$47.36 +0.10 (%) Las Vegas Sands Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
8/28/201546.6547.5646.6247.362,980,142
8/27/201546.1047.4346.1047.2610,082,380
8/26/201545.5345.8643.7045.188,633,869
8/25/201548.0548.0644.7244.736,298,175
8/24/201543.1145.4140.0046.058,055,161
8/21/201548.0348.8747.1447.998,987,881
8/20/201550.0050.3548.8948.906,888,107
8/19/201551.5151.5950.4950.695,025,461
8/18/201552.0052.1651.5751.823,121,431
8/17/201551.9052.4751.7252.194,183,033
8/14/201553.2853.7152.3052.414,339,001
8/13/201553.7053.8253.1053.123,736,824
8/12/201553.2953.5752.0753.485,918,851
8/11/201555.9955.9954.0454.365,729,291
8/10/201557.3657.3856.4156.755,160,796
8/7/201556.2557.4856.0656.803,916,548
8/6/201555.6756.5055.1756.033,511,453
8/5/201555.7856.6955.6155.973,903,348
8/4/201555.5356.1054.6555.004,795,438
8/3/201555.8456.0255.0855.253,485,117
7/31/201556.2056.6255.7256.043,566,903
7/30/201554.8156.4254.5656.016,933,673
7/29/201554.3554.9953.9954.274,130,245
7/28/201554.0054.8353.8554.145,003,313
7/27/201553.7854.4953.3653.595,279,747
7/24/201555.9956.0054.5754.813,408,290
7/23/201557.4157.5054.7255.737,763,239
7/22/201554.0955.3053.8554.965,285,986
7/21/201554.6255.3554.4554.832,793,629
7/20/201554.3755.1953.8654.633,138,499
7/17/201554.8754.9254.1354.272,562,316
7/16/201554.8055.1454.2854.923,426,601
7/15/201555.4255.4753.7654.456,834,557
7/14/201557.1657.2055.4055.4710,059,949
7/13/201556.5357.7756.2657.2311,034,191
7/10/201555.4855.5654.4854.842,670,086
7/9/201554.8455.4754.0454.384,322,241
7/8/201555.5856.2353.3653.805,994,543
7/7/201554.5056.9254.0556.599,566,040
7/6/201553.0854.7953.0054.496,320,060
7/2/201554.8755.2553.6053.825,828,525
7/1/201554.4154.7053.7154.1819,237,094
6/30/201551.2753.0351.2252.578,661,651
6/29/201550.1350.9149.9450.144,339,885
6/26/201551.4151.4850.8251.203,997,446
6/25/201552.1352.2651.4951.582,952,968
6/24/201552.8253.0451.8151.903,958,274
6/23/201552.7353.0051.9152.813,157,796
6/22/201553.5653.5652.3552.833,294,618
6/19/201553.9754.2553.0553.064,910,145
6/18/201552.6354.5052.6354.368,197,994
6/17/201552.7253.2352.4553.144,673,106
6/16/201551.9352.9251.8352.253,191,165
6/15/201551.9852.5351.8052.013,068,168
6/12/201552.8952.9552.0152.243,150,695
6/11/201552.3353.4151.7653.304,143,661
6/10/201552.3552.4551.7552.223,411,870
6/9/201551.9252.5451.6451.935,128,270
6/8/201553.1953.2652.1452.216,633,749
6/5/201554.9455.2354.1455.008,010,874
6/4/201553.3555.3653.1054.9913,095,559
6/3/201551.0052.6851.0052.507,871,505
6/2/201549.9551.1249.8050.954,220,893
6/1/201550.1850.1849.6849.955,866,698
5/29/201551.3151.5250.7450.837,359,821
5/28/201550.5151.3050.2251.054,301,631
5/27/201550.1450.6949.6450.555,025,095
5/26/201551.5851.6449.5749.938,378,708
5/22/201552.6052.6851.8851.953,492,015
5/21/201551.8552.7551.8152.543,727,283
5/20/201550.6952.1250.6051.734,801,397
5/19/201550.6450.7650.1250.463,241,859
5/18/201550.3750.9950.3150.665,279,907
5/15/201551.5151.8050.8650.974,267,788
5/14/201552.4252.4451.4351.543,312,975
5/13/201552.2852.8951.7952.044,235,476
5/12/201551.7152.5651.3152.093,242,713
5/11/201552.6452.6951.8451.853,491,826
5/8/201552.8753.0052.1252.743,470,320
5/7/201552.2053.0752.0652.174,226,672
5/6/201553.4253.4951.6552.155,020,859
5/5/201553.4653.8352.5153.074,373,795
5/4/201553.4754.7353.3353.487,255,416
5/1/201553.2953.4352.7252.864,308,075
4/30/201552.8153.3452.5352.885,489,924
4/29/201553.5053.5152.0152.9010,481,857
4/28/201554.5455.7954.5155.396,178,402
4/27/201555.5055.7054.2554.493,897,833
4/24/201555.6256.3955.1955.254,236,391
4/23/201554.7955.8253.9955.128,784,557
4/22/201555.5556.6455.2456.394,775,653
4/21/201556.4756.6555.0655.446,059,279
4/20/201555.6057.2555.5456.345,629,623
4/17/201555.6856.4554.6555.165,899,569
4/16/201556.7557.1556.0156.224,769,067
4/15/201555.6657.3055.0456.776,781,680
4/14/201556.0356.5055.2255.808,293,344
4/13/201558.9359.0057.7658.054,253,267
4/10/201559.4059.4358.6759.295,728,347
4/9/201557.6159.9057.6059.5610,934,844
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!