$45.49 +1.04 (%) Las Vegas Sands Corp - New York Stock Exchange, Inc.

May. 6, 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
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
3/1/201649.0251.7548.8250.7010,032,555
2/29/201647.9148.5947.6048.284,780,206
2/26/201647.9048.4047.6547.924,756,058
2/25/201646.9047.4546.1047.443,104,220
2/24/201646.4047.1545.3646.924,291,024
2/23/201647.0747.8546.4347.234,063,202
2/22/201646.9748.2846.9747.515,381,104
2/19/201645.3946.0045.1745.864,025,414
2/18/201646.4446.7145.2546.024,803,494
2/17/201646.1046.6645.3846.325,866,073
2/16/201644.8145.9843.9445.826,315,739
2/12/201641.2844.3441.2544.097,696,703
2/11/201639.2041.0239.1740.255,466,653
2/10/201639.9641.2739.4740.136,506,446
2/9/201639.8140.6339.0239.585,411,145
2/8/201641.3241.3239.2940.535,421,646
2/5/201642.4842.4940.9041.985,094,487
2/4/201642.4043.4841.8242.684,476,398
2/3/201642.4142.8640.6742.566,813,703
2/2/201644.0044.0041.7142.208,301,805
2/1/201644.7844.9143.5544.636,181,161
1/29/201643.0045.1142.9445.108,823,459
1/28/201642.4643.8742.0142.797,994,163
1/27/201641.0142.3740.6341.599,545,037
1/26/201639.1341.0838.3240.876,414,807
1/25/201639.0240.1338.9239.115,972,255
1/22/201639.2639.6838.3839.037,328,397
1/21/201637.0737.9036.3037.644,490,561
1/20/201637.5937.6934.8837.217,466,149
1/19/201639.5439.5937.6738.435,293,145
1/15/201637.4739.4537.1438.7210,745,492
1/14/201637.3037.8135.9737.457,354,094
1/13/201639.1539.4036.7336.975,755,648
1/12/201639.3140.0038.1638.916,085,228
1/11/201639.5940.4138.5638.995,969,278
1/8/201639.3040.6038.9139.016,677,566
1/7/201641.2841.3538.7538.7813,427,640
1/6/201643.1043.3542.0742.695,008,378
1/5/201643.6444.8543.3944.045,243,220
1/4/201642.8043.4041.4543.406,463,937
12/31/201543.6544.2543.5143.842,971,121
12/30/201544.2844.4843.7743.992,297,078
12/29/201544.4445.0043.9844.383,096,802
12/28/201543.8144.2943.2044.123,346,526
12/24/201544.3344.7143.5144.362,251,434
12/23/201543.3944.9043.2644.515,807,354
12/22/201542.1543.1741.9142.934,937,166
12/21/201541.8342.4541.4542.043,837,161
12/18/201541.2142.1841.1641.535,551,386
12/17/201543.7243.9141.8041.824,816,064
12/16/201542.0043.6541.6743.405,578,175
12/15/201540.9342.2140.6941.495,700,757
12/14/201541.0242.0240.2240.426,339,549
12/11/201542.0442.2241.0341.265,525,288
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center