LAS VEGAS SANDS CORP. (NY: LVS)
74.77 USD  +0.19 (+0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 75.01 75.08 74.01 74.77 2,632,008 +0.19(+0.25%)
Jul 29, 2014 74.93 75.50 74.53 74.58 4,269,680 +0.67(+0.91%)
Jul 28, 2014 73.42 74.53 73.23 73.91 2,964,539 +0.77(+1.05%)
Jul 25, 2014 73.00 73.69 72.50 73.14 2,602,331 +0.04(+0.05%)
Jul 24, 2014 74.07 74.20 73.08 73.10 2,563,312 -0.64(-0.87%)
Jul 23, 2014 74.37 74.41 73.28 73.74 2,047,243 -0.13(-0.18%)
Jul 22, 2014 72.86 74.30 72.86 73.87 4,419,445 +1.66(+2.30%)
Jul 21, 2014 72.34 72.78 72.01 72.21 3,722,398 -0.63(-0.86%)
Jul 18, 2014 73.48 73.64 72.76 72.84 4,139,727 -0.52(-0.71%)
Jul 17, 2014 72.35 74.20 71.92 73.36 10,281,736 -0.44(-0.60%)
Jul 16, 2014 74.81 75.25 73.80 73.80 5,738,291 -0.42(-0.57%)
Jul 15, 2014 75.40 75.67 73.72 74.22 4,577,352 -0.73(-0.97%)
Jul 14, 2014 75.17 75.97 74.81 74.95 2,790,924 +0.35(+0.47%)
Jul 11, 2014 75.26 75.26 74.33 74.60 3,463,064 -0.33(-0.44%)
Jul 10, 2014 74.49 75.32 73.93 74.93 2,745,238 -0.96(-1.26%)
Jul 09, 2014 74.70 75.92 74.11 75.89 2,922,969 +0.81(+1.08%)
Jul 08, 2014 75.77 75.80 74.50 75.08 7,819,685 -1.85(-2.40%)
Jul 07, 2014 77.77 77.89 76.63 76.93 3,285,146 -1.01(-1.30%)
Jul 03, 2014 77.94 77.94 77.94 0 +0.42(+0.54%)
Jul 02, 2014 77.84 78.50 77.48 77.52 3,815,813 -0.26(-0.33%)
Jul 01, 2014 77.31 78.17 76.53 77.78 5,031,236 +1.56(+2.05%)
Jun 30, 2014 76.28 77.16 75.52 76.22 3,400,955 +0.30(+0.40%)
Jun 27, 2014 77.03 77.10 75.81 75.92 4,536,795 -0.83(-1.08%)
Jun 26, 2014 76.79 77.94 76.40 76.75 6,719,010 +1.33(+1.76%)
Jun 25, 2014 74.46 75.93 74.30 75.42 4,790,435 +0.60(+0.80%)
Jun 24, 2014 75.46 76.20 74.77 74.82 4,271,051 -0.30(-0.40%)
Jun 23, 2014 74.70 75.21 74.38 75.12 3,404,537 -0.25(-0.33%)
Jun 20, 2014 75.44 75.45 74.70 75.37 4,633,307 +0.46(+0.61%)
Jun 19, 2014 74.44 75.55 74.43 74.91 4,110,807 +0.75(+1.01%)
Jun 18, 2014 73.04 74.46 72.35 74.16 5,119,046 +0.49(+0.67%)
Jun 17, 2014 73.01 74.07 72.70 73.67 3,988,066 +0.48(+0.66%)
Jun 16, 2014 73.09 73.27 72.57 73.19 4,376,424 -0.58(-0.79%)
Jun 13, 2014 73.13 74.04 72.72 73.77 2,987,277 +1.04(+1.43%)
Jun 12, 2014 73.95 73.95 72.51 72.73 2,828,431 -1.07(-1.45%)
Jun 11, 2014 73.30 74.68 73.30 73.80 5,006,316 +0.77(+1.05%)
Jun 10, 2014 71.70 73.04 71.10 73.03 8,357,048 -1.42(-1.91%)
Jun 06, 2014 75.07 75.07 74.09 74.45 4,315,303 -0.70(-0.93%)
Jun 05, 2014 76.37 76.59 75.00 75.15 4,070,631 -1.03(-1.35%)
Jun 04, 2014 75.03 76.49 74.45 76.18 3,757,582 +0.74(+0.98%)
Jun 03, 2014 75.30 75.68 74.20 75.44 8,992,138 -1.99(-2.57%)
Jun 02, 2014 76.92 77.57 76.08 77.43 3,493,196 +0.91(+1.19%)
May 30, 2014 76.98 77.23 75.95 76.52 5,479,356 -0.49(-0.64%)
May 29, 2014 76.49 77.12 75.99 77.01 3,974,232 +1.04(+1.37%)
May 28, 2014 76.39 76.40 74.98 75.97 5,465,466 +0.03(+0.04%)
May 27, 2014 75.31 75.95 74.53 75.94 4,922,473 +1.04(+1.39%)
May 23, 2014 74.90 74.90 74.90 0 -0.22(-0.29%)
May 22, 2014 74.07 75.15 74.07 75.12 2,810,782 +1.24(+1.68%)
May 21, 2014 72.91 73.98 72.83 73.88 3,627,773 +1.40(+1.93%)
May 20, 2014 74.21 74.30 72.17 72.48 5,067,892 -1.82(-2.45%)
May 19, 2014 72.22 74.40 72.00 74.30 5,869,184 +1.14(+1.56%)
May 16, 2014 73.23 73.45 72.03 73.16 4,985,096 -0.25(-0.34%)
May 15, 2014 73.90 73.95 71.71 73.41 6,812,880 -0.28(-0.38%)
May 14, 2014 75.96 76.09 73.49 73.69 7,560,339 -2.21(-2.91%)
May 13, 2014 76.00 76.97 75.41 75.90 4,197,511 -0.03(-0.04%)
May 12, 2014 75.46 77.00 75.38 75.93 4,959,428 +1.25(+1.67%)
May 09, 2014 76.16 76.20 74.09 74.68 6,184,627 -0.08(-0.11%)
May 08, 2014 74.23 77.63 73.50 74.76 11,340,681 -2.99(-3.85%)
May 07, 2014 79.01 79.24 76.93 77.75 10,800,740 -1.17(-1.48%)
May 06, 2014 79.04 79.95 78.65 78.92 3,768,683 -0.82(-1.03%)
May 05, 2014 79.50 79.94 77.96 79.74 4,795,002 -0.86(-1.07%)
May 02, 2014 80.68 81.25 80.00 80.60 5,367,950 +1.25(+1.58%)
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