$50.83 -0.22 (%) Las Vegas Sands Corp - NYSE

May. 29, 2015 | 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
5/29/201551.3151.5250.7450.837,359,821
5/28/201550.5151.3050.2251.054,301,631
5/27/201550.1450.6949.6450.555,025,095
5/26/201551.5851.6449.5749.938,378,708
5/22/201552.6052.6851.8851.953,492,015
5/21/201551.8552.7551.8152.543,727,283
5/20/201550.6952.1250.6051.734,801,397
5/19/201550.6450.7650.1250.463,241,859
5/18/201550.3750.9950.3150.665,279,907
5/15/201551.5151.8050.8650.974,267,788
5/14/201552.4252.4451.4351.543,312,975
5/13/201552.2852.8951.7952.044,235,476
5/12/201551.7152.5651.3152.093,242,713
5/11/201552.6452.6951.8451.853,491,826
5/8/201552.8753.0052.1252.743,470,320
5/7/201552.2053.0752.0652.174,226,672
5/6/201553.4253.4951.6552.155,020,859
5/5/201553.4653.8352.5153.074,373,795
5/4/201553.4754.7353.3353.487,255,416
5/1/201553.2953.4352.7252.864,308,075
4/30/201552.8153.3452.5352.885,489,924
4/29/201553.5053.5152.0152.9010,481,857
4/28/201554.5455.7954.5155.396,178,402
4/27/201555.5055.7054.2554.493,897,833
4/24/201555.6256.3955.1955.254,236,391
4/23/201554.7955.8253.9955.128,784,557
4/22/201555.5556.6455.2456.394,775,653
4/21/201556.4756.6555.0655.446,059,279
4/20/201555.6057.2555.5456.345,629,623
4/17/201555.6856.4554.6555.165,899,569
4/16/201556.7557.1556.0156.224,769,067
4/15/201555.6657.3055.0456.776,781,680
4/14/201556.0356.5055.2255.808,293,344
4/13/201558.9359.0057.7658.054,253,267
4/10/201559.4059.4358.6759.295,728,347
4/9/201557.6159.9057.6059.5610,934,844
4/8/201556.8057.6055.7556.936,103,470
4/7/201556.7256.9255.9756.012,681,622
4/6/201556.1157.1655.6456.852,851,059
4/2/201555.1056.4454.7256.173,518,145
4/1/201555.2855.6554.0754.974,879,681
3/31/201555.2156.5454.9055.045,096,760
3/30/201555.0155.5553.9855.293,307,388
3/27/201555.0255.2754.5054.753,057,647
3/26/201555.1755.3454.6054.693,459,402
3/25/201555.9055.9455.0355.133,465,604
3/24/201555.8956.4455.4355.695,823,262
3/23/201555.9957.3755.3055.984,337,018
3/20/201556.7756.9955.8056.046,378,729
3/19/201554.3356.2354.2556.188,326,777
3/18/201552.8254.9552.5054.806,537,399
3/17/201553.5654.2953.1753.345,219,972
3/16/201552.1753.9951.3452.917,822,730
3/13/201551.7652.5051.5152.375,213,861
3/12/201551.5852.0051.2951.928,261,388
3/11/201552.6752.9551.2451.427,274,492
3/10/201552.6053.0652.2652.527,897,265
3/9/201555.1355.3953.2553.797,622,448
3/6/201556.0456.3155.0355.095,353,066
3/5/201556.9457.2055.9056.364,205,884
3/4/201556.5457.0255.1457.006,297,936
3/3/201557.4058.2757.1457.244,361,573
3/2/201556.6557.4956.2257.094,085,293
2/27/201556.4957.2456.3456.904,253,458
2/26/201555.8957.4055.8956.706,397,580
2/25/201555.3356.4054.5056.309,450,211
2/24/201557.0057.3055.9656.159,103,862
2/23/201559.3559.5258.2758.715,363,373
2/20/201560.6360.7560.0360.352,541,021
2/19/201560.5060.8960.3560.472,725,969
2/18/201560.3360.8659.8660.563,891,815
2/17/201560.3461.5959.7260.437,741,821
2/13/201558.9860.9658.9060.439,508,441
2/12/201556.9658.7956.9358.725,048,436
2/11/201557.5057.5056.4456.774,219,447
2/10/201556.2857.8756.0257.645,410,784
2/9/201554.9556.0054.5755.723,352,726
2/6/201556.7756.8855.1455.374,639,613
2/5/201555.8256.2255.2656.074,903,727
2/4/201557.0357.2555.2855.417,641,066
2/3/201555.5657.9755.4557.737,706,473
2/2/201554.3755.3553.2555.304,962,267
1/30/201554.6355.4154.2054.375,866,162
1/29/201556.6857.3254.3255.456,785,099
1/28/201556.7756.9055.8456.026,499,837
1/27/201556.2857.2355.9256.935,819,245
1/26/201554.4556.8354.3356.806,755,882
1/23/201553.8354.2053.0253.893,574,310
1/22/201553.8054.5453.4753.975,095,180
1/21/201552.7253.9152.4353.306,249,297
1/20/201554.6454.7052.2853.208,433,672
1/16/201554.5155.3554.1954.894,917,315
1/15/201555.2555.8054.6454.843,839,279
1/14/201554.4554.9453.4754.855,238,870
1/13/201555.6556.6455.2755.454,936,937
1/12/201554.8155.2854.5055.017,174,110
1/9/201555.3955.8354.6355.116,444,044
1/8/201555.9256.4355.6055.877,134,012
1/7/201554.7155.2354.0055.126,706,329
1/6/201554.5554.7352.6153.368,078,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center