Las Vegas Sands Corp

(NYSE: LVS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.64 Up +0.68 +1.17%
Find prices for:
MORE ON LVS
LAS VEGAS SANDS CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 59.97 57.82 58.25 58.64 24,554,300
5/6/2013 58.23 56.12 57.16 58.22 18,702,800
4/29/2013 57.88 54.21 55.77 57.11 33,563,700
4/22/2013 57.11 52.89 53.44 56.17 26,665,500
4/15/2013 55.82 51.45 55.4 53.06 29,817,400
4/8/2013 56.15 52.86 52.93 55.99 25,148,200
4/1/2013 56.7 50.96 56.35 52.72 27,199,200
3/25/2013 56.83 54.25 54.41 56.35 24,255,700
3/19/2013 0.35 Ex-dividend
3/18/2013 55.1 52.23 52.67 53.84 26,758,000
3/11/2013 53.98 52.19 52.78 53.59 24,851,900
3/4/2013 52.74 49.83 50.2 52.34 27,662,900
2/25/2013 53.15 49.14 51.9 51.31 34,728,400
2/18/2013 51.65 48.29 51.29 50.73 41,068,100
2/11/2013 55.1 52.3 54.65 52.9 35,352,000
2/4/2013 55.48 52.96 55.35 54.65 34,878,100
1/28/2013 55.94 50.9 53.31 55.87 54,911,900
1/21/2013 53.94 52.07 52.13 52.71 25,006,400
1/14/2013 52.8 51.69 52.36 52.22 25,328,200
1/7/2013 53.93 50.46 51.12 52.52 47,930,300
12/31/2012 51.33 44.45 44.6 51.19 42,147,600
12/24/2012 46.43 44.44 46.17 44.72 17,796,200
12/18/2012 0.25 Ex-dividend
12/17/2012 47.68 45.86 46.76 46.28 30,421,600
12/10/2012 46.93 43.5 43.63 46.37 30,503,800
12/6/2012 2.75 Ex-dividend
12/3/2012 48.1 42.67 46.93 43.65 41,393,400
11/26/2012 47.25 43.61 43.81 46.65 46,327,600
11/19/2012 44.34 42.92 43.05 44.18 17,758,900
11/12/2012 43.81 40.28 43.5 42.27 34,766,000
11/5/2012 45.95 42.35 45.84 43.5 37,894,700
10/29/2012 47.2 45.27 45.92 46.1 30,255,200
10/22/2012 46.62 44.1 45.42 45.97 26,162,900
10/15/2012 46.45 44.03 44.16 45.28 22,380,400
10/8/2012 45.24 42.63 44.97 43.96 30,016,700
10/1/2012 47.09 44.8 46.67 45.37 28,808,700
9/24/2012 47.38 44.25 44.57 46.37 47,360,500
9/18/2012 0.25 Ex-dividend
9/17/2012 47.3 44.92 47 44.92 35,776,700
9/10/2012 47.59 43.26 44.49 46.75 41,744,000
9/3/2012 44.7 40.5 42.19 44.3 31,599,400
8/27/2012 42.99 41.44 42.76 42.39 30,777,900
8/20/2012 43.87 42 42.9 42.63 49,006,600
8/13/2012 42.1 38.71 39.75 41.43 41,216,100
8/6/2012 41.19 38.1 38.32 39.95 48,820,100
7/30/2012 38.85 36.28 36.88 38.75 57,007,800
7/23/2012 39.56 34.72 39.36 36.77 98,446,300
7/16/2012 42.36 39.03 39.68 40.74 43,238,200
7/9/2012 42.23 39.11 41.91 39.55 39,083,900
7/2/2012 43.84 42.01 43.26 42.39 25,050,600
6/25/2012 44.14 41.75 44.05 43.49 37,749,900
6/18/2012 46.8 44.13 44.75 44.66 36,965,100
6/18/2012 0.25 Ex-dividend
6/11/2012 47.39 43.94 47.33 45.18 40,689,200
6/4/2012 48.6 41.28 42.82 46.13 70,574,500
5/28/2012 49.3 42.03 48.56 42.97 59,046,900
5/21/2012 49.23 45.66 46.63 47.92 50,502,700
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 5:06 AM ET
Ad Choice Feedback