Skip to main content

Wynn Resorts (NQ: WYNN )

80.87 +2.09 (+2.65%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.14 93.41 91.99 92.48 2,002,939 -1.02(-1.09%)
Jan 30, 2017 93.66 95.18 93.09 93.50 2,722,167 -0.48(-0.51%)
Jan 27, 2017 93.00 94.87 92.09 93.98 8,738,483 +6.91(+7.94%)
Jan 26, 2017 87.53 90.58 86.80 87.07 5,696,885 -0.84(-0.95%)
Jan 25, 2017 86.25 88.66 86.25 87.91 3,158,869 +2.18(+2.54%)
Jan 24, 2017 84.68 86.11 84.35 85.73 1,947,607 +1.27(+1.50%)
Jan 23, 2017 82.87 85.37 82.87 84.47 2,547,802 +1.66(+2.00%)
Jan 20, 2017 83.25 84.07 82.77 82.81 1,047,659 -0.10(-0.12%)
Jan 19, 2017 83.74 84.12 82.52 82.91 1,254,791 -0.96(-1.14%)
Jan 18, 2017 84.68 84.68 83.29 83.86 1,318,782 -0.33(-0.39%)
Jan 17, 2017 82.51 84.98 81.69 84.19 2,202,975 +1.65(+2.00%)
Jan 13, 2017 82.54 82.54 82.54 0 -1.29(-1.53%)
Jan 12, 2017 84.46 84.61 82.26 83.83 2,088,313 -0.90(-1.07%)
Jan 11, 2017 86.00 86.40 83.91 84.73 2,420,033 -1.73(-2.00%)
Jan 10, 2017 85.40 87.05 85.12 86.46 3,351,649 +1.90(+2.24%)
Jan 09, 2017 85.60 86.59 84.45 84.57 3,044,488 +0.29(+0.35%)
Jan 06, 2017 83.04 84.46 82.80 84.27 2,038,335 +0.90(+1.08%)
Jan 05, 2017 82.79 84.18 82.64 83.37 2,750,180 +1.06(+1.28%)
Jan 04, 2017 79.97 82.48 79.97 82.31 2,850,058 +2.57(+3.22%)
Jan 03, 2017 79.51 80.13 78.59 79.74 2,965,945 +0.87(+1.10%)
Dec 30, 2016 78.88 78.88 78.88 0 -0.60(-0.76%)
Dec 29, 2016 79.39 79.80 79.09 79.48 1,077,615 +0.08(+0.10%)
Dec 28, 2016 80.44 80.85 78.98 79.40 1,833,159 -1.06(-1.31%)
Dec 27, 2016 80.81 81.35 80.24 80.45 1,625,733 -0.09(-0.11%)
Dec 23, 2016 80.55 80.55 80.55 0 +0.08(+0.10%)
Dec 22, 2016 81.16 81.32 79.96 80.46 2,278,441 -0.93(-1.14%)
Dec 21, 2016 81.24 81.78 80.24 81.39 2,692,777 +0.88(+1.09%)
Dec 20, 2016 82.36 83.03 80.24 80.52 4,490,982 -1.65(-2.01%)
Dec 19, 2016 83.88 84.51 81.92 82.17 3,445,660 -1.62(-1.94%)
Dec 16, 2016 83.01 84.02 82.45 83.79 4,504,139 +0.93(+1.12%)
Dec 15, 2016 83.72 84.32 82.41 82.86 3,422,666 -1.17(-1.39%)
Dec 14, 2016 85.48 86.13 83.38 84.03 3,876,944 -1.22(-1.43%)
Dec 13, 2016 84.91 86.39 83.90 85.25 4,099,162 +1.82(+2.19%)
Dec 12, 2016 84.14 84.33 82.13 83.43 3,685,045 -0.35(-0.41%)
Dec 09, 2016 87.90 87.98 83.11 83.77 10,931,651 +1.06(+1.28%)
Dec 08, 2016 93.21 93.21 82.06 82.72 13,890,261 -10.28(-11.05%)
Dec 07, 2016 92.34 93.08 91.22 92.99 1,940,675 -0.17(-0.19%)
Dec 06, 2016 90.26 93.27 90.04 93.16 3,171,732 +3.47(+3.87%)
Dec 05, 2016 90.78 91.53 89.33 89.69 1,841,026 -0.25(-0.27%)
Dec 02, 2016 89.35 90.81 88.81 89.94 2,145,526 -0.57(-0.63%)
Dec 01, 2016 92.09 92.09 88.74 90.51 4,257,447 -2.48(-2.67%)
Nov 30, 2016 92.82 95.64 92.56 92.99 2,871,149 +2.01(+2.20%)
Nov 29, 2016 92.25 93.50 90.45 90.98 2,945,514 -2.02(-2.17%)
Nov 28, 2016 92.46 94.05 91.87 93.00 3,011,527 +0.41(+0.44%)
Nov 25, 2016 92.55 93.18 91.60 92.59 1,283,704 +0.21(+0.23%)
Nov 23, 2016 92.38 92.38 92.38 0 +2.94(+3.28%)
Nov 22, 2016 88.50 89.64 87.53 89.44 2,950,636 +0.66(+0.74%)
Nov 21, 2016 86.35 89.76 85.93 88.79 5,713,763 +4.59(+5.45%)
Nov 18, 2016 83.18 85.71 82.87 84.20 3,536,827 +1.74(+2.11%)
Nov 17, 2016 80.04 82.66 79.64 82.46 3,988,792 +3.53(+4.47%)
Nov 16, 2016 79.12 80.16 78.32 78.93 2,002,488 -0.27(-0.35%)
Nov 15, 2016 77.45 79.82 77.39 79.20 2,510,248 +2.61(+3.40%)
Nov 14, 2016 76.59 77.94 75.01 76.60 2,736,887 -0.43(-0.55%)
Nov 11, 2016 76.85 77.52 74.78 77.02 3,588,578 -0.29(-0.38%)
Nov 10, 2016 80.81 81.26 77.33 77.31 3,933,183 -2.30(-2.89%)
Nov 09, 2016 77.36 80.24 76.68 79.62 3,088,002 +1.06(+1.35%)
Nov 08, 2016 79.67 80.20 78.11 78.55 3,791,137 -1.08(-1.35%)
Nov 07, 2016 81.53 81.57 79.14 79.63 3,079,209 -0.16(-0.20%)
Nov 04, 2016 79.97 80.85 78.46 79.80 3,556,796 +0.46(+0.58%)
Nov 03, 2016 83.58 84.23 78.61 79.33 9,985,066 -8.15(-9.31%)
Nov 02, 2016 88.62 88.92 86.88 87.48 2,795,628 -1.55(-1.74%)
Nov 01, 2016 87.40 90.41 86.97 89.03 4,106,818 +3.34(+3.89%)
Oct 31, 2016 85.80 86.15 84.67 85.70 1,480,175 +0.34(+0.39%)
Oct 28, 2016 85.46 86.60 84.97 85.36 2,294,685 +0.00(+0.00%)
Oct 27, 2016 87.96 87.96 84.40 85.36 2,041,964 -1.42(-1.64%)
Oct 26, 2016 86.31 88.42 86.31 86.78 1,989,276 +0.16(+0.19%)
Oct 25, 2016 87.60 87.61 86.24 86.62 1,293,920 -1.11(-1.27%)
Oct 24, 2016 87.75 88.72 87.37 87.74 1,655,086 +1.39(+1.61%)
Oct 21, 2016 86.56 87.22 85.65 86.35 2,126,889 -0.66(-0.76%)
Oct 20, 2016 86.23 88.14 86.11 87.01 1,652,525 +0.44(+0.50%)
Oct 19, 2016 84.10 86.96 84.10 86.58 2,043,642 +2.30(+2.73%)
Oct 18, 2016 85.64 86.00 83.90 84.27 1,305,533 -0.11(-0.13%)
Oct 17, 2016 82.69 85.32 82.53 84.38 2,082,925 -0.24(-0.29%)
Oct 14, 2016 86.71 87.32 83.30 84.63 3,183,617 -1.43(-1.66%)
Oct 13, 2016 86.78 86.82 84.13 86.06 3,376,395 -1.34(-1.53%)
Oct 12, 2016 88.22 88.74 87.01 87.40 2,244,516 -1.15(-1.30%)
Oct 11, 2016 90.48 91.60 88.26 88.55 3,079,821 -0.88(-0.98%)
Oct 10, 2016 88.09 90.17 87.93 89.43 2,000,826 +1.50(+1.71%)
Oct 07, 2016 88.49 88.81 87.14 87.93 2,389,980 -0.66(-0.75%)
Oct 06, 2016 88.37 89.37 88.01 88.59 2,171,947 -0.18(-0.20%)
Oct 05, 2016 87.30 89.16 86.90 88.77 2,978,787 +1.41(+1.62%)
Oct 04, 2016 89.98 90.27 87.16 87.36 3,627,831 -2.63(-2.92%)
Oct 03, 2016 90.90 91.77 89.67 89.98 4,670,159 +1.69(+1.91%)
Sep 30, 2016 88.95 89.23 85.92 88.30 7,429,769 -2.87(-3.15%)
Sep 29, 2016 91.70 93.93 90.64 91.17 3,152,314 -0.97(-1.05%)
Sep 28, 2016 92.05 92.22 89.28 92.14 3,362,032 +0.83(+0.91%)
Sep 27, 2016 90.76 92.55 90.43 91.31 4,166,828 -0.06(-0.07%)
Sep 26, 2016 92.04 92.15 90.33 91.37 2,893,463 -1.21(-1.30%)
Sep 23, 2016 91.62 92.95 89.17 92.58 5,655,871 -0.14(-0.15%)
Sep 22, 2016 93.82 94.33 92.20 92.71 4,236,302 -0.64(-0.69%)
Sep 21, 2016 94.34 95.37 92.01 93.36 4,429,826 -0.44(-0.47%)
Sep 20, 2016 94.02 95.01 92.83 93.80 3,109,255 -0.43(-0.45%)
Sep 19, 2016 98.14 98.18 93.76 94.23 4,714,412 -4.18(-4.25%)
Sep 16, 2016 98.48 99.04 96.73 98.40 4,231,814 -0.10(-0.10%)
Sep 15, 2016 96.87 99.25 94.92 98.50 6,300,504 +1.30(+1.33%)
Sep 14, 2016 94.72 97.60 93.59 97.21 5,419,476 +3.21(+3.41%)
Sep 13, 2016 93.41 94.98 92.63 94.00 4,916,887 -0.27(-0.29%)
Sep 12, 2016 88.43 94.33 87.99 94.27 7,724,396 +5.08(+5.69%)
Sep 09, 2016 87.35 89.28 86.31 89.20 7,005,117 +2.38(+2.75%)
Sep 08, 2016 86.96 87.65 86.12 86.81 3,081,973 +1.30(+1.52%)
Sep 07, 2016 84.74 86.32 84.52 85.52 2,887,295 +1.41(+1.68%)
Sep 06, 2016 84.26 85.09 83.22 84.10 2,239,565 +0.37(+0.44%)
Sep 02, 2016 85.02 83.73 83.73 83.73 3,337,940 -0.72(-0.85%)
Sep 01, 2016 84.82 86.34 84.29 84.45 7,507,090 +3.49(+4.31%)
Aug 31, 2016 80.91 82.43 80.21 80.96 2,368,988 -0.75(-0.92%)
Aug 30, 2016 82.35 83.21 81.25 81.71 2,382,498 -0.52(-0.63%)
Aug 29, 2016 80.98 83.21 80.94 82.23 2,373,202 +0.79(+0.97%)
Aug 26, 2016 82.20 82.75 80.55 81.44 3,438,342 -0.60(-0.73%)
Aug 25, 2016 83.04 83.80 81.63 82.04 3,042,581 -0.27(-0.33%)
Aug 24, 2016 87.02 87.45 81.89 82.31 6,693,879 -5.06(-5.79%)
Aug 23, 2016 88.84 89.64 87.24 87.36 3,062,591 -0.64(-0.73%)
Aug 22, 2016 88.54 88.55 87.12 88.01 2,977,531 -0.25(-0.29%)
Aug 19, 2016 89.54 89.73 86.96 88.26 4,289,307 -2.08(-2.31%)
Aug 18, 2016 91.50 91.89 89.05 90.35 3,369,363 -1.50(-1.63%)
Aug 17, 2016 92.34 92.54 91.43 91.84 2,242,812 -0.08(-0.09%)
Aug 16, 2016 94.32 94.32 91.20 91.92 3,324,122 -2.10(-2.24%)
Aug 15, 2016 91.53 94.66 90.78 94.03 4,040,848 +3.62(+4.00%)
Aug 12, 2016 90.18 91.43 89.94 90.41 3,315,862 -2.64(-2.83%)
Aug 11, 2016 90.82 94.06 90.65 93.05 3,712,794 +2.78(+3.08%)
Aug 10, 2016 91.00 91.34 89.56 90.27 1,429,800 -0.54(-0.60%)
Aug 09, 2016 90.60 91.72 89.78 90.81 1,847,600 +0.58(+0.64%)
Aug 08, 2016 88.07 90.43 87.99 90.23 2,187,473 +2.29(+2.60%)
Aug 05, 2016 89.22 89.56 87.81 87.94 2,004,860 -0.67(-0.75%)
Aug 04, 2016 88.40 89.13 86.87 88.61 2,265,181 +0.53(+0.60%)
Aug 03, 2016 86.60 88.48 86.13 88.07 1,660,556 +0.67(+0.76%)
Aug 02, 2016 87.98 88.24 86.62 87.41 2,158,862 -0.91(-1.03%)
Aug 01, 2016 88.33 89.73 85.51 88.32 3,811,998 -0.02(-0.02%)
Jul 29, 2016 86.70 92.89 86.59 88.33 9,030,002 -6.05(-6.41%)
Jul 28, 2016 92.46 94.61 91.09 94.39 4,249,179 +2.18(+2.37%)
Jul 27, 2016 93.11 93.58 90.36 92.20 2,647,605 -1.11(-1.19%)
Jul 26, 2016 90.19 93.66 90.09 93.31 4,450,261 +5.47(+6.22%)
Jul 25, 2016 87.70 89.27 86.81 87.85 3,195,626 +1.48(+1.71%)
Jul 22, 2016 85.22 86.50 84.31 86.37 1,674,569 +1.70(+2.00%)
Jul 21, 2016 84.84 85.99 84.26 84.67 1,988,918 -0.26(-0.31%)
Jul 20, 2016 85.03 85.63 84.04 84.94 2,302,866 -0.89(-1.04%)
Jul 19, 2016 86.58 86.76 85.25 85.83 1,994,572 -1.34(-1.54%)
Jul 18, 2016 83.29 87.42 83.09 87.17 3,436,802 +4.00(+4.81%)
Jul 15, 2016 83.47 84.59 83.10 83.17 1,963,453 +0.18(+0.22%)
Jul 14, 2016 84.57 85.45 81.87 82.99 3,826,797 -2.58(-3.01%)
Jul 13, 2016 87.01 87.01 84.77 85.57 2,259,356 -1.46(-1.68%)
Jul 12, 2016 86.46 87.09 85.23 87.03 2,921,393 +2.16(+2.55%)
Jul 11, 2016 82.34 86.63 82.32 84.86 4,498,452 +3.92(+4.85%)
Jul 08, 2016 80.98 81.83 80.23 80.94 2,224,815 +0.71(+0.89%)
Jul 07, 2016 81.23 82.04 79.52 80.23 2,217,162 -0.13(-0.16%)
Jul 05, 2016 82.29 82.29 79.47 80.35 2,666,670 -2.43(-2.93%)
Jul 01, 2016 81.89 82.78 82.78 82.78 3,128,611 +1.04(+1.27%)
Jun 30, 2016 82.46 82.46 80.40 81.74 2,861,604 -0.58(-0.70%)
Jun 29, 2016 81.17 83.00 80.17 82.32 2,897,200 +2.71(+3.40%)
Jun 28, 2016 81.35 81.60 78.82 79.61 4,190,065 +0.53(+0.67%)
Jun 27, 2016 81.84 81.84 77.86 79.08 6,074,213 -4.15(-4.98%)
Jun 24, 2016 88.26 88.38 82.92 83.23 5,429,963 -8.49(-9.25%)
Jun 23, 2016 91.99 92.80 91.21 91.72 1,739,829 +0.88(+0.97%)
Jun 22, 2016 92.30 92.78 90.76 90.83 1,937,981 -0.98(-1.07%)
Jun 21, 2016 90.65 92.03 89.76 91.82 2,209,007 +1.37(+1.52%)
Jun 20, 2016 93.81 95.32 90.31 90.45 3,148,460 -2.62(-2.81%)
Jun 17, 2016 92.27 93.57 91.63 93.06 2,430,021 +1.79(+1.97%)
Jun 16, 2016 90.80 91.62 89.44 91.27 2,299,993 -0.36(-0.39%)
Jun 15, 2016 91.68 93.88 90.97 91.63 2,452,310 +0.05(+0.06%)
Jun 14, 2016 89.61 91.73 88.62 91.57 2,675,013 +1.25(+1.39%)
Jun 13, 2016 89.85 92.66 89.78 90.32 2,165,322 -0.27(-0.30%)
Jun 10, 2016 90.13 91.11 88.79 90.59 2,737,697 -0.31(-0.34%)
Jun 09, 2016 90.63 91.45 89.84 90.90 1,373,437 -0.48(-0.52%)
Jun 08, 2016 91.99 93.21 90.23 91.37 2,875,316 +0.19(+0.21%)
Jun 07, 2016 88.72 91.97 88.50 91.18 3,563,279 +2.18(+2.45%)
Jun 06, 2016 87.47 89.64 86.80 89.00 2,574,887 +0.17(+0.19%)
Jun 03, 2016 89.21 89.23 86.63 88.83 3,070,607 -0.82(-0.92%)
Jun 02, 2016 87.33 90.07 86.59 89.65 3,310,324 +2.42(+2.77%)
Jun 01, 2016 84.78 87.49 83.94 87.23 2,328,261 +0.50(+0.57%)
May 31, 2016 86.94 88.11 86.31 86.74 2,371,896 +0.20(+0.23%)
May 27, 2016 85.27 86.54 86.54 86.54 1,771,937 +1.21(+1.42%)
May 26, 2016 87.88 87.88 84.60 85.33 2,190,009 -1.83(-2.10%)
May 25, 2016 84.66 87.64 84.59 87.16 3,732,365 +3.09(+3.68%)
May 24, 2016 83.31 84.40 82.70 84.07 1,796,785 +1.57(+1.90%)
May 23, 2016 80.53 82.95 80.26 82.50 2,341,936 +2.27(+2.83%)
May 20, 2016 80.20 81.40 79.91 80.23 1,937,091 +0.46(+0.58%)
May 19, 2016 79.09 80.55 78.60 79.77 2,777,950 +0.00(+0.00%)
May 18, 2016 81.54 82.64 79.44 79.77 2,984,236 -2.51(-3.05%)
May 17, 2016 81.96 84.41 81.43 82.27 2,194,135 +0.32(+0.39%)
May 16, 2016 81.02 82.82 80.76 81.96 1,686,014 +0.84(+1.03%)
May 13, 2016 83.45 84.13 80.92 81.12 2,595,801 -2.68(-3.20%)
May 12, 2016 84.04 84.67 82.09 83.80 2,091,512 +0.41(+0.49%)
May 11, 2016 84.31 84.53 82.58 83.39 2,323,770 -0.96(-1.14%)
May 10, 2016 80.59 84.40 80.49 84.35 3,447,823 +3.96(+4.92%)
May 09, 2016 82.12 82.67 79.89 80.39 3,001,554 -1.43(-1.74%)
May 06, 2016 82.18 83.30 79.46 81.82 4,093,197 +1.43(+1.77%)
May 05, 2016 81.69 82.13 79.82 80.39 4,373,254 -1.44(-1.76%)
May 04, 2016 82.87 83.84 80.84 81.83 3,687,528 -2.89(-3.41%)
May 03, 2016 83.41 85.87 82.15 84.72 4,090,322 +0.15(+0.18%)
May 02, 2016 81.90 84.76 81.42 84.57 4,758,169 +5.36(+6.77%)
Apr 29, 2016 78.95 81.43 78.73 79.21 3,583,749 -0.83(-1.03%)
Apr 28, 2016 79.26 82.86 79.20 80.03 3,308,674 +0.04(+0.06%)
Apr 27, 2016 80.18 81.71 79.73 79.99 2,803,369 -0.44(-0.55%)
Apr 26, 2016 81.57 82.78 80.07 80.43 4,103,355 -1.15(-1.41%)
Apr 25, 2016 85.96 85.96 80.68 81.57 5,464,077 -4.54(-5.27%)
Apr 22, 2016 85.69 86.80 84.66 86.11 2,766,962 +0.19(+0.22%)
Apr 21, 2016 86.82 87.17 84.64 85.92 5,818,211 -3.23(-3.62%)
Apr 20, 2016 89.05 90.58 88.36 89.15 2,702,170 -0.54(-0.60%)
Apr 19, 2016 86.75 90.06 86.75 89.69 3,827,487 +3.15(+3.64%)
Apr 18, 2016 87.09 87.35 86.02 86.54 2,819,122 -1.07(-1.22%)
Apr 15, 2016 87.39 88.50 86.84 87.61 2,074,655 +0.00(+0.00%)
Apr 14, 2016 90.60 90.74 86.65 87.61 4,383,984 -0.01(-0.01%)
Apr 13, 2016 86.44 88.08 85.87 87.62 3,329,523 +0.44(+0.50%)
Apr 12, 2016 87.69 88.11 85.68 87.18 3,834,250 -1.00(-1.14%)
Apr 11, 2016 89.37 91.00 88.18 88.19 4,240,857 -0.42(-0.48%)
Apr 08, 2016 90.26 91.89 87.37 88.61 6,967,223 -1.09(-1.21%)
Apr 07, 2016 85.25 90.45 85.01 89.69 14,091,255 +9.36(+11.66%)
Apr 06, 2016 82.26 82.36 76.89 80.33 8,437,432 -1.23(-1.51%)
Apr 05, 2016 82.18 83.69 81.09 81.56 4,932,309 -2.22(-2.66%)
Apr 04, 2016 84.82 86.31 83.57 83.78 3,070,041 -1.20(-1.41%)
Apr 01, 2016 82.38 85.44 81.04 84.98 5,066,816 +1.18(+1.40%)
Mar 31, 2016 84.39 84.88 82.57 83.81 3,314,261 -0.50(-0.60%)
Mar 30, 2016 85.80 86.10 82.29 84.31 3,583,250 -0.13(-0.16%)
Mar 29, 2016 84.96 85.60 82.66 84.44 3,804,549 +1.18(+1.41%)
Mar 28, 2016 83.90 84.22 80.38 83.27 3,683,701 -0.57(-0.68%)
Mar 24, 2016 81.18 83.84 83.84 83.84 3,678,327 +1.53(+1.86%)
Mar 23, 2016 84.99 85.01 82.08 82.31 2,510,155 -2.91(-3.41%)
Mar 22, 2016 84.62 86.65 84.03 85.22 4,462,523 +2.03(+2.44%)
Mar 21, 2016 83.49 83.69 80.79 83.19 3,047,059 -1.15(-1.36%)
Mar 18, 2016 82.24 86.62 82.13 84.34 7,841,200 +4.68(+5.88%)
Mar 17, 2016 77.77 80.09 77.68 79.65 3,631,977 +2.24(+2.90%)
Mar 16, 2016 74.35 77.68 74.18 77.41 2,653,268 +2.74(+3.66%)
Mar 15, 2016 77.21 77.58 73.51 74.68 3,792,500 -1.77(-2.31%)
Mar 14, 2016 77.29 78.19 75.94 76.44 2,849,099 -0.75(-0.98%)
Mar 11, 2016 74.94 78.23 74.63 77.20 4,351,710 +1.79(+2.38%)
Mar 10, 2016 74.22 76.04 72.93 75.40 3,639,274 +2.24(+3.07%)
Mar 09, 2016 73.03 73.95 71.55 73.16 2,645,836 +1.16(+1.61%)
Mar 08, 2016 74.63 75.21 71.87 72.00 3,985,313 -3.34(-4.43%)
Mar 07, 2016 74.90 76.86 73.63 75.34 5,792,699 -1.30(-1.70%)
Mar 04, 2016 79.27 79.29 75.64 76.64 6,737,604 -2.61(-3.29%)
Mar 03, 2016 75.48 79.72 74.97 79.25 6,132,631 +3.00(+3.94%)
Mar 02, 2016 76.32 76.57 74.72 76.25 6,027,603 +0.44(+0.58%)
Mar 01, 2016 75.75 77.36 75.50 75.81 6,357,996 +1.82(+2.46%)
Feb 29, 2016 73.71 74.56 73.21 73.99 2,721,965 +0.28(+0.38%)
Feb 26, 2016 73.01 74.99 72.82 73.71 3,303,664 +1.38(+1.91%)
Feb 25, 2016 70.79 72.48 69.79 72.33 2,977,030 +0.86(+1.20%)
Feb 24, 2016 70.36 71.79 67.79 71.46 5,155,155 +0.02(+0.03%)
Feb 23, 2016 71.50 72.45 70.17 71.45 4,774,688 +0.11(+0.15%)
Feb 22, 2016 71.03 72.94 70.52 71.34 5,422,749 +2.11(+3.04%)
Feb 19, 2016 68.50 69.69 67.86 69.23 4,690,876 -0.69(-0.99%)
Feb 18, 2016 67.43 71.08 65.55 69.92 7,088,270 +2.00(+2.94%)
Feb 17, 2016 67.12 69.76 65.65 67.93 7,784,202 +1.39(+2.09%)
Feb 16, 2016 63.14 67.73 62.26 66.54 10,160,308 +4.91(+7.97%)
Feb 12, 2016 55.93 61.62 61.62 61.62 12,023,642 +8.42(+15.83%)
Feb 11, 2016 52.10 54.96 50.37 53.20 6,059,739 +1.38(+2.67%)
Feb 10, 2016 52.60 53.66 51.35 51.82 3,102,179 -0.28(-0.53%)
Feb 09, 2016 51.22 53.34 50.45 52.10 3,066,853 -0.31(-0.60%)
Feb 08, 2016 54.44 54.78 50.85 52.41 4,315,580 -2.77(-5.02%)
Feb 05, 2016 56.43 57.35 54.81 55.18 2,762,418 -1.67(-2.93%)
Feb 04, 2016 55.70 58.38 54.65 56.85 4,118,058 +0.54(+0.97%)
Feb 03, 2016 55.68 56.96 53.06 56.30 4,758,619 +1.04(+1.89%)
Feb 02, 2016 58.42 58.78 54.60 55.26 6,094,372 -4.55(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.