Las Vegas Sands (LVS)

47.39 -1.64  -3.34%  May 30, 10:48AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Las Vegas Sands Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 48.56 49.30 48.42 49.03 9313447
May 25, 2012 47.67 48.42 47.64 47.92 5655099
May 24, 2012 48.38 48.80 47.34 47.92 7184900
May 23, 2012 47.06 48.54 46.51 48.17 10971975
May 22, 2012 48.36 49.23 46.86 47.86 12277686
May 21, 2012 46.63 48.18 45.66 48.17 14413096
May 18, 2012 47.57 49.17 46.15 46.38 13749516
May 17, 2012 48.79 49.23 47.01 47.15 10226830
May 16, 2012 49.10 49.73 48.47 48.47 9516210
May 15, 2012 49.60 50.30 48.60 48.80 11300279
May 14, 2012 50.90 50.99 49.09 49.30 13699652
May 11, 2012 51.19 52.59 51.01 51.68 8289683
May 10, 2012 52.34 52.55 51.45 51.74 10270510
May 9, 2012 51.51 52.16 50.64 51.45 12181531
May 8, 2012 53.09 53.52 51.03 52.42 13284971
May 7, 2012 53.46 54.24 53.29 53.35 8178022
May 4, 2012 54.28 55.05 53.69 54.13 9496352
May 3, 2012 55.60 55.80 54.25 54.55 10862742
May 2, 2012 55.84 56.51 55.07 55.89 8497703
May 1, 2012 55.48 56.64 55.28 55.78 7604718
April 30, 2012 56.01 56.10 54.67 55.49 8713079
April 27, 2012 57.07 57.65 55.77 55.87 12720455
April 26, 2012 57.06 57.80 55.88 56.97 22416356
April 25, 2012 57.29 58.80 56.93 58.78 12465193
April 24, 2012 56.50 56.73 55.55 56.40 7460408
April 23, 2012 57.02 57.04 55.96 56.88 9637102
April 20, 2012 58.56 59.11 57.78 57.91 6898442
April 19, 2012 59.98 59.99 57.59 58.36 11609363
April 18, 2012 59.64 60.40 59.06 59.63 8406099
April 17, 2012 59.60 59.60 57.55 59.02 13507684
April 16, 2012 60.24 60.40 58.79 58.91 8825582
April 13, 2012 60.89 61.20 59.67 60.76 9021008
April 12, 2012 60.85 62.09 60.65 61.05 14169983
April 11, 2012 59.23 60.93 59.00 60.49 16189828
April 10, 2012 60.84 60.85 57.11 58.40 19158741
April 9, 2012 57.73 60.85 57.65 60.62 16917757
April 5, 2012 57.33 58.86 57.32 58.76 8567922
April 4, 2012 57.89 58.37 56.86 57.17 9016086
April 3, 2012 58.01 58.84 57.87 58.69 6639721
April 2, 2012 57.29 58.75 57.00 58.02 7301843
March 30, 2012 57.76 57.99 56.60 57.57 8093062
March 29, 2012 57.37 58.07 56.19 57.29 8699452
March 28, 2012 58.61 59.23 57.12 58.03 9310227
March 27, 2012 59.16 59.59 58.68 58.75 7219508
March 26, 2012 58.25 59.11 58.04 58.83 8150399
March 23, 2012 57.62 57.75 56.61 57.53 5193522
March 22, 2012 57.90 58.82 57.29 57.58 11860382
March 21, 2012 57.85 58.23 57.28 57.30 1461219
March 20, 2012 58.25 58.45 56.92 57.28 12533012
March 19, 2012 57.06 59.85 56.66 59.12 13857878
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LVS News

Talk Macau gaming growth in May could be significantly slower, sub 10% after +22% in April due to weaker VIP business $LVS $WYNN #China
about 2 hours ago by retail_guru
RT @abubnic Major Vegas Casinos Bet On Legal Online Gambling in 2013. $WYNN $MGM $LVS $CZR $IGT $BYD $FB $ZNGA http://stks.co/41cw
about 7 hours ago by lillianwong
$LVS http://stks.co/41bh Could b setting up for a nice swing long if mrkts dont get in the way.
about 9 hours ago by OperationStackola
Sterne Agee analyst sees continued growth for big casinos, recommends $LVS and $MPEL. http://stks.co/41bF
about 9 hours ago by abubnic
when the economy gets better, $LVS will be on my list of longs to jump on; that list isn't very large at the moment.
about 15 hours ago by rohitjenveja
Over $10 range break watchlist for tmrw: $NTES $PENN $SLXP $CVS $LKQ $EQIX $LII $TWTC $DSW $BBBY $SWI $$LVS $WYNN $SFLY
about 17 hours ago by TheEquitiesRoom
The Best Stock in Gaming
May 29, 5:12PM Fool
$LVS Closed above 200 MA today, with decent volume
about 18 hours ago by theBullish
$WYNN http://stks.co/41F4 pathetic rebound on day when market is rallying. Also see $LVS $MGM
about 19 hours ago by MercenaryMike
NEW POST: Faltering Chinese Growth & The Luxury Retail Slump http://stks.co/41DU $TIF $COH $BID $FB $AWAY $WYNN $MGM $LVS
about 19 hours ago by MercenaryJack
added a June 1w 49/48 Collar to $LVS for a few pennies.
about 22 hours ago by 1nvestor
$LVS http://stks.co/40rp In a small bull call spread 50/52.50 with maxpain for JUN at 52.50. 60 min chart kumo b/o coming
about a day ago by Cousin_Vinny
$LVS http://stks.co/40qK broke resistance line, lets push this up
about a day ago by LicharTin
$lvs trying to resolve lower wedge to the upside 49.10ish a pivot
about a day ago by RedDogT3Live
long $LVS 49.10
about a day ago by Beastified
picked up some $M $lvs $glw
about a day ago by Murgesgc
The Sands of Sagion
May 29, 10:00AM Fool
$LVS filled 50 W C 25 at .34
about a day ago by LicharTin
Been a long time since I traded it but $LVS maybe worth watching today,
about a day ago by Ben270
$LVS http://stks.co/40DT LVS weekly chart
about 2 days ago by zozotrader
$LVS Might go a little lower. Broke 200EMA and is trying to settle on channel up. Not shorting, potentially picking some up.
about 3 days ago by pasleyt
Long term portfolio:$AAPL $LVS $KO $LULU $SLV $TRIP $V $WFC
about 3 days ago by LicharTin
$LVS should be a buy at 43 or lower
about 4 days ago by microurja
How Low Will Wynn Resorts Go?
May 22, 11:38AM Fool
Stocks with call strike movement; FCX LVS
May 21, 1:21PM Street Insider
Mutual Funds for Beginners
May 21, 10:38AM Fool
Burned by Las Vegas Sands
May 11, 1:01PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
LVS 47.39 -1.64 -3.34% 35.99B
LVLT 21.59 -0.75 -3.36% 4.828B
LVL 12.16 -0.18 -1.46%
LVB 22.35 -0.09 -0.40% 277.36M
LUX 32.38 -1.35 -4.00% 15.76B
LUV 8.815 -0.12 -1.40% 6.910B
LINE 35.56 -0.51 -1.41% 7.191B
LINC 6.00 -0.04 -0.66% 137.11M
LIME 2.515 -0.01 -0.59% 60.67M
LII 42.52 -1.60 -3.63% 2.244B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close