LAS VEGAS SANDS CORP. (NY: LVS)
54.97 USD  -0.07 (-0.13%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2015 55.28 55.65 54.07 54.97 4,879,681 -0.07(-0.13%)
Mar 31, 2015 55.21 56.54 54.90 55.04 5,096,510 -0.25(-0.45%)
Mar 30, 2015 55.01 55.55 53.99 55.29 3,307,248 +0.54(+0.99%)
Mar 27, 2015 55.02 55.27 54.50 54.75 3,057,647 +0.06(+0.11%)
Mar 26, 2015 55.17 55.34 54.60 54.69 3,459,402 -0.44(-0.80%)
Mar 25, 2015 55.90 55.94 55.03 55.13 3,465,204 -0.56(-1.01%)
Mar 24, 2015 55.89 56.44 55.43 55.69 5,823,262 -0.29(-0.52%)
Mar 23, 2015 55.99 57.37 55.30 55.98 4,337,018 -0.06(-0.11%)
Mar 20, 2015 56.77 56.99 55.80 56.04 6,378,729 -0.14(-0.25%)
Mar 19, 2015 54.33 56.23 54.25 56.18 8,326,677 +1.38(+2.52%)
Mar 18, 2015 52.82 54.95 52.50 54.80 6,537,399 +1.46(+2.74%)
Mar 17, 2015 53.56 54.29 53.17 53.34 5,219,972 +0.43(+0.81%)
Mar 16, 2015 52.17 53.99 51.34 52.91 7,822,730 +0.54(+1.03%)
Mar 13, 2015 51.76 52.50 51.51 52.37 5,213,861 +0.45(+0.87%)
Mar 12, 2015 51.58 51.99 51.29 51.92 8,261,128 +0.50(+0.97%)
Mar 11, 2015 52.67 52.93 51.24 51.42 7,273,792 -1.10(-2.09%)
Mar 10, 2015 52.60 53.06 52.26 52.52 7,897,265 -1.27(-2.36%)
Mar 09, 2015 55.13 55.39 53.25 53.79 7,622,448 -1.30(-2.36%)
Mar 06, 2015 56.04 56.31 55.03 55.09 5,353,066 -1.27(-2.25%)
Mar 05, 2015 56.94 57.20 55.90 56.36 4,189,248 -0.64(-1.12%)
Mar 04, 2015 57.02 55.14 57.00 6,259,171 -0.24(-0.42%)
Mar 03, 2015 58.27 57.24 4,361,573 +0.15(+0.26%)
Mar 02, 2015 56.65 57.49 56.22 57.09 4,085,193 +0.19(+0.33%)
Feb 27, 2015 56.49 57.24 56.34 56.90 4,253,458 +0.20(+0.35%)
Feb 26, 2015 56.70 6,396,780 +0.40(+0.71%)
Feb 25, 2015 55.33 56.40 54.50 56.30 9,449,376 +0.15(+0.27%)
Feb 24, 2015 57.00 57.30 55.96 56.15 9,101,062 -2.56(-4.36%)
Feb 23, 2015 59.35 59.52 58.26 58.71 5,354,153 -1.64(-2.72%)
Feb 20, 2015 60.63 60.75 60.03 60.35 2,541,021 -0.12(-0.20%)
Feb 19, 2015 60.50 60.89 60.35 60.47 2,725,969 -0.09(-0.15%)
Feb 18, 2015 60.33 60.86 59.85 60.56 3,890,705 +0.13(+0.22%)
Feb 17, 2015 60.34 61.59 59.72 60.43 7,741,821 +0.00(+0.00%)
Feb 13, 2015 60.43 60.43 60.43 0 +1.71(+2.91%)
Feb 12, 2015 56.96 58.79 56.93 58.72 5,042,344 +1.95(+3.43%)
Feb 11, 2015 57.50 57.50 56.44 56.77 4,219,347 -0.87(-1.51%)
Feb 10, 2015 56.28 57.87 56.02 57.64 5,410,784 +1.92(+3.45%)
Feb 09, 2015 54.95 56.00 54.57 55.72 3,344,483 +0.35(+0.63%)
Feb 06, 2015 56.77 56.88 55.14 55.37 4,639,613 -0.70(-1.25%)
Feb 05, 2015 55.82 56.22 55.26 56.07 4,891,700 +0.66(+1.19%)
Feb 04, 2015 57.03 57.25 55.28 55.41 7,593,863 -2.32(-4.02%)
Feb 03, 2015 55.56 57.97 55.45 57.73 7,702,432 +2.43(+4.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here