LVS Historical Prices | Las Vegas Sands Corp. Common St Stock

BSE

0.19% NSE

0.28%

Las Vegas Sands Corp. (LVS)

-NYSE

58.64 0.68(1.17%) 18 May 1:31AM|After Hours : 58.64 0.00 (0.00%) 18 May 4:56AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	58.26	58.75	58.24	58.64	3,864,700	58.64
16 May, 2013	58.17	59.12	57.92	57.96	4,212,800	57.96
15 May, 2013	59.29	59.50	58.20	58.43	4,767,600	58.43
14 May, 2013	58.90	59.97	58.61	59.49	6,758,800	59.49
13 May, 2013	58.25	58.80	57.82	58.70	4,944,100	58.70
10 May, 2013	57.00	58.23	57.00	58.22	4,257,000	58.22
9 May, 2013	56.67	57.50	56.46	57.01	4,227,000	57.01
8 May, 2013	56.83	57.17	56.41	57.01	3,435,500	57.01
7 May, 2013	56.86	57.00	56.12	56.77	2,994,700	56.77
6 May, 2013	57.16	57.49	56.67	56.72	3,783,300	56.72
3 May, 2013	57.68	57.74	56.90	57.11	5,337,800	57.11
2 May, 2013	57.30	57.88	55.92	56.97	9,819,400	56.97
1 May, 2013	56.12	56.84	55.89	56.25	6,781,800	56.25
30 Apr, 2013	55.63	56.55	55.62	56.25	5,054,800	56.25
29 Apr, 2013	55.77	56.02	54.21	55.67	6,553,400	55.67
26 Apr, 2013	56.12	56.71	55.80	56.17	4,987,300	56.17
25 Apr, 2013	55.32	57.11	55.32	57.10	8,724,700	57.10
24 Apr, 2013	54.08	55.18	54.08	54.82	5,229,800	54.82
23 Apr, 2013	53.81	54.15	53.22	53.84	3,458,400	53.84
22 Apr, 2013	53.44	53.54	52.89	53.41	4,257,500	53.41
19 Apr, 2013	52.30	53.11	52.15	53.06	4,490,000	53.06
18 Apr, 2013	53.01	53.17	51.45	51.96	7,042,400	51.96
17 Apr, 2013	53.88	53.98	52.37	52.87	6,108,100	52.87
16 Apr, 2013	54.19	54.86	54.15	54.44	4,285,000	54.44
15 Apr, 2013	55.40	55.82	53.24	53.55	7,886,100	53.55
12 Apr, 2013	54.87	56.15	54.56	55.99	5,208,300	55.99
11 Apr, 2013	55.60	55.76	54.75	54.97	4,345,500	54.97
10 Apr, 2013	55.20	55.70	55.01	55.50	3,699,600	55.50
9 Apr, 2013	54.66	55.24	54.24	54.85	4,449,900	54.85
8 Apr, 2013	52.93	54.66	52.86	54.59	7,437,600	54.59
5 Apr, 2013	52.36	52.80	50.96	52.72	7,548,300	52.72
4 Apr, 2013	53.73	53.77	52.80	53.49	4,330,600	53.49
3 Apr, 2013	54.96	55.00	53.10	53.79	6,631,600	53.79
2 Apr, 2013	55.79	55.91	54.41	55.00	4,891,000	55.00
1 Apr, 2013	56.35	56.70	55.21	55.36	3,792,500	55.36
28 Mar, 2013	56.49	56.75	55.93	56.35	3,920,700	56.35
27 Mar, 2013	56.15	56.44	55.70	56.32	4,370,700	56.32
26 Mar, 2013	55.30	56.83	54.98	56.56	8,934,700	56.56
25 Mar, 2013	54.41	55.79	54.25	54.52	7,020,500	54.52
22 Mar, 2013	54.09	54.28	53.65	53.84	3,227,500	53.84
21 Mar, 2013	54.17	54.95	53.79	53.81	4,428,700	53.81
20 Mar, 2013	53.06	55.10	53.05	54.32	9,038,400	54.32
19 Mar, 2013	53.41	53.62	52.23	52.76	5,435,700	52.76
19-Mar-2013	0.35 Dividend
18 Mar, 2013	52.67	53.95	52.26	53.49	4,615,700	53.14
15 Mar, 2013	53.20	53.59	52.80	53.59	4,169,100	53.24
14 Mar, 2013	53.23	53.68	52.90	53.32	3,435,600	52.97
13 Mar, 2013	52.98	53.44	52.28	53.17	5,454,100	52.82
12 Mar, 2013	52.85	53.17	52.19	52.74	3,674,400	52.39
11 Mar, 2013	52.78	53.98	52.59	52.85	8,109,200	52.50
8 Mar, 2013	52.57	52.74	51.93	52.34	4,183,400	52.00
7 Mar, 2013	52.08	52.57	51.60	52.46	4,561,200	52.12
6 Mar, 2013	51.17	52.34	50.83	52.00	6,614,800	51.66
5 Mar, 2013	51.56	51.88	50.41	50.69	5,117,600	50.36
4 Mar, 2013	50.20	51.30	49.83	51.30	7,179,000	50.96
1 Mar, 2013	51.28	51.90	50.72	51.31	4,937,700	50.97
28 Feb, 2013	51.07	52.63	51.03	51.49	7,683,700	51.15
27 Feb, 2013	50.46	51.37	50.42	50.97	5,092,100	50.64
26 Feb, 2013	50.83	50.95	49.14	50.33	7,426,300	50.00
25 Feb, 2013	51.90	53.15	50.38	50.41	9,580,000	50.08
22 Feb, 2013	49.60	50.87	49.48	50.73	10,222,200	50.40
21 Feb, 2013	49.33	49.33	48.29	49.10	10,965,800	48.78
20 Feb, 2013	51.62	51.65	49.70	49.88	8,738,000	49.55
19 Feb, 2013	51.29	51.59	50.60	51.25	11,136,100	50.91
15 Feb, 2013	53.39	53.54	52.30	52.90	6,449,400	52.55
14 Feb, 2013	53.87	53.87	52.70	53.40	6,078,600	53.05
13 Feb, 2013	53.73	55.10	53.42	53.60	10,476,500	53.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Las Vegas Sands Corp. (LVS)