Las Vegas Sands Corp $62.33

down -1.62


19/9/2014 04:00 PM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
9/19/201464.0064.1062.1562.336,369,215
9/18/201462.9564.6062.9063.959,570,868
9/17/201460.6763.1860.4562.889,889,223
9/16/201459.8061.4059.5261.1712,706,421
9/12/201463.8463.9963.0263.204,268,156
9/11/201462.6964.1362.6863.655,290,030
9/10/201462.5063.0162.1562.926,064,595
9/9/201462.2963.2962.2162.855,650,152
9/8/201462.4462.5861.8462.437,516,802
9/5/201462.9062.9562.1162.825,800,119
9/4/201463.3863.7762.7963.086,428,860
9/3/201463.0264.4463.0063.548,043,548
9/2/201465.0965.1562.1263.1016,500,943
8/29/201467.6167.6566.0466.516,359,368
8/28/201467.0767.9266.8167.653,607,881
8/27/201467.9468.1367.2767.544,035,209
8/26/201468.5468.6967.5567.855,517,326
8/25/201469.4769.5067.9768.714,596,727
8/22/201468.9469.3368.5369.212,404,832
8/21/201469.1869.4868.7269.252,560,559
8/20/201468.7469.3168.6669.142,650,529
8/19/201469.3969.7768.8068.833,077,809
8/18/201468.7669.0868.1768.903,808,654
8/15/201468.5469.0567.5068.423,174,731
8/14/201468.3968.7067.9568.593,101,064
8/13/201468.4868.5167.5867.934,582,167
8/12/201468.4068.9167.3268.114,394,169
8/11/201468.4869.1067.6768.635,088,505
8/8/201467.0568.1866.5368.137,432,010
8/7/201467.8267.8565.8366.7313,964,037
8/6/201470.6470.6867.8268.1911,083,277
8/5/201473.0673.4471.3671.864,078,924
8/4/201472.7473.6472.2173.503,136,901
8/1/201473.5174.2872.0272.723,836,990
7/31/201474.0674.6273.4073.853,211,176
7/30/201475.0175.0874.0174.772,632,008
7/29/201474.9375.5074.5374.584,269,680
7/28/201473.4274.5373.2373.912,964,539
7/25/201473.0073.6972.5073.142,602,331
7/24/201474.0774.2073.0873.102,563,562
7/23/201474.3774.4173.2873.742,047,643
7/22/201472.8674.3072.8673.874,420,518
7/21/201472.3472.7872.0172.213,722,398
7/18/201473.4873.6472.7672.844,139,727
7/17/201472.3574.2071.9273.3610,307,592
7/16/201474.8175.2573.8073.805,893,224
7/15/201475.4075.7073.7274.224,579,843
7/14/201475.1775.9774.8174.952,791,324
7/11/201475.2675.2674.3374.603,463,064
7/10/201474.4975.3273.9374.932,755,032
7/9/201474.7075.9274.1175.892,959,155
7/8/201475.6475.8074.5075.087,820,018
7/7/201477.7777.8976.6376.933,290,064
7/3/201477.9778.1377.2077.942,665,159
7/2/201477.8478.5077.4877.523,817,665
7/1/201477.3178.1776.5377.785,048,505
6/30/201476.2877.1675.5276.223,409,716
6/27/201477.0377.1075.8175.924,536,795
6/26/201476.7977.9476.4076.756,720,420
6/25/201474.4675.9374.3075.424,791,935
6/24/201475.4676.2074.7774.824,275,334
6/23/201474.7075.2174.3875.123,410,895
6/20/201475.4475.4574.7075.374,633,307
6/19/201474.4475.5574.4374.914,110,807
6/18/201473.0474.4672.3574.165,119,580
6/17/201473.0174.0772.7073.673,993,798
6/16/201473.0973.2772.5773.194,407,432
6/13/201473.1374.0472.7273.772,987,277
6/12/201473.9573.9572.5172.732,838,486
6/11/201473.3074.6873.3073.805,032,791
6/10/201471.7073.0471.1073.038,360,017
6/9/201473.1673.4571.5072.848,005,582
6/6/201475.0775.0774.0974.454,315,303
6/5/201476.3776.5975.0075.154,078,254
6/4/201475.0376.4974.4576.183,757,832
6/3/201475.3075.6874.2075.448,992,436
6/2/201476.9277.5776.0877.433,493,556
5/30/201476.9877.2375.9576.525,479,356
5/29/201476.4977.1275.9977.013,990,126
5/28/201476.3976.4074.9875.975,466,491
5/27/201475.3175.9574.5375.944,922,973
5/23/201474.7775.0673.8174.902,903,500
5/22/201474.0775.1974.0774.784,189,212
5/21/201472.9173.9872.8373.883,629,498
5/20/201474.2174.3072.1772.485,073,175
5/19/201472.2274.4072.0074.305,878,534
5/16/201473.2373.4572.0373.164,985,096
5/15/201473.9073.9571.7173.416,833,144
5/14/201475.9676.0973.4973.697,570,292
5/13/201476.0076.9775.4175.904,206,367
5/12/201475.4677.0075.3875.934,964,565
5/9/201476.1676.2074.0974.686,184,627
5/8/201474.2377.6373.5074.7611,343,296
5/7/201479.0179.2476.9377.7510,835,220
5/6/201479.0479.9578.6578.923,769,733
5/5/201479.5079.9477.9679.744,795,270
5/2/201480.6881.2580.0080.605,367,950
5/1/201478.9379.9077.9179.354,087,567
4/30/201477.4579.3577.1379.135,271,424
4/29/201474.9278.8874.7478.628,988,223
Trading Center