Wynn Resorts (NQ: WYNN )

124.38 USD -1.61 (-1.28%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 102.15 102.45 100.89 101.43 1,826,204 -1.12(-1.09%)
Jan 30, 2017 102.72 104.39 102.10 102.55 2,481,969 -0.53(-0.51%)
Jan 27, 2017 102.00 104.05 101.00 103.08 7,967,416 +7.58(+7.94%)
Jan 26, 2017 96.00 99.35 95.20 95.50 5,194,203 -0.92(-0.95%)
Jan 25, 2017 94.60 97.24 94.60 96.42 2,880,137 +2.39(+2.54%)
Jan 24, 2017 92.87 94.44 92.51 94.03 1,775,754 +1.39(+1.50%)
Jan 23, 2017 90.89 93.63 90.89 92.64 2,322,989 +1.82(+2.00%)
Jan 20, 2017 91.31 92.21 90.78 90.82 955,216 -0.11(-0.12%)
Jan 19, 2017 91.84 92.26 90.51 90.93 1,144,071 -1.05(-1.14%)
Jan 18, 2017 92.88 92.88 91.35 91.98 1,202,416 -0.36(-0.39%)
Jan 17, 2017 90.50 93.20 89.60 92.34 2,008,589 +1.81(+2.00%)
Jan 13, 2017 90.53 90.53 90.53 0 -1.41(-1.53%)
Jan 12, 2017 92.63 92.80 90.22 91.94 1,904,045 -0.99(-1.07%)
Jan 11, 2017 94.32 94.76 92.03 92.93 2,206,494 -1.90(-2.00%)
Jan 10, 2017 93.67 95.47 93.36 94.83 3,055,906 +2.08(+2.24%)
Jan 09, 2017 93.88 94.97 92.62 92.75 2,775,849 +0.32(+0.35%)
Jan 06, 2017 91.08 92.63 90.81 92.43 1,858,477 +0.99(+1.08%)
Jan 05, 2017 90.80 92.33 90.64 91.44 2,507,510 +1.16(+1.28%)
Jan 04, 2017 87.71 90.46 87.71 90.28 2,598,575 +2.82(+3.22%)
Jan 03, 2017 87.20 87.89 86.20 87.46 2,704,236 +0.95(+1.10%)
Dec 30, 2016 86.51 86.51 86.51 0 -0.66(-0.76%)
Dec 29, 2016 87.07 87.52 86.74 87.17 982,529 +0.09(+0.10%)
Dec 28, 2016 88.23 88.67 86.62 87.08 1,671,405 -1.16(-1.31%)
Dec 27, 2016 88.63 89.22 88.01 88.24 1,482,282 -0.10(-0.11%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.09(+0.10%)
Dec 22, 2016 89.01 89.19 87.70 88.25 2,077,396 -1.02(-1.14%)
Dec 21, 2016 89.10 89.70 88.00 89.27 2,455,172 +0.96(+1.09%)
Dec 20, 2016 90.33 91.06 88.00 88.31 4,094,707 -1.81(-2.01%)
Dec 19, 2016 92.00 92.69 89.85 90.12 3,141,622 -1.78(-1.94%)
Dec 16, 2016 91.04 92.15 90.43 91.90 4,106,703 +1.02(+1.12%)
Dec 15, 2016 91.82 92.48 90.39 90.88 3,120,657 -1.28(-1.39%)
Dec 14, 2016 93.75 94.47 91.45 92.16 3,534,850 -1.34(-1.43%)
Dec 13, 2016 93.13 94.75 92.02 93.50 3,737,460 +2.00(+2.19%)
Dec 12, 2016 92.28 92.49 90.08 91.50 3,359,884 -0.38(-0.41%)
Dec 09, 2016 96.41 96.49 91.15 91.88 9,967,063 +1.16(+1.28%)
Dec 08, 2016 102.23 102.23 90.00 90.72 12,664,611 -11.27(-11.05%)
Dec 07, 2016 101.28 102.09 100.05 101.99 1,769,434 -0.19(-0.19%)
Dec 06, 2016 99.00 102.30 98.75 102.18 2,891,865 +3.81(+3.87%)
Dec 05, 2016 99.56 100.39 97.97 98.37 1,678,578 -0.27(-0.27%)
Dec 02, 2016 98.00 99.60 97.40 98.64 1,956,209 -0.63(-0.63%)
Dec 01, 2016 101.00 101.00 97.33 99.27 3,881,778 -2.72(-2.67%)
Nov 30, 2016 101.80 104.90 101.52 101.99 2,617,805 +2.20(+2.20%)
Nov 29, 2016 101.18 102.55 99.20 99.79 2,685,608 -2.21(-2.17%)
Nov 28, 2016 101.41 103.15 100.76 102.00 2,745,796 +0.45(+0.44%)
Nov 25, 2016 101.51 102.20 100.47 101.55 1,170,433 +0.23(+0.23%)
Nov 23, 2016 101.32 101.32 101.32 0 +3.22(+3.28%)
Nov 22, 2016 97.06 98.31 96.00 98.10 2,690,278 +0.72(+0.74%)
Nov 21, 2016 94.71 98.45 94.25 97.38 5,209,592 +5.03(+5.45%)
Nov 18, 2016 91.23 94.00 90.89 92.35 3,224,745 +1.91(+2.11%)
Nov 17, 2016 87.79 90.66 87.35 90.44 3,636,829 +3.87(+4.47%)
Nov 16, 2016 86.78 87.92 85.90 86.57 1,825,793 -0.30(-0.35%)
Nov 15, 2016 84.95 87.55 84.88 86.87 2,288,749 +2.36(+2.79%)
Nov 14, 2016 84.50 85.99 82.76 84.51 2,480,625 -0.47(-0.55%)
Nov 11, 2016 84.79 85.53 82.51 84.98 3,252,570 -0.32(-0.38%)
Nov 10, 2016 89.16 89.65 85.32 85.30 3,564,909 -2.54(-2.89%)
Nov 09, 2016 85.35 88.53 84.60 87.84 2,798,865 +1.17(+1.35%)
Nov 08, 2016 87.90 88.48 86.18 86.67 3,436,163 -1.19(-1.35%)
Nov 07, 2016 89.95 90.00 87.32 87.86 2,790,895 -0.18(-0.20%)
Nov 04, 2016 88.23 89.20 86.57 88.04 3,223,764 +0.51(+0.58%)
Nov 03, 2016 92.21 92.93 86.73 87.53 9,050,138 -8.99(-9.31%)
Nov 02, 2016 97.77 98.11 95.86 96.52 2,533,866 -1.71(-1.74%)
Nov 01, 2016 96.43 99.75 95.95 98.23 3,722,286 +3.68(+3.89%)
Oct 31, 2016 94.66 95.05 93.42 94.55 1,341,583 +0.37(+0.39%)
Oct 28, 2016 94.29 95.55 93.75 94.18 2,079,828 +0.00(+0.00%)
Oct 27, 2016 97.05 97.05 93.12 94.18 1,850,770 -1.57(-1.64%)
Oct 26, 2016 95.23 97.55 95.23 95.75 1,803,015 +0.18(+0.19%)
Oct 25, 2016 96.65 96.67 95.15 95.57 1,172,767 -1.23(-1.27%)
Oct 24, 2016 96.82 97.89 96.40 96.80 1,500,116 +1.53(+1.61%)
Oct 21, 2016 95.50 96.23 94.50 95.27 1,927,743 -0.73(-0.76%)
Oct 20, 2016 95.14 97.24 95.01 96.00 1,497,795 +0.48(+0.50%)
Oct 19, 2016 92.79 95.94 92.79 95.52 1,852,291 +2.54(+2.73%)
Oct 18, 2016 94.49 94.88 92.57 92.98 1,183,293 -0.12(-0.13%)
Oct 17, 2016 91.23 94.14 91.06 93.10 1,887,896 -0.27(-0.29%)
Oct 14, 2016 95.67 96.34 91.91 93.37 2,885,527 -1.58(-1.66%)
Oct 13, 2016 95.75 95.79 92.82 94.95 3,060,255 -1.48(-1.53%)
Oct 12, 2016 97.33 97.91 96.00 96.43 2,034,356 -1.27(-1.30%)
Oct 11, 2016 99.83 101.06 97.38 97.70 2,791,450 -0.97(-0.98%)
Oct 10, 2016 97.19 99.49 97.01 98.67 1,813,484 +1.66(+1.71%)
Oct 07, 2016 97.63 97.99 96.14 97.01 2,166,200 -0.73(-0.75%)
Oct 06, 2016 97.50 98.60 97.10 97.74 1,968,582 -0.20(-0.20%)
Oct 05, 2016 96.32 98.37 95.88 97.94 2,699,876 +1.56(+1.62%)
Oct 04, 2016 99.27 99.59 96.16 96.38 3,288,148 -2.90(-2.92%)
Oct 03, 2016 100.29 101.25 98.93 99.28 4,232,880 +1.86(+1.91%)
Sep 30, 2016 98.14 98.45 94.80 97.42 6,734,100 -3.17(-3.15%)
Sep 29, 2016 101.17 103.63 100.00 100.59 2,857,155 -1.07(-1.05%)
Sep 28, 2016 101.56 101.75 98.50 101.66 3,047,236 +0.92(+0.91%)
Sep 27, 2016 100.14 102.11 99.77 100.74 3,776,677 -0.07(-0.07%)
Sep 26, 2016 101.55 101.67 99.66 100.81 2,622,541 -1.33(-1.30%)
Sep 23, 2016 101.08 102.55 98.38 102.14 5,126,297 -0.15(-0.15%)
Sep 22, 2016 103.51 104.08 101.72 102.29 3,839,646 -0.71(-0.69%)
Sep 21, 2016 104.09 105.22 101.51 103.00 4,015,050 -0.49(-0.47%)
Sep 20, 2016 103.73 104.82 102.42 103.49 2,818,128 -0.47(-0.45%)
Sep 19, 2016 108.28 108.32 103.45 103.96 4,272,989 -4.61(-4.25%)
Sep 16, 2016 108.65 109.27 106.72 108.57 3,835,578 -0.11(-0.10%)
Sep 15, 2016 106.88 109.50 104.73 108.68 5,710,571 +1.43(+1.33%)
Sep 14, 2016 104.50 107.68 103.26 107.25 4,912,036 +3.54(+3.41%)
Sep 13, 2016 103.06 104.79 102.20 103.71 4,456,506 -0.30(-0.29%)
Sep 12, 2016 97.57 104.07 97.08 104.01 7,001,141 +5.60(+5.69%)
Sep 09, 2016 96.37 98.50 95.23 98.41 6,349,210 +2.63(+2.75%)
Sep 08, 2016 95.94 96.71 95.02 95.78 2,793,400 +1.43(+1.52%)
Sep 07, 2016 93.49 95.24 93.25 94.35 2,616,950 +1.56(+1.68%)
Sep 06, 2016 92.96 93.88 91.82 92.79 2,029,869 +0.41(+0.44%)
Sep 02, 2016 93.80 92.38 92.38 92.38 3,025,400 -0.79(-0.85%)
Sep 01, 2016 93.58 95.26 93.00 93.17 6,804,182 +3.85(+4.31%)
Aug 31, 2016 89.27 90.95 88.50 89.32 2,147,174 -0.83(-0.92%)
Aug 30, 2016 90.86 91.81 89.64 90.15 2,159,419 -0.57(-0.63%)
Aug 29, 2016 89.35 91.80 89.30 90.72 2,150,993 +0.87(+0.97%)
Aug 26, 2016 90.69 91.30 88.87 89.85 3,116,401 -0.66(-0.73%)
Aug 25, 2016 91.62 92.46 90.06 90.51 2,757,696 -0.30(-0.33%)
Aug 24, 2016 96.01 96.48 90.35 90.81 6,067,114 -5.58(-5.79%)
Aug 23, 2016 98.02 98.90 96.25 96.39 2,775,833 -0.71(-0.73%)
Aug 22, 2016 97.69 97.70 96.12 97.10 2,698,737 -0.28(-0.29%)
Aug 19, 2016 98.79 99.00 95.94 97.38 3,887,688 -2.30(-2.31%)
Aug 18, 2016 100.95 101.38 98.25 99.68 3,053,881 -1.65(-1.63%)
Aug 17, 2016 101.88 102.10 100.87 101.33 2,032,812 -0.09(-0.09%)
Aug 16, 2016 104.06 104.06 100.62 101.42 3,012,876 -2.32(-2.24%)
Aug 15, 2016 100.98 104.44 100.15 103.74 3,662,493 +3.99(+4.00%)
Aug 12, 2016 99.50 100.88 99.23 99.75 3,005,389 -2.91(-2.83%)
Aug 11, 2016 100.20 103.78 100.01 102.66 3,365,156 +3.07(+3.08%)
Aug 10, 2016 100.40 100.78 98.81 99.59 1,295,924 -0.60(-0.60%)
Aug 09, 2016 99.96 101.20 99.06 100.19 1,674,605 +0.14(+0.14%)
Aug 08, 2016 97.66 100.27 97.57 100.05 1,972,746 +2.54(+2.60%)
Aug 05, 2016 98.93 99.31 97.37 97.51 1,808,059 -0.74(-0.75%)
Aug 04, 2016 98.02 98.83 96.33 98.25 2,042,826 +0.59(+0.60%)
Aug 03, 2016 96.03 98.11 95.50 97.66 1,497,553 +0.74(+0.76%)
Aug 02, 2016 97.56 97.85 96.05 96.92 1,946,944 -1.01(-1.03%)
Aug 01, 2016 97.95 99.50 94.82 97.93 3,437,804 -0.02(-0.02%)
Jul 29, 2016 96.14 103.00 96.01 97.95 8,143,597 -6.71(-6.41%)
Jul 28, 2016 102.52 104.91 101.00 104.66 3,832,071 +2.42(+2.37%)
Jul 27, 2016 103.25 103.77 100.20 102.24 2,387,711 -1.23(-1.19%)
Jul 26, 2016 100.01 103.86 99.90 103.47 4,013,414 +6.06(+6.22%)
Jul 25, 2016 97.25 98.99 96.26 97.41 2,881,937 +1.64(+1.71%)
Jul 22, 2016 94.50 95.91 93.49 95.77 1,510,190 +1.88(+2.00%)
Jul 21, 2016 94.08 95.35 93.43 93.89 1,793,682 -0.29(-0.31%)
Jul 20, 2016 94.29 94.96 93.19 94.18 2,076,812 -0.99(-1.04%)
Jul 19, 2016 96.00 96.20 94.53 95.17 1,798,781 -1.49(-1.54%)
Jul 18, 2016 92.36 96.93 92.13 96.66 3,099,438 +4.44(+4.81%)
Jul 15, 2016 92.56 93.80 92.14 92.22 1,770,717 +0.20(+0.22%)
Jul 14, 2016 93.78 94.75 90.78 92.02 3,451,151 -2.86(-3.01%)
Jul 13, 2016 96.48 96.48 94.00 94.88 2,037,573 -1.62(-1.68%)
Jul 12, 2016 95.87 96.57 94.51 96.50 2,634,623 +2.40(+2.55%)
Jul 11, 2016 91.30 96.06 91.28 94.10 4,056,874 +4.35(+4.85%)
Jul 08, 2016 89.79 90.74 88.96 89.75 2,006,423 +0.79(+0.89%)
Jul 07, 2016 90.07 90.97 88.18 88.96 1,999,521 -0.14(-0.16%)
Jul 05, 2016 91.25 91.25 88.12 89.10 2,404,904 -2.69(-2.93%)
Jul 01, 2016 90.80 91.79 91.79 91.79 2,821,500 +1.15(+1.27%)
Jun 30, 2016 91.44 91.44 89.15 90.64 2,580,703 -0.64(-0.70%)
Jun 29, 2016 90.00 92.04 88.90 91.28 2,612,805 +3.00(+3.40%)
Jun 28, 2016 90.20 90.48 87.40 88.28 3,778,759 +0.59(+0.67%)
Jun 27, 2016 90.75 90.75 86.34 87.69 5,477,955 -4.60(-4.98%)
Jun 24, 2016 97.87 98.00 91.95 92.29 4,896,946 -9.41(-9.25%)
Jun 23, 2016 102.00 102.90 101.14 101.70 1,569,044 +0.98(+0.97%)
Jun 22, 2016 102.35 102.88 100.64 100.72 1,747,745 -1.09(-1.07%)
Jun 21, 2016 100.52 102.05 99.53 101.81 1,992,166 +1.52(+1.52%)
Jun 20, 2016 104.02 105.69 100.14 100.29 2,839,401 -2.90(-2.81%)
Jun 17, 2016 102.31 103.75 101.60 103.19 2,191,485 +1.99(+1.97%)
Jun 16, 2016 100.68 101.59 99.18 101.20 2,074,221 -0.40(-0.39%)
Jun 15, 2016 101.66 104.10 100.87 101.60 2,211,586 +0.06(+0.06%)
Jun 14, 2016 99.36 101.72 98.27 101.54 2,412,428 +1.39(+1.39%)
Jun 13, 2016 99.63 102.75 99.55 100.15 1,952,770 -0.30(-0.30%)
Jun 10, 2016 99.94 101.03 98.45 100.45 2,468,959 -0.34(-0.34%)
Jun 09, 2016 100.49 101.40 99.62 100.79 1,238,618 -0.53(-0.52%)
Jun 08, 2016 102.00 103.36 100.05 101.32 2,593,069 +0.21(+0.21%)
Jun 07, 2016 98.38 101.98 98.13 101.11 3,213,500 +2.42(+2.45%)
Jun 06, 2016 96.99 99.40 96.25 98.69 2,322,131 +0.19(+0.19%)
Jun 03, 2016 98.92 98.94 96.06 98.50 2,769,190 -0.91(-0.92%)
Jun 02, 2016 96.84 99.87 96.01 99.41 2,985,376 +2.68(+2.77%)
Jun 01, 2016 94.01 97.01 93.08 96.73 2,099,714 +0.55(+0.57%)
May 31, 2016 96.40 97.70 95.70 96.18 2,139,066 +0.22(+0.23%)
May 27, 2016 94.55 95.96 95.96 95.96 1,598,000 +1.34(+1.42%)
May 26, 2016 97.45 97.45 93.81 94.62 1,975,033 -2.03(-2.10%)
May 25, 2016 93.87 97.18 93.80 96.65 3,365,988 +3.43(+3.68%)
May 24, 2016 92.38 93.59 91.70 93.22 1,620,409 +1.74(+1.90%)
May 23, 2016 89.30 91.98 89.00 91.48 2,112,047 +2.52(+2.83%)
May 20, 2016 88.93 90.26 88.61 88.96 1,746,942 +0.51(+0.58%)
May 19, 2016 87.70 89.32 87.16 88.45 2,505,261 +0.00(+0.00%)
May 18, 2016 90.41 91.64 88.09 88.45 2,691,297 -2.78(-3.05%)
May 17, 2016 90.88 93.60 90.29 91.23 1,978,754 +0.35(+0.39%)
May 16, 2016 89.84 91.84 89.55 90.88 1,520,512 +0.93(+1.03%)
May 13, 2016 92.53 93.29 89.73 89.95 2,340,992 -3.47(-3.71%)
May 12, 2016 93.69 94.39 91.51 93.42 1,876,110 +0.46(+0.49%)
May 11, 2016 93.99 94.24 92.06 92.96 2,084,448 -1.07(-1.14%)
May 10, 2016 89.84 94.09 89.73 94.03 3,092,736 +4.41(+4.92%)
May 09, 2016 91.55 92.17 89.06 89.62 2,692,427 -1.59(-1.74%)
May 06, 2016 91.61 92.86 88.58 91.21 3,671,643 +1.59(+1.77%)
May 05, 2016 91.07 91.56 88.98 89.62 3,922,857 -1.61(-1.76%)
May 04, 2016 92.38 93.47 90.12 91.23 3,307,754 -3.22(-3.41%)
May 03, 2016 92.99 95.73 91.58 94.45 3,669,064 +0.17(+0.18%)
May 02, 2016 91.30 94.49 90.77 94.28 4,268,130 +5.98(+6.77%)
Apr 29, 2016 88.02 90.78 87.77 88.30 3,214,663 -0.92(-1.03%)
Apr 28, 2016 88.36 92.37 88.29 89.22 2,967,917 +0.05(+0.06%)
Apr 27, 2016 89.39 91.09 88.88 89.17 2,514,653 -0.49(-0.55%)
Apr 26, 2016 90.94 92.28 89.26 89.66 3,680,755 -1.28(-1.41%)
Apr 25, 2016 95.83 95.83 89.94 90.94 4,901,338 -5.06(-5.27%)
Apr 22, 2016 95.53 96.77 94.38 96.00 2,481,996 +0.21(+0.22%)
Apr 21, 2016 96.79 97.18 94.36 95.79 5,219,000 -3.60(-3.62%)
Apr 20, 2016 99.27 100.98 98.50 99.39 2,423,877 -0.60(-0.60%)
Apr 19, 2016 96.71 100.40 96.71 99.99 3,433,298 +3.51(+3.64%)
Apr 18, 2016 97.09 97.38 95.90 96.48 2,528,784 -1.19(-1.22%)
Apr 15, 2016 97.42 98.66 96.81 97.67 1,860,989 +0.00(+0.00%)
Apr 14, 2016 101.00 101.16 96.60 97.67 3,932,482 -0.01(-0.01%)
Apr 13, 2016 96.37 98.19 95.73 97.68 2,986,619 +0.49(+0.50%)
Apr 12, 2016 97.76 98.22 95.52 97.19 3,439,365 -1.12(-1.14%)
Apr 11, 2016 99.63 101.45 98.30 98.31 3,804,096 -0.47(-0.48%)
Apr 08, 2016 100.62 102.44 97.40 98.78 6,249,676 -1.21(-1.21%)
Apr 07, 2016 95.04 100.84 94.77 99.99 12,640,011 +10.44(+11.66%)
Apr 06, 2016 91.70 91.82 85.72 89.55 7,568,470 -1.37(-1.51%)
Apr 05, 2016 91.62 93.30 90.40 90.92 4,424,336 -2.48(-2.66%)
Apr 04, 2016 94.56 96.22 93.17 93.40 2,753,861 -1.34(-1.41%)
Apr 01, 2016 91.84 95.25 90.34 94.74 4,544,990 +1.31(+1.40%)
Mar 31, 2016 94.08 94.62 92.05 93.43 2,972,929 -0.56(-0.60%)
Mar 30, 2016 95.65 95.99 91.74 93.99 3,214,215 -0.15(-0.16%)
Mar 29, 2016 94.72 95.43 92.15 94.14 3,412,723 +1.31(+1.41%)
Mar 28, 2016 93.53 93.89 89.61 92.83 3,304,321 -0.64(-0.68%)
Mar 24, 2016 90.50 93.47 93.47 93.47 3,299,500 +1.71(+1.86%)
Mar 23, 2016 94.75 94.77 91.50 91.76 2,251,637 -3.24(-3.41%)
Mar 22, 2016 94.33 96.60 93.68 95.00 4,002,933 +2.26(+2.44%)
Mar 21, 2016 93.08 93.30 90.06 92.74 2,733,246 -1.28(-1.36%)
Mar 18, 2016 91.68 96.56 91.56 94.02 7,033,643 +5.22(+5.88%)
Mar 17, 2016 86.70 89.28 86.60 88.80 3,257,924 +2.50(+2.90%)
Mar 16, 2016 82.89 86.60 82.70 86.30 2,380,011 +3.05(+3.66%)
Mar 15, 2016 86.07 86.49 81.95 83.25 3,401,915 -1.97(-2.31%)
Mar 14, 2016 86.16 87.17 84.66 85.22 2,555,674 -0.84(-0.98%)
Mar 11, 2016 83.54 87.21 83.20 86.06 3,903,532 +2.00(+2.38%)
Mar 10, 2016 82.74 84.77 81.30 84.06 3,264,469 +2.50(+3.07%)
Mar 09, 2016 81.42 82.44 79.77 81.56 2,373,344 +1.29(+1.61%)
Mar 08, 2016 83.20 83.85 80.12 80.27 3,574,870 -3.72(-4.43%)
Mar 07, 2016 83.50 85.69 82.08 83.99 5,196,115 -1.45(-1.70%)
Mar 04, 2016 88.37 88.39 84.32 85.44 6,043,705 -2.91(-3.29%)
Mar 03, 2016 84.15 88.87 83.58 88.35 5,501,038 +3.35(+3.94%)
Mar 02, 2016 85.08 85.36 83.30 85.00 5,406,827 +0.49(+0.58%)
Mar 01, 2016 84.45 86.24 84.17 84.51 5,703,193 +2.03(+2.46%)
Feb 29, 2016 82.17 83.12 81.61 82.48 2,441,633 +0.31(+0.38%)
Feb 26, 2016 81.39 83.60 81.18 82.17 2,963,423 +1.54(+1.91%)
Feb 25, 2016 78.92 80.80 77.80 80.63 2,670,429 +0.96(+1.20%)
Feb 24, 2016 78.44 80.03 75.57 79.67 4,624,231 +0.02(+0.03%)
Feb 23, 2016 79.71 80.77 78.23 79.65 4,282,948 +0.12(+0.15%)
Feb 22, 2016 79.18 81.32 78.62 79.53 4,864,266 +2.35(+3.04%)
Feb 19, 2016 76.37 77.69 75.65 77.18 4,207,768 -1.27(-1.62%)
Feb 18, 2016 75.65 79.75 73.55 78.45 6,317,733 +2.24(+2.94%)
Feb 17, 2016 75.31 78.27 73.66 76.21 6,938,013 +1.56(+2.09%)
Feb 16, 2016 70.84 75.99 69.85 74.65 9,055,822 +5.51(+7.97%)
Feb 12, 2016 62.75 69.14 69.14 69.14 10,716,600 +9.45(+15.83%)
Feb 11, 2016 58.46 61.66 56.51 59.69 5,401,009 +1.55(+2.67%)
Feb 10, 2016 59.01 60.20 57.61 58.14 2,764,954 -0.31(-0.53%)
Feb 09, 2016 57.47 59.84 56.60 58.45 2,733,468 -0.35(-0.60%)
Feb 08, 2016 61.08 61.46 57.05 58.80 3,846,451 -3.11(-5.02%)
Feb 05, 2016 63.31 64.34 61.50 61.91 2,462,127 -1.87(-2.93%)
Feb 04, 2016 62.49 65.50 61.31 63.78 3,670,401 +0.61(+0.97%)
Feb 03, 2016 62.47 63.91 59.53 63.17 4,241,329 +1.17(+1.89%)
Feb 02, 2016 65.54 65.95 61.26 62.00 5,431,877 -5.10(-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.