Las Vegas Sands Corp $77.95

down 0.00


23/4/2014 06:40 PM  |  NYSE : LVS  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
4/23/201480.2580.2577.5577.955,269,330
4/22/201477.8580.2977.2580.067,720,990
4/21/201476.6576.6575.2275.734,074,350
4/17/201475.9677.0275.6176.464,184,200
4/16/201474.1476.3973.9876.396,380,930
4/15/201474.6974.6971.0973.189,281,020
4/14/201475.1076.4173.7174.664,448,720
4/11/201473.9976.5973.7274.624,408,370
4/10/201478.5879.2575.2275.666,570,860
4/9/201478.1978.2576.7477.625,648,170
4/8/201475.2676.6974.2076.606,943,840
4/7/201477.0777.1074.2975.269,675,880
4/4/201482.7982.9077.7678.316,955,080
4/3/201482.9083.3881.0181.484,178,740
4/2/201483.1083.4082.2182.873,166,800
4/1/201484.0384.2482.3682.756,797,310
3/31/201479.2781.0579.2780.786,563,020
3/28/201477.7678.9277.3578.255,304,630
3/27/201477.1677.5174.7177.297,482,500
3/26/201479.1579.1677.2377.275,582,200
3/25/201480.8281.3378.7878.805,043,830
3/24/201482.1382.2179.0480.394,231,880
3/21/201481.6682.5680.7581.423,889,490
3/20/201481.4382.2480.5081.423,990,580
3/19/201483.2583.5281.2581.833,686,170
3/18/201483.6684.4383.1283.563,862,620
3/17/201482.5484.0682.5383.864,994,820
3/14/201481.5482.7480.9882.256,130,570
3/13/201485.1485.2081.6082.195,757,430
3/12/201484.2085.5083.2085.123,816,210
3/11/201485.7086.8084.1084.394,333,700
3/10/201486.7287.1084.9185.513,888,940
3/7/201487.9788.2886.6087.033,096,980
3/6/201487.2688.0587.1187.812,652,340
3/5/201487.1588.0486.6587.223,617,000
3/4/201486.6587.4286.5387.114,150,280
3/3/201483.2386.2583.0985.974,545,940
2/28/201485.1485.4984.3885.253,821,330
2/27/201483.2385.8683.2385.134,618,120
2/26/201483.7584.4882.8783.163,029,910
2/25/201484.4184.9982.8883.294,713,020
2/24/201481.0285.3280.8884.418,045,470
2/21/201480.7581.3280.0580.893,637,010
2/20/201479.7381.2079.4280.593,659,280
2/19/201480.3380.7079.4379.694,488,730
2/18/201480.0081.1379.6980.745,062,820
2/14/201478.8980.3878.6680.154,590,770
2/13/201477.7579.3377.6178.794,447,200
2/12/201478.5379.2777.9978.784,435,700
2/11/201476.6078.6976.6078.325,696,560
2/10/201476.7977.0475.8076.044,002,810
2/7/201476.0777.1875.6576.973,408,080
2/6/201475.0976.5275.0976.284,817,740
2/5/201471.2475.0669.1573.9811,491,100
2/4/201474.7575.7074.3275.034,052,170
2/3/201476.6077.0273.4474.518,076,300
1/31/201476.9377.9876.2776.526,521,700
1/30/201473.2178.4673.0477.919,059,420
1/29/201474.4475.2073.5373.937,152,940
1/28/201474.0075.4073.8975.264,917,910
1/27/201474.8675.5572.6973.407,108,860
1/24/201477.6777.8673.8573.9110,544,000
1/23/201479.3879.3877.3078.725,632,560
1/22/201480.8380.9479.7380.476,123,980
1/21/201482.3282.4881.6082.035,108,350
1/17/201481.0181.9680.5181.934,401,370
1/16/201480.5381.1580.1980.875,505,350
1/15/201480.6681.1480.1781.012,643,880
1/14/201479.1680.6478.5980.303,416,720
1/13/201480.2481.1079.0079.173,789,520
1/10/201479.9380.7379.7480.593,617,110
1/9/201481.5781.8580.3580.614,813,520
1/8/201479.7281.2479.0081.185,811,020
1/7/201478.0479.4277.9978.984,349,280
1/6/201478.6278.7976.7677.274,757,930
1/3/201479.5879.6777.8178.353,672,960
1/2/201478.6380.0078.5179.583,862,780
12/31/201378.9278.9878.2078.872,553,790
12/30/201378.6179.1278.0278.592,824,300
12/27/201378.9979.2578.1078.242,752,990
12/26/201378.0179.0078.0178.732,751,640
12/24/201376.7777.9976.7077.651,724,620
12/23/201376.7777.0576.2476.723,015,970
12/20/201377.2977.3776.2076.574,923,880
12/19/201378.0078.1376.7277.093,934,550
12/18/201377.5878.1276.4078.064,229,670
12/17/201377.8377.9676.5677.343,601,750
12/16/201377.0177.9177.0077.383,416,080
12/13/201376.9176.9575.8776.573,327,120
12/12/201376.5477.1575.9076.183,941,140
12/11/201377.1977.7076.3076.514,761,380
12/10/201376.4577.1976.0876.573,712,220
12/9/201376.0077.4375.9676.885,263,110
12/6/201376.2476.2674.4375.774,397,850
12/5/201374.3876.3074.3875.466,668,900
12/4/201371.4474.9571.4074.518,194,140
12/3/201371.4372.6371.2071.704,777,650
12/2/201371.7072.2271.1471.632,614,110
11/29/201371.9772.3871.5471.682,235,940
11/27/201370.9872.0070.5971.543,127,360
Trading Center