$57.54 +0.61 (%) Las Vegas Sands Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/14/201646.0946.1445.5146.012,845,477
7/13/201646.4646.4745.3945.833,803,257
7/12/201646.4246.7946.2046.535,416,927
7/11/201645.0046.5344.7545.926,607,486
7/8/201643.9544.3743.5144.132,959,620
7/7/201643.6844.2043.1743.562,495,327
7/6/201642.5243.6442.2943.603,818,108
7/5/201643.4043.4042.5742.802,958,988
7/1/201643.6044.3443.5043.712,519,583
6/30/201643.9543.9542.5743.493,913,247
6/29/201643.0843.9042.7643.633,725,457
6/28/201642.6842.9442.0242.493,712,838
6/27/201642.8442.8941.4541.825,194,117
6/24/201644.2844.8343.2043.315,288,800
6/23/201645.4746.1745.4546.163,965,208
6/22/201645.4045.5744.7844.933,354,765
6/21/201644.4245.3043.8845.193,677,286
6/20/201646.7246.9644.2244.316,569,682
6/17/201646.7147.1946.5546.963,391,987
6/16/201646.5046.6646.0546.483,346,875
6/15/201646.9747.5646.6846.963,384,112
6/14/201645.7846.9445.5046.904,330,504
6/13/201645.9946.7945.8046.013,443,507
6/10/201646.5246.6946.1146.253,827,881
6/9/201647.4147.7347.0547.272,197,782
6/8/201647.6748.1947.1547.603,399,075
6/7/201646.5547.7346.5047.384,238,717
6/6/201646.3146.7545.8646.613,829,132
6/3/201646.7246.9745.8946.754,054,041
6/2/201646.1946.9446.1346.773,565,949
6/1/201645.0846.5345.0846.362,810,383
5/31/201646.3746.6745.9646.243,296,484
5/27/201645.4946.4845.2746.193,527,932
5/26/201646.4246.5244.9045.423,183,031
5/25/201645.7446.5645.6546.305,251,801
5/24/201645.5045.9045.3045.553,255,844
5/23/201645.0145.4744.9945.053,321,918
5/20/201644.7145.2644.5044.992,490,378
5/19/201644.7344.8644.0744.323,532,028
5/18/201645.1545.7644.5844.842,470,360
5/17/201645.5146.2045.1645.422,457,839
5/16/201644.9245.9944.8645.583,200,972
5/13/201645.2545.7644.8844.892,379,401
5/12/201645.7245.8444.9345.642,749,982
5/11/201645.9746.0545.3545.462,271,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center