The closing price for Las Vegas Sands (LVS) in November 2010 was $32.17, on November 30, 2010. It was up 8% for the month. The latest price is $42.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $31.94 | $32.67 | $31.90 | $32.17 | 23,279,400 |
November 29 2010 | $32.05 | $32.54 | $31.68 | $32.44 | 27,674,300 |
November 26 2010 | $32.30 | $32.57 | $32.08 | $32.16 | 12,720,300 |
November 24 2010 | $32.21 | $32.83 | $32.05 | $32.72 | 31,285,800 |
November 23 2010 | $31.74 | $32.12 | $31.29 | $31.52 | 37,940,100 |
November 22 2010 | $32.07 | $32.85 | $31.92 | $32.82 | 35,905,400 |
November 19 2010 | $30.75 | $31.77 | $30.47 | $31.73 | 42,093,500 |
November 18 2010 | $30.01 | $30.54 | $29.81 | $30.25 | 34,099,000 |
November 17 2010 | $29.55 | $29.93 | $28.33 | $28.85 | 58,789,000 |
November 16 2010 | $31.56 | $31.58 | $29.51 | $29.71 | 49,349,600 |
November 15 2010 | $31.58 | $32.40 | $31.44 | $31.54 | 34,381,300 |
November 12 2010 | $32.88 | $32.88 | $30.72 | $31.11 | 46,411,900 |
November 11 2010 | $30.95 | $32.72 | $30.84 | $32.54 | 44,487,600 |
November 10 2010 | $32.80 | $33.02 | $31.31 | $32.12 | 57,783,700 |
November 09 2010 | $34.40 | $34.56 | $33.12 | $33.48 | 47,391,000 |
November 08 2010 | $32.71 | $34.36 | $32.35 | $33.92 | 67,562,400 |
November 05 2010 | $33.64 | $35.64 | $33.12 | $33.39 | 91,515,200 |
November 04 2010 | $32.58 | $33.44 | $32.28 | $33.41 | 43,976,800 |
November 03 2010 | $31.29 | $32.06 | $30.91 | $32.05 | 45,082,700 |
November 02 2010 | $30.93 | $31.51 | $30.54 | $31.51 | 33,741,800 |
November 01 2010 | $29.78 | $30.50 | $29.73 | $30.34 | 35,843,600 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
