Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 124.04 127.18 121.01 123.01 3,718,839 +2.53(+2.10%)
Jan 30, 2019 118.02 121.47 117.35 120.48 3,576,557 +3.80(+3.26%)
Jan 29, 2019 117.50 118.22 116.08 116.68 1,688,324 -1.49(-1.26%)
Jan 28, 2019 116.96 118.98 115.00 118.17 2,268,587 -0.36(-0.30%)
Jan 25, 2019 115.74 118.99 115.29 118.53 2,044,300 +4.12(+3.60%)
Jan 24, 2019 112.64 116.14 112.07 114.41 1,792,048 +1.36(+1.20%)
Jan 23, 2019 112.45 113.81 111.09 113.05 1,806,033 +1.09(+0.97%)
Jan 22, 2019 113.54 114.50 109.05 111.96 2,014,342 -3.22(-2.80%)
Jan 18, 2019 115.66 116.72 113.72 115.18 2,714,500 +0.91(+0.80%)
Jan 17, 2019 110.80 115.17 110.52 114.27 2,545,843 +2.77(+2.48%)
Jan 16, 2019 108.33 114.15 108.25 111.50 2,316,646 +3.73(+3.46%)
Jan 15, 2019 108.85 110.25 106.91 107.77 2,516,873 -0.33(-0.31%)
Jan 14, 2019 110.28 110.39 107.33 108.10 3,688,171 -5.45(-4.80%)
Jan 11, 2019 110.64 113.79 109.58 113.55 1,805,900 +2.15(+1.93%)
Jan 10, 2019 113.42 114.49 110.68 111.40 2,462,140 -2.97(-2.60%)
Jan 09, 2019 113.95 115.99 113.42 114.37 2,193,047 +1.47(+1.30%)
Jan 08, 2019 111.26 113.34 108.54 112.90 2,223,608 +3.43(+3.13%)
Jan 07, 2019 107.10 110.54 105.80 109.47 3,143,761 +1.91(+1.78%)
Jan 04, 2019 105.82 108.50 104.48 107.56 3,007,100 +4.17(+4.03%)
Jan 03, 2019 102.80 105.44 102.14 103.39 2,885,058 -1.01(-0.97%)
Jan 02, 2019 96.20 106.31 95.61 104.40 4,169,034 +5.49(+5.55%)
Dec 31, 2018 97.99 100.50 96.58 98.91 2,609,700 +1.67(+1.72%)
Dec 28, 2018 98.56 100.39 96.28 97.24 2,316,300 -0.88(-0.90%)
Dec 27, 2018 96.54 98.16 92.32 98.12 4,229,941 -1.11(-1.12%)
Dec 26, 2018 92.67 99.39 91.24 99.23 3,506,180 +7.22(+7.85%)
Dec 24, 2018 92.40 94.04 90.06 92.01 2,225,000 -1.40(-1.50%)
Dec 21, 2018 97.55 100.03 92.86 93.41 4,349,900 -4.39(-4.49%)
Dec 20, 2018 97.89 100.75 96.14 97.80 2,870,269 -0.59(-0.60%)
Dec 19, 2018 103.06 105.39 97.00 98.39 3,333,098 -4.70(-4.56%)
Dec 18, 2018 105.12 107.02 101.29 103.09 3,230,133 -1.39(-1.33%)
Dec 17, 2018 106.71 109.48 103.30 104.48 2,964,084 -2.22(-2.08%)
Dec 14, 2018 105.81 109.17 105.70 106.70 2,033,200 -1.41(-1.30%)
Dec 13, 2018 110.29 111.28 106.93 108.11 2,750,855 -1.29(-1.18%)
Dec 12, 2018 107.50 111.15 107.50 109.40 2,491,538 +3.86(+3.66%)
Dec 11, 2018 109.87 110.58 104.66 105.54 2,341,783 -0.70(-0.66%)
Dec 10, 2018 105.96 109.88 104.24 106.24 2,926,327 +1.25(+1.19%)
Dec 07, 2018 110.91 113.91 104.06 104.99 3,357,000 -7.42(-6.60%)
Dec 06, 2018 107.53 112.59 104.18 112.41 3,630,704 +2.05(+1.86%)
Dec 04, 2018 118.46 118.75 110.15 110.36 4,552,600 -9.43(-7.87%)
Dec 03, 2018 117.97 122.00 117.62 119.79 5,960,541 +10.39(+9.50%)
Nov 30, 2018 107.50 109.69 106.62 109.40 3,025,700 +1.28(+1.18%)
Nov 29, 2018 111.25 111.33 106.46 108.12 3,468,447 -4.68(-4.15%)
Nov 28, 2018 114.27 114.83 109.40 112.80 3,476,015 -0.03(-0.03%)
Nov 27, 2018 110.18 113.05 108.16 112.83 2,983,283 +1.31(+1.17%)
Nov 26, 2018 108.21 112.20 107.93 111.52 2,739,986 +7.19(+6.89%)
Nov 23, 2018 104.73 106.00 103.15 104.33 714,000 -1.40(-1.32%)
Nov 21, 2018 105.73 105.73 105.73 0 +4.78(+4.74%)
Nov 20, 2018 100.39 101.84 99.41 100.95 3,958,134 -3.27(-3.14%)
Nov 19, 2018 108.05 109.25 103.22 104.22 2,209,858 -3.54(-3.29%)
Nov 16, 2018 105.97 108.08 105.02 107.76 2,617,700 +1.36(+1.28%)
Nov 15, 2018 104.82 107.51 102.46 106.40 2,969,537 +3.16(+3.06%)
Nov 14, 2018 103.09 105.74 102.08 103.24 2,463,608 +1.25(+1.23%)
Nov 13, 2018 100.21 104.10 100.14 101.99 3,089,941 +2.49(+2.50%)
Nov 12, 2018 97.79 101.72 97.70 99.50 3,005,286 +1.18(+1.20%)
Nov 09, 2018 98.51 101.37 96.00 98.32 5,228,300 -0.70(-0.71%)
Nov 08, 2018 98.25 102.53 97.25 99.02 13,474,569 -14.97(-13.13%)
Nov 07, 2018 111.75 114.32 109.96 113.99 5,182,273 +4.30(+3.92%)
Nov 06, 2018 109.43 111.29 107.67 109.69 1,521,907 +0.39(+0.36%)
Nov 05, 2018 111.25 112.32 107.49 109.30 2,213,300 -2.39(-2.14%)
Nov 02, 2018 112.93 114.20 108.84 111.69 3,883,300 -0.94(-0.83%)
Nov 01, 2018 101.41 114.24 101.11 112.63 6,067,274 +12.03(+11.96%)
Oct 31, 2018 99.40 102.39 98.86 100.60 3,323,300 +3.00(+3.07%)
Oct 30, 2018 93.74 97.98 92.77 97.60 3,327,160 +3.42(+3.63%)
Oct 29, 2018 102.00 102.28 92.50 94.18 3,157,220 -6.33(-6.30%)
Oct 26, 2018 100.63 103.04 97.24 100.51 2,901,000 -2.71(-2.63%)
Oct 25, 2018 100.11 103.78 99.12 103.22 2,726,573 +3.80(+3.82%)
Oct 24, 2018 103.98 104.16 98.96 99.42 3,371,351 -3.27(-3.18%)
Oct 23, 2018 104.85 104.90 100.24 102.69 4,342,162 -6.01(-5.53%)
Oct 22, 2018 111.42 112.00 107.96 108.70 2,293,134 -1.50(-1.36%)
Oct 19, 2018 114.29 116.05 109.90 110.20 2,777,100 -3.67(-3.22%)
Oct 18, 2018 118.05 118.28 113.50 113.87 1,661,818 -4.42(-3.74%)
Oct 17, 2018 118.50 120.62 115.80 118.29 1,954,798 +0.46(+0.39%)
Oct 16, 2018 116.33 118.36 114.77 117.83 1,720,269 +3.16(+2.76%)
Oct 15, 2018 115.79 116.33 113.31 114.67 2,116,816 -1.91(-1.64%)
Oct 12, 2018 119.42 120.50 115.05 116.58 2,366,400 +0.36(+0.31%)
Oct 11, 2018 114.34 118.95 114.10 116.22 3,319,440 +1.11(+0.96%)
Oct 10, 2018 119.15 121.10 114.95 115.11 2,442,253 -3.85(-3.24%)
Oct 09, 2018 115.88 119.58 115.60 118.96 2,642,952 +2.69(+2.31%)
Oct 08, 2018 118.41 119.30 114.46 116.27 3,584,531 -4.36(-3.61%)
Oct 05, 2018 124.00 125.23 118.07 120.63 3,371,000 -2.81(-2.28%)
Oct 04, 2018 127.45 127.81 122.38 123.44 2,143,872 -3.70(-2.91%)
Oct 03, 2018 125.05 129.33 124.72 127.14 2,406,313 +3.33(+2.69%)
Oct 02, 2018 125.48 126.69 123.35 123.81 2,037,664 -1.48(-1.18%)
Oct 01, 2018 126.90 127.39 123.03 125.29 3,494,456 -1.77(-1.39%)
Sep 28, 2018 128.81 129.47 126.78 127.06 2,657,700 -1.88(-1.46%)
Sep 27, 2018 131.06 131.18 128.66 128.94 2,576,243 -2.73(-2.07%)
Sep 26, 2018 133.00 134.08 131.42 131.67 2,967,704 -2.27(-1.69%)
Sep 25, 2018 133.18 134.56 132.34 133.94 1,650,659 +0.96(+0.72%)
Sep 24, 2018 135.04 136.00 132.41 132.98 2,486,973 -3.75(-2.74%)
Sep 21, 2018 138.50 138.95 136.49 136.73 5,337,100 -0.58(-0.42%)
Sep 20, 2018 136.62 138.77 136.40 137.31 2,604,694 +1.58(+1.16%)
Sep 19, 2018 133.89 137.45 133.40 135.73 1,964,016 +2.76(+2.08%)
Sep 18, 2018 133.08 133.55 131.00 132.97 1,417,187 +0.52(+0.39%)
Sep 17, 2018 134.99 135.58 132.19 132.45 1,459,506 -2.83(-2.09%)
Sep 14, 2018 137.88 139.00 134.73 135.28 2,257,400 +0.10(+0.07%)
Sep 13, 2018 136.08 138.10 133.20 135.18 2,045,573 +0.24(+0.18%)
Sep 12, 2018 131.54 135.47 131.40 134.94 3,096,597 +1.45(+1.09%)
Sep 11, 2018 131.75 133.99 129.82 133.49 4,106,762 -0.71(-0.53%)
Sep 10, 2018 129.67 134.56 129.29 134.20 4,579,424 +5.82(+4.53%)
Sep 07, 2018 127.11 130.50 126.96 128.38 3,230,800 +0.53(+0.41%)
Sep 06, 2018 139.75 139.79 127.33 127.85 6,215,297 -12.52(-8.92%)
Sep 05, 2018 142.13 142.24 139.88 140.37 2,164,101 -2.66(-1.86%)
Sep 04, 2018 147.72 148.11 142.28 143.03 2,750,841 -5.31(-3.58%)
Aug 31, 2018 148.34 148.34 148.34 0 -0.19(-0.13%)
Aug 30, 2018 148.89 149.24 147.53 148.53 1,722,637 -0.23(-0.15%)
Aug 29, 2018 148.09 149.32 146.58 148.76 1,842,807 +0.80(+0.54%)
Aug 28, 2018 148.82 149.60 147.06 147.96 1,194,118 -0.77(-0.52%)
Aug 27, 2018 147.36 151.93 147.36 148.73 2,758,671 +2.83(+1.94%)
Aug 24, 2018 145.37 146.00 145.00 145.90 1,438,700 +0.76(+0.52%)
Aug 23, 2018 145.00 148.47 144.80 145.14 2,257,494 +0.09(+0.06%)
Aug 22, 2018 145.25 145.66 144.17 145.05 1,142,824 -0.28(-0.19%)
Aug 21, 2018 146.32 146.85 144.77 145.33 1,817,484 -0.45(-0.31%)
Aug 20, 2018 144.98 146.25 143.48 145.78 2,467,356 +3.45(+2.42%)
Aug 17, 2018 139.41 142.96 139.38 142.33 1,797,300 +2.73(+1.96%)
Aug 16, 2018 139.65 141.44 139.07 139.60 2,550,422 +1.43(+1.03%)
Aug 15, 2018 142.25 142.44 138.10 138.17 3,872,025 -5.70(-3.96%)
Aug 14, 2018 146.34 146.93 143.43 143.87 4,038,286 -4.13(-2.79%)
Aug 13, 2018 147.99 149.81 147.38 148.00 2,079,515 -0.52(-0.35%)
Aug 10, 2018 150.98 150.98 147.66 148.52 3,952,000 -3.80(-2.49%)
Aug 09, 2018 154.19 154.91 151.96 152.32 1,917,950 -1.57(-1.02%)
Aug 08, 2018 153.28 156.75 152.36 153.89 2,226,393 +0.60(+0.39%)
Aug 07, 2018 152.55 154.39 151.51 153.29 1,587,595 +0.34(+0.22%)
Aug 06, 2018 149.18 153.36 148.87 152.95 2,117,390 +3.76(+2.52%)
Aug 03, 2018 149.00 150.38 146.26 149.19 3,543,800 -0.35(-0.23%)
Aug 02, 2018 153.47 155.00 147.18 149.54 7,324,678 -10.45(-6.53%)
Aug 01, 2018 166.52 166.99 158.60 159.99 4,666,425 -6.79(-4.07%)
Jul 31, 2018 162.03 167.59 162.03 166.78 1,955,734 +4.96(+3.07%)
Jul 30, 2018 163.03 163.84 161.53 161.82 1,834,886 -1.57(-0.96%)
Jul 27, 2018 165.04 167.29 161.79 163.39 1,511,700 -1.87(-1.13%)
Jul 26, 2018 164.25 165.56 161.59 165.26 2,220,493 -0.54(-0.33%)
Jul 25, 2018 163.77 165.96 163.29 165.80 1,784,507 +2.24(+1.37%)
Jul 24, 2018 167.21 163.08 163.56 2,888,197 -0.18(-0.11%)
Jul 23, 2018 163.55 164.64 162.07 163.74 1,656,872 -0.18(-0.11%)
Jul 20, 2018 163.56 164.70 163.11 163.92 1,348,514 +0.35(+0.21%)
Jul 19, 2018 164.00 165.00 163.27 163.57 1,257,995 -1.38(-0.84%)
Jul 18, 2018 165.04 165.29 162.89 164.95 1,704,607 -0.01(-0.01%)
Jul 17, 2018 164.65 165.52 162.14 164.96 1,607,970 -1.07(-0.64%)
Jul 16, 2018 165.50 166.77 164.48 166.03 1,373,884 +0.79(+0.48%)
Jul 13, 2018 165.84 165.24 1,454,597 +0.71(+0.43%)
Jul 12, 2018 164.79 161.80 164.53 1,784,951 +3.34(+2.07%)
Jul 11, 2018 162.51 162.79 160.96 161.19 2,950,613 -4.19(-2.53%)
Jul 10, 2018 162.20 166.23 161.63 165.38 4,041,287 +5.25(+3.28%)
Jul 09, 2018 162.10 159.77 160.13 4,568,733 +3.27(+2.08%)
Jul 06, 2018 155.09 157.08 154.19 156.86 2,048,757 +2.02(+1.30%)
Jul 05, 2018 154.91 151.02 154.84 2,622,544 +2.67(+1.75%)
Jul 03, 2018 152.17 152.17 152.17 0 -1.97(-1.28%)
Jul 02, 2018 159.27 159.99 151.84 154.14 6,752,809 -13.20(-7.89%)
Jun 29, 2018 164.68 168.36 164.23 167.34 3,256,386 +3.33(+2.03%)
Jun 28, 2018 163.19 165.01 162.02 164.01 1,401,237 +0.10(+0.06%)
Jun 27, 2018 166.70 169.29 163.81 163.91 2,067,867 -3.29(-1.97%)
Jun 26, 2018 166.63 168.33 165.45 167.20 1,885,110 +0.66(+0.40%)
Jun 25, 2018 168.50 170.72 165.52 166.54 2,734,110 -3.60(-2.12%)
Jun 22, 2018 172.56 172.99 169.77 170.14 3,024,311 -1.86(-1.08%)
Jun 21, 2018 173.81 174.50 171.28 172.00 1,898,701 -2.44(-1.40%)
Jun 20, 2018 174.21 176.73 173.88 174.44 2,122,973 +2.02(+1.17%)
Jun 19, 2018 172.80 175.37 171.82 172.42 2,795,586 -2.67(-1.52%)
Jun 18, 2018 172.21 176.03 172.14 175.09 2,409,827 +1.78(+1.03%)
Jun 15, 2018 176.25 172.27 173.31 3,246,004 -2.94(-1.67%)
Jun 14, 2018 176.90 177.38 175.01 176.25 2,439,736 -0.17(-0.10%)
Jun 13, 2018 179.68 179.88 176.05 176.42 3,364,460 -2.97(-1.66%)
Jun 12, 2018 182.10 183.15 179.20 179.39 2,898,194 -1.43(-0.79%)
Jun 11, 2018 179.44 183.37 179.06 180.82 3,906,466 +2.70(+1.52%)
Jun 08, 2018 176.64 179.89 176.25 178.12 2,434,221 +1.87(+1.06%)
Jun 07, 2018 179.21 179.75 175.74 176.25 2,682,386 -3.26(-1.82%)
Jun 06, 2018 180.21 179.51 5,005,440 +2.63(+1.49%)
Jun 05, 2018 182.49 184.43 174.93 176.88 7,189,893 -5.95(-3.25%)
Jun 04, 2018 191.81 192.48 181.16 182.83 5,782,691 -9.67(-5.02%)
Jun 01, 2018 193.00 194.07 187.42 192.50 3,732,499 -3.51(-1.79%)
May 31, 2018 195.92 197.68 193.11 196.01 2,235,280 +0.34(+0.17%)
May 30, 2018 194.05 196.30 193.52 195.67 1,301,758 +2.28(+1.18%)
May 29, 2018 192.29 194.45 191.07 193.39 1,048,126 -0.82(-0.42%)
May 25, 2018 194.21 194.21 194.21 0 +0.56(+0.29%)
May 24, 2018 194.68 195.14 193.46 193.65 814,874 -0.96(-0.49%)
May 23, 2018 192.69 194.74 191.95 194.61 1,247,095 +0.73(+0.38%)
May 22, 2018 194.24 195.00 192.18 193.88 1,195,167 -0.30(-0.15%)
May 21, 2018 192.29 196.39 191.81 194.18 2,492,831 +5.15(+2.72%)
May 18, 2018 189.77 192.05 187.97 189.03 1,319,351 -0.95(-0.50%)
May 17, 2018 192.75 194.36 189.24 189.98 1,721,507 -2.53(-1.31%)
May 16, 2018 190.16 193.58 189.45 192.51 1,672,909 +1.59(+0.83%)
May 15, 2018 191.61 192.27 188.38 190.92 1,883,056 -0.71(-0.37%)
May 14, 2018 195.44 196.47 190.94 191.63 2,624,755 -4.02(-2.05%)
May 11, 2018 201.01 201.49 195.26 195.65 1,899,767 -5.86(-2.91%)
May 10, 2018 199.75 202.48 196.81 201.51 2,749,035 +2.30(+1.15%)
May 09, 2018 191.48 199.26 190.57 199.21 3,151,486 +7.46(+3.89%)
May 08, 2018 191.59 193.18 190.95 191.75 1,203,329 -0.16(-0.08%)
May 07, 2018 192.84 193.47 190.12 191.91 1,937,051 -0.50(-0.26%)
May 04, 2018 190.54 195.32 190.36 192.41 2,312,339 +0.79(+0.41%)
May 03, 2018 190.79 192.30 188.23 191.62 1,781,337 +0.59(+0.31%)
May 02, 2018 191.23 193.43 189.32 191.03 1,816,394 -0.82(-0.43%)
May 01, 2018 188.43 192.45 188.02 191.85 2,864,003 +5.66(+3.04%)
Apr 30, 2018 185.98 188.32 185.16 186.19 2,299,074 +1.08(+0.58%)
Apr 27, 2018 185.31 187.63 183.47 185.11 2,057,686 +0.85(+0.46%)
Apr 26, 2018 183.23 184.70 180.05 184.26 2,336,779 +1.37(+0.75%)
Apr 25, 2018 185.17 186.47 179.22 182.89 4,412,435 -7.11(-3.74%)
Apr 24, 2018 193.74 194.66 186.89 190.00 3,977,068 -3.24(-1.68%)
Apr 23, 2018 193.01 194.06 189.57 193.24 1,776,930 +0.73(+0.38%)
Apr 20, 2018 191.15 193.11 190.18 192.51 1,902,793 +0.86(+0.45%)
Apr 19, 2018 193.63 194.19 190.34 191.65 1,844,475 -1.26(-0.65%)
Apr 18, 2018 191.45 194.30 190.78 192.91 1,847,057 +2.26(+1.19%)
Apr 17, 2018 190.04 191.79 188.70 190.65 2,067,390 +1.95(+1.03%)
Apr 16, 2018 184.49 188.76 182.38 188.70 1,887,382 +4.89(+2.66%)
Apr 13, 2018 187.42 187.84 182.65 183.81 1,477,452 -2.83(-1.52%)
Apr 12, 2018 180.85 188.00 180.21 186.64 3,135,839 +6.81(+3.79%)
Apr 11, 2018 182.17 183.49 179.63 179.83 1,180,571 -3.45(-1.88%)
Apr 10, 2018 183.00 184.14 181.52 183.28 1,981,611 +2.90(+1.61%)
Apr 09, 2018 179.00 182.07 177.03 180.38 1,896,767 +1.89(+1.06%)
Apr 06, 2018 183.05 184.65 176.82 178.49 2,809,602 -2.75(-1.52%)
Apr 05, 2018 180.34 183.16 178.80 181.24 1,615,600 +1.66(+0.92%)
Apr 04, 2018 177.09 179.97 175.76 179.58 2,022,100 -0.72(-0.40%)
Apr 03, 2018 183.05 183.50 177.36 180.30 2,019,136 -0.70(-0.39%)
Apr 02, 2018 184.78 186.29 178.95 181.00 2,560,333 -1.36(-0.75%)
Mar 29, 2018 182.36 182.36 182.36 0 +6.32(+3.59%)
Mar 28, 2018 176.94 177.43 173.06 176.04 2,262,223 -1.69(-0.95%)
Mar 27, 2018 179.15 183.20 176.60 177.73 2,953,513 +0.73(+0.41%)
Mar 26, 2018 177.89 179.30 174.00 177.00 2,512,168 +1.12(+0.64%)
Mar 23, 2018 182.28 183.31 174.42 175.88 5,924,161 +0.34(+0.19%)
Mar 22, 2018 176.68 179.24 174.06 175.54 3,733,918 -3.38(-1.89%)
Mar 21, 2018 183.04 183.04 178.59 178.92 5,680,843 -5.27(-2.86%)
Mar 20, 2018 181.62 185.80 181.02 184.19 1,736,932 +2.57(+1.42%)
Mar 19, 2018 183.70 183.70 180.31 181.62 1,467,307 -3.14(-1.70%)
Mar 16, 2018 186.78 187.12 183.86 184.76 2,031,183 -1.45(-0.78%)
Mar 15, 2018 185.00 187.64 184.70 186.21 1,543,010 +0.99(+0.53%)
Mar 14, 2018 185.92 187.29 183.67 185.22 2,012,745 -0.19(-0.10%)
Mar 13, 2018 191.69 191.75 184.71 185.41 3,764,922 -6.38(-3.33%)
Mar 12, 2018 189.21 192.32 188.18 191.79 4,958,253 +2.90(+1.54%)
Mar 09, 2018 189.22 192.75 184.41 188.89 9,408,501 +9.78(+5.46%)
Mar 08, 2018 173.24 180.52 171.60 179.11 6,294,214 +10.70(+6.35%)
Mar 07, 2018 169.23 168.41 1,525,461 +1.63(+0.98%)
Mar 06, 2018 166.63 167.30 164.01 166.78 1,247,911 +1.72(+1.04%)
Mar 05, 2018 161.33 166.72 158.66 165.06 2,803,545 +2.00(+1.23%)
Mar 02, 2018 161.78 163.50 156.54 163.06 4,147,623 -0.36(-0.22%)
Mar 01, 2018 168.25 168.46 163.26 163.42 2,558,902 -4.08(-2.44%)
Feb 28, 2018 168.74 169.95 166.83 167.50 2,577,542 -1.25(-0.74%)
Feb 27, 2018 169.42 169.65 166.51 168.75 2,023,184 -0.25(-0.15%)
Feb 26, 2018 168.07 169.49 167.21 169.00 1,775,777 +1.87(+1.12%)
Feb 23, 2018 165.00 167.40 164.11 167.13 1,904,851 +2.94(+1.79%)
Feb 22, 2018 162.07 164.19 2,510,772 -2.17(-1.30%)
Feb 21, 2018 164.69 168.99 164.54 166.36 1,957,133 +1.44(+0.87%)
Feb 20, 2018 163.88 166.92 163.51 164.92 1,912,091 +0.64(+0.39%)
Feb 16, 2018 164.28 164.28 164.28 0 +0.27(+0.16%)
Feb 15, 2018 164.58 166.29 162.20 164.01 2,641,060 -0.15(-0.09%)
Feb 14, 2018 163.51 165.38 162.55 164.16 2,116,426 -0.50(-0.30%)
Feb 13, 2018 165.55 164.66 2,121,971 +1.74(+1.07%)
Feb 12, 2018 167.62 167.76 162.22 162.92 3,427,467 -3.30(-1.99%)
Feb 09, 2018 168.65 168.74 160.89 166.22 5,511,089 -3.06(-1.81%)
Feb 08, 2018 178.20 179.20 169.15 169.28 5,311,415 -8.04(-4.53%)
Feb 07, 2018 175.56 180.10 173.20 177.32 15,714,808 +14.10(+8.64%)
Feb 06, 2018 163.50 167.66 162.24 163.22 3,671,827 -3.85(-2.30%)
Feb 05, 2018 165.62 170.78 165.30 167.07 4,907,839 +0.51(+0.31%)
Feb 02, 2018 167.95 173.00 166.00 166.56 5,398,823 -3.93(-2.31%)
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.