LAS VEGAS SANDS $58.68

down -0.80


22/5/2013 04:22 PM  |  NYSE : LVS  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

LVS historical data

Date Open High Low Close Volume
5/22/2013 59.55 60.54 58.29 58.68 61947
5/21/2013 58.83 59.66 58.73 59.48 41457
5/20/2013 58.71 59.26 58.59 58.93 41290
5/17/2013 58.26 58.75 58.24 58.64 38647
5/16/2013 58.17 59.12 57.92 57.96 42128
5/15/2013 59.29 59.50 58.20 58.43 47676
5/14/2013 58.90 59.97 58.61 59.49 67588
5/13/2013 58.25 58.80 57.82 58.70 49441
5/10/2013 57.00 58.23 57.00 58.22 42570
5/9/2013 56.67 57.50 56.46 57.01 42270
5/8/2013 56.83 57.17 56.41 57.01 34355
5/7/2013 56.86 57.00 56.12 56.77 29947
5/6/2013 57.16 57.49 56.67 56.72 37833
5/3/2013 57.68 57.74 56.90 57.11 53378
5/2/2013 57.30 57.88 55.92 56.97 98194
5/1/2013 56.12 56.84 55.89 56.25 67818
4/30/2013 55.63 56.55 55.62 56.25 50548
4/29/2013 55.77 56.02 54.21 55.67 65534
4/26/2013 56.12 56.71 55.80 56.17 49873
4/25/2013 55.32 57.11 55.32 57.10 87247
4/24/2013 54.08 55.18 54.08 54.82 52298
4/23/2013 53.81 54.15 53.22 53.84 34584
4/22/2013 53.44 53.54 52.89 53.41 42575
4/19/2013 52.30 53.11 52.15 53.06 44900
4/18/2013 53.01 53.17 51.45 51.96 70424
4/17/2013 53.88 53.98 52.37 52.87 61081
4/16/2013 54.19 54.86 54.15 54.44 42850
4/15/2013 55.40 55.82 53.24 53.55 78861
4/12/2013 54.87 56.15 54.56 55.99 52083
4/11/2013 55.60 55.76 54.75 54.97 43455
4/10/2013 55.20 55.70 55.01 55.50 36996
4/9/2013 54.66 55.24 54.24 54.85 44499
4/8/2013 52.93 54.66 52.86 54.59 74376
4/5/2013 52.36 52.80 50.96 52.72 75483
4/4/2013 53.73 53.77 52.80 53.49 43306
4/3/2013 54.96 55.00 53.10 53.79 66316
4/2/2013 55.79 55.91 54.41 55.00 48910
4/1/2013 56.35 56.70 55.21 55.36 37925
3/28/2013 56.49 56.75 55.93 56.35 39207
3/27/2013 56.15 56.44 55.70 56.32 43707
3/26/2013 55.30 56.83 54.98 56.56 89347
3/25/2013 54.41 55.79 54.25 54.52 70205
3/22/2013 54.09 54.28 53.65 53.84 32275
3/21/2013 54.17 54.95 53.79 53.81 44287
3/20/2013 53.06 55.10 53.05 54.32 90384
3/19/2013 53.41 53.62 52.23 52.76 54357
3/18/2013 52.67 53.95 52.26 53.49 46157
3/15/2013 53.20 53.59 52.80 53.59 41691
3/14/2013 53.23 53.68 52.90 53.32 34356
3/13/2013 52.98 53.44 52.28 53.17 54541
3/12/2013 52.85 53.17 52.19 52.74 36441
3/11/2013 52.78 53.98 52.59 52.85 81092
3/8/2013 52.57 52.74 51.93 52.34 41834
3/7/2013 52.08 52.57 51.60 52.46 45612
3/6/2013 51.17 52.34 50.83 52.00 66148
3/5/2013 51.56 51.88 50.41 50.69 51176
3/4/2013 50.20 51.30 49.83 51.30 71790
3/1/2013 51.28 51.90 50.72 51.31 49377
2/28/2013 51.07 52.63 51.03 51.49 76837
2/27/2013 50.46 51.37 50.42 50.97 50921
2/26/2013 50.83 50.95 49.14 50.33 74263
2/25/2013 51.90 53.15 50.38 50.41 95800
2/22/2013 49.60 50.87 49.48 50.73 102222
2/21/2013 49.33 49.33 48.29 49.10 109658
2/20/2013 51.62 51.65 49.70 49.88 87380
2/19/2013 51.29 51.59 50.60 51.25 111361
2/15/2013 53.39 53.54 52.30 52.90 64494
2/14/2013 53.87 53.87 52.70 53.40 60786
2/13/2013 53.73 55.10 53.42 53.60 104765
2/12/2013 54.28 54.35 53.55 53.70 66371
2/11/2013 54.65 54.65 53.39 53.84 57063
2/8/2013 54.35 54.67 54.11 54.65 65039
2/7/2013 54.23 54.33 52.96 53.55 66355
2/6/2013 53.48 54.64 53.25 54.30 86934
2/5/2013 54.40 55.18 54.31 54.73 43589
2/4/2013 55.35 55.48 53.84 54.35 86759
2/1/2013 54.76 55.94 54.26 55.87 105742
1/31/2013 53.37 55.37 52.59 55.25 182605
1/30/2013 51.43 52.08 50.90 51.56 97378
1/29/2013 52.60 52.74 51.01 51.08 103008
1/28/2013 53.31 53.50 52.54 52.81 59989
1/25/2013 53.04 53.11 52.22 52.71 55100
1/24/2013 53.25 53.50 52.65 52.71 69600
1/23/2013 53.71 53.94 52.88 53.27 55536
1/22/2013 52.13 53.67 52.07 53.56 69783
1/18/2013 52.61 52.78 51.96 52.22 60159
1/17/2013 51.99 52.27 51.69 51.88 52463
1/16/2013 52.49 52.50 51.81 51.84 64846
1/15/2013 51.99 52.78 51.79 52.61 40915
1/14/2013 52.36 52.80 51.69 52.17 34866
1/11/2013 52.40 52.66 51.50 52.52 58815
1/10/2013 52.50 52.91 51.40 52.44 98556
1/9/2013 52.46 53.93 52.17 52.41 142212
1/8/2013 51.07 52.27 50.46 52.11 96716
1/7/2013 51.12 51.80 50.69 50.88 82858
1/4/2013 50.00 51.33 49.56 51.19 105545
1/3/2013 48.75 50.32 48.50 49.76 92868
1/2/2013 48.08 50.14 47.99 48.75 154791
12/31/2012 44.60 46.39 44.45 46.16 68214
12/28/2012 45.13 45.29 44.53 44.72 55436
Marketplace
Trading Center