$47.32 +0.61 (%) Las Vegas Sands Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVS historical data

Date Open High Low Close Volume
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
5/10/201645.1746.2745.1146.122,422,987
5/9/201645.3545.7244.4244.953,706,189
5/6/201644.4545.5444.3745.493,544,365
5/5/201645.5045.5044.2644.454,522,697
5/4/201645.2345.6144.8845.214,500,801
5/3/201646.2646.2645.3845.773,376,991
5/2/201646.4347.3946.3146.754,468,476
4/29/201645.8246.1944.9645.154,755,152
4/28/201645.4546.7445.4045.863,638,958
4/27/201646.0046.4345.5845.673,633,250
4/26/201645.9446.1045.2946.103,431,639
4/25/201646.7446.8545.6745.825,139,218
4/22/201647.1248.2446.6046.877,253,325
4/21/201647.9548.1046.0147.3921,186,388
4/20/201653.0253.2151.6852.187,144,246
4/19/201651.3353.3151.2452.507,144,266
4/18/201650.6751.3250.3351.163,447,107
4/15/201650.5051.1050.1250.942,858,881
4/14/201651.6151.7550.4750.703,263,056
4/13/201650.0451.1649.6450.984,019,620
4/12/201649.3149.8749.0349.532,878,708
4/11/201649.8650.2149.2749.313,093,859
4/8/201650.9050.9049.2249.483,770,886
4/7/201650.3351.1749.7350.228,948,243
4/6/201649.9649.9948.5749.784,547,246
4/5/201649.9950.4049.6049.954,251,966
4/4/201651.5051.8150.4750.514,996,503
4/1/201650.8751.9449.5951.724,988,353
3/31/201652.1452.2551.3351.684,371,124
3/30/201653.1053.6951.7452.233,640,245
3/29/201652.4953.0551.7852.534,472,092
3/28/201652.4752.6151.2451.943,312,145
3/24/201651.7552.5050.9652.474,955,634
3/23/201653.0753.0752.0252.382,949,254
3/22/201652.7854.0652.7853.283,545,036
3/21/201653.3253.4952.2253.274,361,748
3/18/201654.7654.8053.3453.627,248,948
3/17/201653.4454.5253.2554.095,534,929
3/16/201651.8253.4851.6253.355,043,040
3/15/201652.7652.9551.2951.944,034,345
3/14/201651.6052.8451.5052.344,425,734
3/11/201651.2451.9650.8951.585,175,217
3/10/201651.2251.3250.0250.604,829,321
3/9/201649.4050.4549.2350.073,537,390
3/8/201650.2950.4048.7548.974,313,186
3/7/201650.7251.7250.4650.835,109,033
3/4/201652.5352.5950.8551.806,808,321
3/3/201650.9853.2550.8252.609,082,652
3/2/201650.5551.1450.1751.045,616,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center