$61.42 +0.30 (%) Las Vegas Sands Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
12/5/201661.6361.9960.8761.123,640,019
12/2/201661.5362.3560.9560.996,027,970
12/1/201662.5662.6360.3762.187,290,931
11/30/201662.5762.8762.2162.673,991,475
11/29/201662.5062.8662.1062.152,710,082
11/28/201662.9863.3862.5362.553,656,216
11/25/201662.3162.9562.2862.841,265,730
11/23/201662.2962.7162.0562.422,318,379
11/22/201661.9062.7861.2462.674,002,149
11/21/201661.9562.4061.2861.715,571,486
11/18/201660.0360.9560.0360.593,818,622
11/17/201658.7760.3958.7259.805,681,840
11/16/201658.6758.9557.6858.153,628,891
11/15/201657.0559.2156.8858.954,432,786
11/14/201657.7058.0856.1457.044,464,891
11/11/201658.5058.6157.3358.003,534,922
11/10/201659.9860.5658.5258.595,118,428
11/9/201658.7859.9058.7159.714,056,793
11/8/201658.8359.5358.5159.484,576,390
11/7/201660.0160.1058.5558.895,180,469
11/4/201659.1759.9758.6659.087,782,479
11/3/201657.3157.8056.3256.746,168,515
11/2/201658.4358.6757.0457.593,994,418
11/1/201658.4859.4858.1658.635,447,337
10/31/201657.9258.4057.6357.882,122,955
10/28/201657.0558.1357.0557.753,023,345
10/27/201658.0058.0056.6257.043,088,309
10/26/201657.7458.7357.5758.022,186,032
10/25/201657.7358.3357.4558.002,020,016
10/24/201657.4158.0557.3957.952,652,707
10/21/201657.7858.0157.1057.163,277,509
10/20/201657.8758.2957.5857.902,893,893
10/19/201657.5058.4457.1058.162,167,159
10/18/201658.1258.2257.3857.452,521,729
10/17/201656.5557.9656.4057.573,310,510
10/14/201658.5258.7556.7357.733,827,515
10/13/201658.1758.2857.1758.092,702,134
10/12/201658.7659.1358.4858.761,951,385
10/11/201659.4360.0058.7758.964,038,386
10/10/201658.5959.3458.3759.072,669,298
10/7/201658.3358.8458.0058.383,090,929
10/6/201658.6259.2558.4858.803,188,754
10/5/201658.8659.5058.8158.873,741,052
10/4/201659.8159.8158.3658.814,675,857
10/3/201659.1059.5058.4358.875,138,639
9/30/201656.7557.8756.3157.543,827,774
9/29/201657.5158.1156.6656.933,192,133
9/28/201657.0357.5156.2857.483,187,334
9/27/201656.5057.3356.3156.892,239,414
9/26/201656.8356.8756.0756.462,782,103
9/23/201656.7257.4355.9357.383,643,534
9/22/201656.9457.4456.7357.173,356,595
9/21/201656.4956.9356.1256.763,707,421
9/20/201656.6156.9855.8356.283,983,742
9/19/201658.3958.4056.9157.335,460,340
9/16/201658.2658.6558.0158.314,091,165
9/15/201658.2258.5657.7858.435,352,349
9/14/201657.4758.3557.1158.317,927,662
9/13/201656.4557.1955.8856.544,653,188
9/12/201655.0057.1554.8456.895,663,919
9/9/201655.5056.1855.3255.645,488,153
9/8/201655.9055.9955.5155.683,854,099
9/7/201654.8955.4754.8455.053,879,160
9/6/201654.0754.7654.0054.734,067,263
9/2/201653.8954.7053.4553.936,400,832
9/1/201651.9753.9951.8853.8110,427,075
8/31/201650.7750.8850.0850.212,990,126
8/30/201651.1051.1150.6950.962,267,833
8/29/201650.4251.0950.0450.902,731,117
8/26/201650.7950.9549.8950.333,395,647
8/25/201650.2051.2450.1250.763,619,513
8/24/201652.2252.4050.1750.365,748,050
8/23/201652.7453.0052.1952.223,366,393
8/22/201652.2152.6451.9252.583,334,815
8/19/201651.7252.3851.2952.214,979,992
8/18/201652.4752.6952.0552.123,348,855
8/17/201652.5452.6552.0452.492,154,011
8/16/201652.5152.5952.0652.361,940,506
8/15/201652.1952.8552.1652.562,923,306
8/12/201652.0252.1751.6251.802,331,606
8/11/201651.8652.5651.7352.083,008,840
8/10/201651.9952.3851.3451.723,267,933
8/9/201651.0051.8650.6451.845,591,831
8/8/201650.2350.9950.1350.964,681,906
8/5/201650.3950.6749.7649.873,198,612
8/4/201650.2450.9749.8050.193,278,127
8/3/201649.5050.0949.0949.972,299,575
8/2/201650.2050.2449.5149.783,030,982
8/1/201650.5250.7449.6650.242,978,820
7/29/201649.6451.2349.4750.654,929,555
7/28/201650.0150.9649.8750.773,567,683
7/27/201650.3550.8049.4250.194,656,813
7/26/201649.2750.9049.2750.6210,343,576
7/25/201647.5848.5047.5747.806,055,181
7/22/201646.7147.4746.6847.324,444,941
7/21/201646.9647.3246.4746.711,982,020
7/20/201646.4246.9946.2546.962,738,147
7/19/201646.5646.6745.9546.343,600,216
7/18/201646.6047.1045.8846.944,358,719
7/15/201646.0546.6045.8246.182,537,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center