$39.76 -2.22 (%) Las Vegas Sands Corp - NYSE

Feb. 8, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
2/5/201642.4842.4940.9041.985,094,487
2/4/201642.4043.4841.8242.684,476,398
2/3/201642.4142.8640.6742.566,813,703
2/2/201644.0044.0041.7142.208,301,805
2/1/201644.7844.9143.5544.636,181,161
1/29/201643.0045.1142.9445.108,823,459
1/28/201642.4643.8742.0142.797,994,163
1/27/201641.0142.3740.6341.599,545,037
1/26/201639.1341.0838.3240.876,414,807
1/25/201639.0240.1338.9239.115,972,255
1/22/201639.2639.6838.3839.037,328,397
1/21/201637.0737.9036.3037.644,490,561
1/20/201637.5937.6934.8837.217,466,149
1/19/201639.5439.5937.6738.435,293,145
1/15/201637.4739.4537.1438.7210,745,492
1/14/201637.3037.8135.9737.457,354,094
1/13/201639.1539.4036.7336.975,755,648
1/12/201639.3140.0038.1638.916,085,228
1/11/201639.5940.4138.5638.995,969,278
1/8/201639.3040.6038.9139.016,677,566
1/7/201641.2841.3538.7538.7813,427,640
1/6/201643.1043.3542.0742.695,008,378
1/5/201643.6444.8543.3944.045,243,220
1/4/201642.8043.4041.4543.406,463,937
12/31/201543.6544.2543.5143.842,971,121
12/30/201544.2844.4843.7743.992,297,078
12/29/201544.4445.0043.9844.383,096,802
12/28/201543.8144.2943.2044.123,346,526
12/24/201544.3344.7143.5144.362,251,434
12/23/201543.3944.9043.2644.515,807,354
12/22/201542.1543.1741.9142.934,937,166
12/21/201541.8342.4541.4542.043,837,161
12/18/201541.2142.1841.1641.535,551,386
12/17/201543.7243.9141.8041.824,816,064
12/16/201542.0043.6541.6743.405,578,175
12/15/201540.9342.2140.6941.495,700,757
12/14/201541.0242.0240.2240.426,339,549
12/11/201542.0442.2241.0341.265,525,288
12/10/201543.8544.3542.5142.806,189,004
12/9/201543.3545.2543.1043.707,648,393
12/8/201542.4542.8241.5642.553,418,098
12/7/201543.4643.6942.8343.124,632,904
12/4/201543.5344.0242.8043.694,565,781
12/3/201545.4545.5043.1343.544,206,860
12/2/201544.5346.2244.3645.185,707,895
12/1/201544.5044.9643.6144.806,002,922
11/30/201544.4345.0443.9544.065,941,177
11/27/201544.5444.6243.6544.322,493,641
11/25/201545.1745.2344.4144.824,180,941
11/24/201544.9845.2744.3944.907,365,452
11/23/201544.8846.0044.8845.198,028,506
11/20/201546.1846.3344.6045.085,739,698
11/19/201545.9646.2745.4746.073,150,739
11/18/201545.3746.0644.5345.994,393,425
11/17/201546.2046.3645.0645.355,166,038
11/16/201545.5846.2044.8346.023,140,117
11/13/201545.8146.4045.2445.692,896,556
11/12/201546.1047.3845.7046.032,935,585
11/11/201547.0747.1046.1846.493,275,800
11/10/201546.3246.9445.7746.933,974,971
11/9/201548.8048.9046.1546.617,665,342
11/6/201549.3149.8849.0049.782,935,647
11/5/201549.6350.4649.2049.553,674,314
11/4/201551.6952.1449.2849.696,499,159
11/3/201549.8951.4949.7050.914,598,902
11/2/201549.7551.6449.7050.615,298,185
10/30/201548.9349.7848.7849.514,156,688
10/29/201549.0049.6948.2648.853,844,561
10/28/201547.9548.6847.4148.443,076,286
10/27/201547.9148.8247.1547.544,993,733
10/26/201549.2049.4148.2548.834,084,668
10/23/201547.2449.5446.9349.197,473,278
10/22/201548.3248.6045.9546.609,274,982
10/21/201546.9847.5146.1146.845,900,424
10/20/201547.5548.0746.8747.324,768,431
10/19/201548.8648.9946.7447.549,679,018
10/16/201547.4050.3347.2549.729,534,490
10/15/201549.9050.5048.8249.468,558,149
10/14/201546.7648.4846.7348.087,741,736
10/13/201546.1047.8146.0046.956,386,592
10/12/201546.9847.8245.7446.135,769,777
10/9/201546.5747.3446.0746.986,336,499
10/8/201545.2447.4245.1447.096,018,617
10/7/201545.5046.6344.7145.829,398,733
10/6/201543.7245.0742.8844.8810,385,005
10/5/201541.3344.8841.2643.8917,995,210
10/2/201538.5041.2537.9440.8717,678,446
10/1/201538.3738.4936.5336.987,575,539
9/30/201538.2739.0937.4037.979,426,652
9/29/201539.4740.1637.6937.8110,730,878
9/28/201541.4741.6240.1140.264,590,074
9/25/201542.3542.3741.4041.654,371,800
9/24/201541.6442.2741.5141.905,585,778
9/23/201543.1843.3941.4641.777,778,541
9/22/201543.7143.7543.0043.426,520,326
9/21/201545.2445.6144.4344.674,558,800
9/18/201546.4946.7845.0645.266,609,656
9/17/201548.7048.7147.6347.655,844,264
9/16/201547.9248.8747.6448.716,026,322
9/15/201546.8447.5846.3547.483,964,242
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center