$55.60 -0.84 (%) Las Vegas Sands Corp - NYSE

Dec. 22, 2014 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
12/19/201454.7756.5454.5456.449,053,017
12/18/201452.9554.4652.9054.398,168,144
12/17/201451.5952.4549.8252.3118,044,920
12/16/201454.2954.4152.8752.907,185,823
12/15/201455.6656.4155.0155.026,356,741
12/12/201455.6456.1555.1855.354,948,836
12/11/201454.9656.3054.5555.867,237,327
12/10/201455.9556.1053.9854.529,003,337
12/9/201455.2756.6155.1156.118,817,843
12/8/201458.7959.2156.3456.677,782,635
12/5/201459.4659.7059.0459.224,495,415
12/4/201460.2960.4558.4159.018,990,831
12/3/201460.4461.0960.1260.765,747,733
12/2/201461.6161.8861.1161.334,531,422
12/1/201462.6063.4761.0261.475,832,414
11/28/201463.4163.9462.9363.692,273,916
11/26/201463.5063.8562.9363.222,452,216
11/25/201464.2064.7863.0263.554,384,197
11/24/201463.9164.2463.7164.143,806,694
11/21/201464.3365.3563.5463.775,759,629
11/20/201462.4663.4862.1062.594,236,798
11/19/201463.3665.0162.3062.614,793,745
11/18/201462.0864.0761.1663.507,888,470
11/17/201463.0263.1562.1262.524,412,456
11/14/201462.7763.5762.6563.514,319,959
11/13/201461.8663.4061.8262.837,046,930
11/12/201461.3062.0661.1361.575,692,221
11/11/201459.5661.7359.1461.716,541,484
11/10/201459.6959.8659.3059.485,893,053
11/7/201458.6659.7358.4359.534,862,694
11/6/201458.4358.7257.8958.563,821,639
11/5/201458.3159.1857.6558.3111,024,734
11/4/201461.2661.3459.3059.679,488,870
11/3/201462.2663.1962.0962.374,868,504
10/31/201462.4662.9662.2562.267,296,341
10/30/201460.5061.9160.5061.505,112,837
10/29/201461.3962.1960.3061.008,451,634
10/28/201460.6560.9959.7060.6912,702,308
10/27/201462.3662.4661.3362.004,535,517
10/24/201463.1263.1862.0562.755,045,884
10/23/201463.6464.1962.9463.233,830,737
10/22/201464.5664.6363.0263.174,370,446
10/21/201463.4564.8963.1564.544,477,124
10/20/201463.4663.7362.4662.925,747,066
10/17/201464.4465.8363.6663.748,634,733
10/16/201461.1564.2459.8564.0511,194,148
10/15/201459.1860.9957.9960.3210,882,719
10/14/201458.0660.6257.9459.617,459,068
10/13/201460.8061.1358.9158.966,013,844
10/10/201460.5061.9860.1560.388,483,539
10/9/201461.9762.3060.1760.614,646,687
10/8/201461.0461.9960.3761.906,446,814
10/7/201460.9062.0860.8861.075,482,070
10/6/201464.1564.3862.5362.925,932,459
10/3/201462.2863.3062.2062.494,829,016
10/2/201461.3562.7160.3661.877,001,379
10/1/201460.9861.4960.2461.247,242,931
9/30/201460.1762.9959.0862.2111,318,421
9/29/201460.5161.0659.8760.157,797,096
9/26/201461.1762.5461.1761.936,581,251
9/25/201461.4461.4760.0560.296,051,003
9/24/201460.8961.5460.8261.473,655,522
9/23/201459.8461.3759.7561.009,559,504
9/22/201461.4661.4759.8060.248,788,204
9/19/201464.0064.1062.1562.336,369,215
9/18/201462.9564.6062.9063.959,570,868
9/17/201460.6763.1860.4562.889,889,223
9/16/201459.8061.4059.5261.1712,739,254
9/15/201462.8162.8961.9762.156,023,598
9/12/201463.8463.9963.0263.204,268,156
9/11/201462.6964.1362.6863.655,290,030
9/10/201462.5063.0162.1562.926,064,595
9/9/201462.2963.2962.2162.855,650,152
9/8/201462.4462.5861.8462.437,516,802
9/5/201462.9062.9562.1162.825,800,119
9/4/201463.3863.7762.7963.086,428,860
9/3/201463.0264.4463.0063.548,043,548
9/2/201465.0965.1562.1263.1016,500,943
8/29/201467.6167.6566.0466.516,359,368
8/28/201467.0767.9266.8167.653,607,881
8/27/201467.9468.1367.2767.544,035,209
8/26/201468.5468.6967.5567.855,517,326
8/25/201469.4769.5067.9768.714,596,727
8/22/201468.9469.3368.5369.212,404,832
8/21/201469.1869.4868.7269.252,560,559
8/20/201468.7469.3168.6669.142,650,529
8/19/201469.3969.7768.8068.833,077,809
8/18/201468.7669.0868.1768.903,808,654
8/15/201468.5469.0567.5068.423,174,731
8/14/201468.3968.7067.9568.593,101,064
8/13/201468.4868.5167.5867.934,582,167
8/12/201468.4068.9167.3268.114,394,169
8/11/201468.4869.1067.6768.635,088,505
8/8/201467.0568.1866.5368.137,432,010
8/7/201467.8267.8565.8366.7313,964,037
8/6/201470.6470.6867.8268.1911,083,277
8/5/201473.0673.4471.3671.864,078,924
8/4/201472.7473.6472.2173.503,136,901
8/1/201473.5174.2872.0272.723,836,990
7/31/201474.0674.6273.4073.853,211,176
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center