LAS VEGAS SANDS Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
73.87 Up +1.66 +2.30%
Find prices for:
LAS VEGAS SANDS Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 73.64 72.76 73.48 72.84 4,139,727
07/11/2014 75.26 74.33 75.26 74.6 3,463,064
07/03/2014 78.13 77.2 77.97 77.94 2,665,159
06/27/2014 77.1 75.81 77.03 75.92 4,536,795
06/20/2014 75.45 74.7 75.44 75.37 4,633,307
06/13/2014 74.04 72.72 73.13 73.77 2,987,277
06/06/2014 75.07 74.09 75.07 74.45 4,315,303
05/30/2014 77.23 75.95 76.98 76.52 5,479,256
05/23/2014 75.06 73.81 74.77 74.9 2,903,500
05/16/2014 73.45 72.03 73.23 73.16 4,985,096
05/09/2014 76.2 74.09 76.16 74.68 6,184,627
05/02/2014 81.25 80 80.68 80.6 5,367,950
04/25/2014 79.48 75.73 79.45 77 12,336,149
04/17/2014 77.02 75.61 75.96 76.46 4,184,203
04/11/2014 76.59 73.72 73.99 74.62 4,408,369
04/04/2014 82.9 77.76 82.79 78.31 6,955,077
03/28/2014 78.92 77.35 77.76 78.25 5,304,630
03/21/2014 82.56 80.75 81.66 81.42 3,889,492
03/14/2014 82.74 80.98 81.54 82.25 6,130,573
03/07/2014 88.28 86.6 87.97 87.03 3,096,979
02/28/2014 85.49 84.38 85.14 85.25 3,821,331
02/21/2014 81.32 80.05 80.75 80.89 3,637,014
02/14/2014 80.38 78.66 78.89 80.15 4,590,768
02/07/2014 77.18 75.65 76.07 76.97 3,408,084
01/31/2014 77.98 76.27 76.93 76.52 6,521,699
01/24/2014 77.86 73.85 77.67 73.91 10,544,002
01/17/2014 81.96 80.51 81.01 81.93 4,401,370
01/10/2014 80.73 79.74 79.93 80.59 3,617,106
01/03/2014 79.67 77.81 79.58 78.35 3,672,965
12/27/2013 79.25 78.1 78.99 78.24 2,752,990
12/20/2013 77.37 76.2 77.25 76.57 4,923,879
12/13/2013 76.95 75.87 76.87 76.57 3,327,120
12/06/2013 76.26 74.43 76.24 75.77 4,397,853
11/29/2013 72.38 71.54 71.97 71.68 2,235,940
11/22/2013 70.56 69.56 70.03 70.47 3,120,083
11/15/2013 71.88 70.51 70.91 71.22 4,340,917
11/08/2013 70.24 68.63 68.63 69.8 4,122,368
11/01/2013 71.1 69.55 70.95 69.88 4,611,842
10/25/2013 72.54 70.9 72.49 71.9 6,588,010
10/18/2013 73.07 71.81 71.85 72.52 8,663,760
10/11/2013 68.35 66.55 66.58 68.33 4,494,773
10/04/2013 66.71 65.91 66.04 66.36 3,139,551
09/27/2013 66.78 65.51 66.65 65.88 5,321,310
09/20/2013 65.86 64.83 65.86 65.1 5,427,244
09/13/2013 63.62 62.51 63.09 63.54 3,170,710
09/06/2013 59.6 58.03 58.97 59.24 4,198,635
08/30/2013 56.98 55.96 56.72 56.35 2,793,409
08/23/2013 57.45 56.81 56.94 57 4,298,030
08/16/2013 57.06 56.31 56.6 56.31 2,619,209
08/09/2013 56.89 55.88 56.67 56.13 2,419,989
08/02/2013 57.72 56.7 57.14 57.49 2,894,509
07/26/2013 55.08 53.91 54.36 54.96 3,850,466
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:02 AM ET