010 | $32.55 | $34.19 | $32.20 | $33.76 | 67,562,400 |
November 05 2010 | $33.48 | $35.47 | $32.96 | $33.24 | 91,515,200 |
November 04 2010 | $32.43 | $33.28 | $32.12 | $33.25 | 43,976,800 |
November 03 2010 | $31.14 | $31.91 | $30.76 | $31.89 | 45,082,700 |
November 02 2010 | $30.78 | $31.36 | $30.39 | $31.36 | 33,741,800 |
November 01 2010 | $29.64 | $30.36 | $29.59 | $30.20 | 35,843,600 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
