Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 2,002,839 -1.02(-1.09%)
Jan 30, 2017 93.66 95.18 93.10 93.51 2,722,031 -0.48(-0.51%)
Jan 27, 2017 93.00 94.87 92.09 93.99 8,738,046 +6.91(+7.94%)
Jan 26, 2017 87.53 90.59 86.80 87.08 5,696,600 -0.84(-0.95%)
Jan 25, 2017 86.26 88.66 86.26 87.92 3,158,711 +2.18(+2.54%)
Jan 24, 2017 84.68 86.11 84.35 85.74 1,947,509 +1.27(+1.50%)
Jan 23, 2017 82.87 85.37 82.87 84.47 2,547,674 +1.66(+2.00%)
Jan 20, 2017 83.26 84.08 82.77 82.81 1,047,607 -0.10(-0.12%)
Jan 19, 2017 83.74 84.12 82.53 82.91 1,254,728 -0.96(-1.14%)
Jan 18, 2017 84.69 84.69 83.29 83.87 1,318,717 -0.33(-0.39%)
Jan 17, 2017 82.52 84.98 81.70 84.20 2,202,865 +1.65(+2.00%)
Jan 13, 2017 82.55 82.55 82.55 0 -1.29(-1.53%)
Jan 12, 2017 84.46 84.62 82.26 83.83 2,088,209 -0.90(-1.07%)
Jan 11, 2017 86.00 86.40 83.91 84.73 2,419,912 -1.73(-2.00%)
Jan 10, 2017 85.41 87.05 85.13 86.47 3,351,481 +1.90(+2.24%)
Jan 09, 2017 85.60 86.59 84.45 84.57 3,044,336 +0.29(+0.35%)
Jan 06, 2017 83.05 84.46 82.80 84.28 2,038,234 +0.90(+1.08%)
Jan 05, 2017 82.79 84.19 82.65 83.38 2,750,043 +1.06(+1.28%)
Jan 04, 2017 79.97 82.48 79.97 82.32 2,849,916 +2.57(+3.22%)
Jan 03, 2017 79.51 80.14 78.60 79.75 2,965,797 +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 1,077,561 +0.08(+0.10%)
Dec 28, 2016 80.45 80.85 78.98 79.40 1,833,067 -1.06(-1.31%)
Dec 27, 2016 80.81 81.35 80.25 80.46 1,625,652 -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 79.97 80.47 2,278,327 -0.93(-1.14%)
Dec 21, 2016 81.24 81.79 80.24 81.40 2,692,643 +0.88(+1.09%)
Dec 20, 2016 82.36 83.03 80.24 80.52 4,490,758 -1.65(-2.01%)
Dec 19, 2016 83.89 84.52 81.93 82.17 3,445,488 -1.62(-1.94%)
Dec 16, 2016 83.01 84.02 82.45 83.80 4,503,914 +0.93(+1.12%)
Dec 15, 2016 83.72 84.32 82.42 82.87 3,422,495 -1.17(-1.39%)
Dec 14, 2016 85.48 86.14 83.38 84.03 3,876,750 -1.22(-1.43%)
Dec 13, 2016 84.92 86.39 83.90 85.25 4,098,957 +1.82(+2.19%)
Dec 12, 2016 84.14 84.33 82.13 83.43 3,684,861 -0.35(-0.41%)
Dec 09, 2016 87.91 87.98 83.11 83.78 10,931,105 +1.06(+1.28%)
Dec 08, 2016 93.21 93.21 82.06 82.72 13,889,567 -10.28(-11.05%)
Dec 07, 2016 92.35 93.09 91.23 93.00 1,940,578 -0.17(-0.19%)
Dec 06, 2016 90.27 93.28 90.04 93.17 3,171,574 +3.47(+3.87%)
Dec 05, 2016 90.78 91.54 89.33 89.69 1,840,934 -0.25(-0.27%)
Dec 02, 2016 89.36 90.82 88.81 89.94 2,145,419 -0.57(-0.63%)
Dec 01, 2016 92.09 92.09 88.75 90.52 4,257,234 -2.48(-2.67%)
Nov 30, 2016 92.82 95.65 92.57 93.00 2,871,006 +2.01(+2.20%)
Nov 29, 2016 92.26 93.51 90.45 90.99 2,945,367 -2.02(-2.17%)
Nov 28, 2016 92.47 94.05 91.87 93.00 3,011,377 +0.41(+0.44%)
Nov 25, 2016 92.56 93.19 91.61 92.59 1,283,640 +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 89.45 2,950,489 +0.66(+0.74%)
Nov 21, 2016 86.36 89.77 85.94 88.79 5,713,478 +4.59(+5.45%)
Nov 18, 2016 83.18 85.71 82.87 84.21 3,536,651 +1.74(+2.11%)
Nov 17, 2016 80.05 82.66 79.65 82.46 3,988,593 +3.53(+4.47%)
Nov 16, 2016 79.13 80.17 78.32 78.94 2,002,388 -0.27(-0.35%)
Nov 15, 2016 77.46 79.83 77.39 79.21 2,510,123 +2.61(+3.40%)
Nov 14, 2016 76.59 77.94 75.01 76.60 2,736,750 -0.43(-0.55%)
Nov 11, 2016 76.85 77.52 74.79 77.03 3,588,398 -0.29(-0.38%)
Nov 10, 2016 80.82 81.26 77.33 77.32 3,932,986 -2.30(-2.89%)
Nov 09, 2016 77.36 80.24 76.68 79.62 3,087,848 +1.06(+1.35%)
Nov 08, 2016 79.67 80.20 78.11 78.56 3,790,947 -1.08(-1.35%)
Nov 07, 2016 81.53 81.58 79.15 79.64 3,079,055 -0.16(-0.20%)
Nov 04, 2016 79.97 80.85 78.47 79.80 3,556,618 +0.46(+0.58%)
Nov 03, 2016 83.58 84.23 78.61 79.34 9,984,567 -8.15(-9.31%)
Nov 02, 2016 88.62 88.93 86.89 87.49 2,795,488 -1.55(-1.74%)
Nov 01, 2016 87.41 90.41 86.97 89.04 4,106,613 +3.34(+3.89%)
Oct 31, 2016 85.80 86.15 84.68 85.70 1,480,101 +0.34(+0.39%)
Oct 28, 2016 85.47 86.61 84.98 85.37 2,294,570 +0.00(+0.00%)
Oct 27, 2016 87.97 87.97 84.41 85.37 2,041,862 -1.42(-1.64%)
Oct 26, 2016 86.32 88.42 86.32 86.79 1,989,176 +0.16(+0.19%)
Oct 25, 2016 87.60 87.62 86.25 86.63 1,293,855 -1.11(-1.27%)
Oct 24, 2016 87.76 88.73 87.38 87.74 1,655,003 +1.39(+1.61%)
Oct 21, 2016 86.56 87.22 85.66 86.35 2,126,783 -0.66(-0.76%)
Oct 20, 2016 86.24 88.14 86.12 87.02 1,652,442 +0.44(+0.50%)
Oct 19, 2016 84.11 86.96 84.11 86.58 2,043,540 +2.30(+2.73%)
Oct 18, 2016 85.65 86.00 83.91 84.28 1,305,468 -0.11(-0.13%)
Oct 17, 2016 82.69 85.33 82.54 84.39 2,082,821 -0.24(-0.29%)
Oct 14, 2016 86.72 87.32 83.31 84.63 3,183,458 -1.43(-1.66%)
Oct 13, 2016 86.79 86.82 84.13 86.06 3,376,227 -1.34(-1.53%)
Oct 12, 2016 88.22 88.75 87.02 87.41 2,244,403 -1.15(-1.30%)
Oct 11, 2016 90.49 91.60 88.27 88.56 3,079,668 -0.88(-0.98%)
Oct 10, 2016 88.09 90.18 87.93 89.44 2,000,726 +1.50(+1.71%)
Oct 07, 2016 88.49 88.81 87.14 87.93 2,389,860 -0.66(-0.75%)
Oct 06, 2016 88.38 89.37 88.01 88.59 2,171,838 -0.18(-0.20%)
Oct 05, 2016 87.31 89.16 86.91 88.77 2,978,639 +1.41(+1.62%)
Oct 04, 2016 89.98 90.27 87.16 87.36 3,627,650 -2.63(-2.92%)
Oct 03, 2016 90.90 91.77 89.67 89.99 4,669,926 +1.69(+1.91%)
Sep 30, 2016 88.96 89.24 85.93 88.30 7,429,397 -2.87(-3.15%)
Sep 29, 2016 91.70 93.93 90.64 91.18 3,152,157 -0.97(-1.05%)
Sep 28, 2016 92.06 92.23 89.28 92.15 3,361,864 +0.83(+0.91%)
Sep 27, 2016 90.77 92.55 90.43 91.31 4,166,619 -0.06(-0.07%)
Sep 26, 2016 92.05 92.16 90.33 91.38 2,893,319 -1.21(-1.30%)
Sep 23, 2016 91.62 92.95 89.17 92.58 5,655,588 -0.14(-0.15%)
Sep 22, 2016 93.82 94.34 92.20 92.72 4,236,090 -0.64(-0.69%)
Sep 21, 2016 94.35 95.37 92.01 93.36 4,429,605 -0.44(-0.47%)
Sep 20, 2016 94.02 95.01 92.83 93.80 3,109,100 -0.43(-0.45%)
Sep 19, 2016 98.15 98.18 93.77 94.23 4,714,176 -4.18(-4.25%)
Sep 16, 2016 98.48 99.04 96.73 98.41 4,231,602 -0.10(-0.10%)
Sep 15, 2016 96.88 99.25 94.93 98.51 6,300,189 +1.30(+1.33%)
Sep 14, 2016 94.72 97.60 93.60 97.21 5,419,205 +3.21(+3.41%)
Sep 13, 2016 93.41 94.98 92.64 94.00 4,916,641 -0.27(-0.29%)
Sep 12, 2016 88.44 94.33 87.99 94.28 7,724,010 +5.08(+5.69%)
Sep 09, 2016 87.35 89.28 86.32 89.20 7,004,767 +2.38(+2.75%)
Sep 08, 2016 86.96 87.66 86.13 86.82 3,081,819 +1.30(+1.52%)
Sep 07, 2016 84.74 86.33 84.52 85.52 2,887,150 +1.41(+1.68%)
Sep 06, 2016 84.26 85.09 83.23 84.11 2,239,453 +0.37(+0.44%)
Sep 02, 2016 85.02 83.73 83.73 83.73 3,337,773 -0.72(-0.85%)
Sep 01, 2016 84.82 86.34 84.30 84.45 7,506,715 +3.49(+4.31%)
Aug 31, 2016 80.92 82.44 80.22 80.96 2,368,870 -0.75(-0.92%)
Aug 30, 2016 82.36 83.22 81.25 81.71 2,382,379 -0.52(-0.63%)
Aug 29, 2016 80.99 83.21 80.94 82.23 2,373,083 +0.79(+0.97%)
Aug 26, 2016 82.20 82.75 80.55 81.44 3,438,170 -0.60(-0.73%)
Aug 25, 2016 83.05 83.81 81.63 82.04 3,042,428 -0.27(-0.33%)
Aug 24, 2016 87.02 87.45 81.89 82.31 6,693,545 -5.06(-5.79%)
Aug 23, 2016 88.85 89.65 87.24 87.37 3,062,438 -0.64(-0.73%)
Aug 22, 2016 88.55 88.56 87.12 88.01 2,977,382 -0.25(-0.29%)
Aug 19, 2016 89.54 89.73 86.96 88.27 4,289,093 -2.08(-2.31%)
Aug 18, 2016 91.50 91.89 89.06 90.35 3,369,195 -1.50(-1.63%)
Aug 17, 2016 92.35 92.54 91.43 91.85 2,242,700 -0.08(-0.09%)
Aug 16, 2016 94.32 94.32 91.20 91.93 3,323,956 -2.10(-2.24%)
Aug 15, 2016 91.53 94.67 90.78 94.03 4,040,646 +3.62(+4.00%)
Aug 12, 2016 90.19 91.44 89.94 90.41 3,315,696 -2.64(-2.83%)
Aug 11, 2016 90.82 94.07 90.65 93.05 3,712,609 +2.78(+3.08%)
Aug 10, 2016 91.00 91.35 89.56 90.27 1,429,728 -0.54(-0.60%)
Aug 09, 2016 90.61 91.73 89.79 90.81 1,847,508 +0.58(+0.64%)
Aug 08, 2016 88.08 90.43 88.00 90.23 2,187,363 +2.29(+2.60%)
Aug 05, 2016 89.22 89.57 87.82 87.94 2,004,760 -0.67(-0.75%)
Aug 04, 2016 88.40 89.13 86.88 88.61 2,265,067 +0.53(+0.60%)
Aug 03, 2016 86.61 88.48 86.13 88.08 1,660,473 +0.67(+0.76%)
Aug 02, 2016 87.99 88.25 86.62 87.41 2,158,754 -0.91(-1.03%)
Aug 01, 2016 88.34 89.74 85.52 88.32 3,811,807 -0.02(-0.02%)
Jul 29, 2016 86.71 92.89 86.59 88.34 9,029,550 -6.05(-6.41%)
Jul 28, 2016 92.46 94.62 91.09 94.39 4,248,967 +2.18(+2.37%)
Jul 27, 2016 93.12 93.59 90.37 92.21 2,647,473 -1.11(-1.19%)
Jul 26, 2016 90.20 93.67 90.10 93.32 4,450,038 +5.47(+6.22%)
Jul 25, 2016 87.71 89.28 86.82 87.85 3,195,466 +1.48(+1.71%)
Jul 22, 2016 85.23 86.50 84.32 86.37 1,674,485 +1.70(+2.00%)
Jul 21, 2016 84.85 85.99 84.27 84.68 1,988,819 -0.26(-0.31%)
Jul 20, 2016 85.04 85.64 84.05 84.94 2,302,751 -0.89(-1.04%)
Jul 19, 2016 86.58 86.76 85.25 85.83 1,994,472 -1.34(-1.54%)
Jul 18, 2016 83.30 87.42 83.09 87.18 3,436,630 +4.00(+4.81%)
Jul 15, 2016 83.48 84.60 83.10 83.17 1,963,355 +0.18(+0.22%)
Jul 14, 2016 84.58 85.45 81.87 82.99 3,826,606 -2.58(-3.01%)
Jul 13, 2016 87.01 87.01 84.78 85.57 2,259,243 -1.46(-1.68%)
Jul 12, 2016 86.46 87.09 85.24 87.03 2,921,247 +2.16(+2.55%)
Jul 11, 2016 82.34 86.63 82.32 84.87 4,498,227 +3.92(+4.85%)
Jul 08, 2016 80.98 81.84 80.23 80.94 2,224,704 +0.71(+0.89%)
Jul 07, 2016 81.23 82.04 79.53 80.23 2,217,051 -0.13(-0.16%)
Jul 05, 2016 82.30 82.30 79.47 80.36 2,666,536 -2.43(-2.93%)
Jul 01, 2016 81.89 82.78 82.78 82.78 3,128,454 +1.04(+1.27%)
Jun 30, 2016 82.47 82.47 80.40 81.75 2,861,461 -0.58(-0.70%)
Jun 29, 2016 81.17 83.00 80.18 82.32 2,897,055 +2.71(+3.40%)
Jun 28, 2016 81.35 81.60 78.82 79.62 4,189,855 +0.53(+0.67%)
Jun 27, 2016 81.85 81.85 77.87 79.09 6,073,909 -4.15(-4.98%)
Jun 24, 2016 88.27 88.38 82.93 83.23 5,429,691 -8.49(-9.25%)
Jun 23, 2016 91.99 92.80 91.22 91.72 1,739,742 +0.88(+0.97%)
Jun 22, 2016 92.31 92.79 90.77 90.84 1,937,884 -0.98(-1.07%)
Jun 21, 2016 90.66 92.04 89.76 91.82 2,208,896 +1.37(+1.52%)
Jun 20, 2016 93.81 95.32 90.31 90.45 3,148,303 -2.62(-2.81%)
Jun 17, 2016 92.27 93.57 91.63 93.07 2,429,899 +1.79(+1.97%)
Jun 16, 2016 90.80 91.62 89.45 91.27 2,299,878 -0.36(-0.39%)
Jun 15, 2016 91.69 93.89 90.97 91.63 2,452,187 +0.05(+0.06%)
Jun 14, 2016 89.61 91.74 88.63 91.58 2,674,879 +1.25(+1.39%)
Jun 13, 2016 89.85 92.67 89.78 90.32 2,165,214 -0.27(-0.30%)
Jun 10, 2016 90.13 91.12 88.79 90.59 2,737,560 -0.31(-0.34%)
Jun 09, 2016 90.63 91.46 89.85 90.90 1,373,368 -0.48(-0.52%)
Jun 08, 2016 91.99 93.22 90.23 91.38 2,875,172 +0.19(+0.21%)
Jun 07, 2016 88.73 91.97 88.50 91.19 3,563,101 +2.18(+2.45%)
Jun 06, 2016 87.47 89.65 86.81 89.01 2,574,758 +0.17(+0.19%)
Jun 03, 2016 89.21 89.23 86.63 88.84 3,070,454 -0.82(-0.92%)
Jun 02, 2016 87.34 90.07 86.59 89.66 3,310,159 +2.42(+2.77%)
Jun 01, 2016 84.79 87.49 83.95 87.24 2,328,144 +0.50(+0.57%)
May 31, 2016 86.94 88.11 86.31 86.74 2,371,777 +0.20(+0.23%)
May 27, 2016 85.27 86.54 86.54 86.54 1,771,848 +1.21(+1.42%)
May 26, 2016 87.89 87.89 84.61 85.34 2,189,899 -1.83(-2.10%)
May 25, 2016 84.66 87.64 84.60 87.17 3,732,178 +3.09(+3.68%)
May 24, 2016 83.32 84.41 82.70 84.07 1,796,695 +1.57(+1.90%)
May 23, 2016 80.54 82.96 80.27 82.50 2,341,819 +2.27(+2.83%)
May 20, 2016 80.20 81.40 79.91 80.23 1,936,994 +0.46(+0.58%)
May 19, 2016 79.10 80.56 78.61 79.77 2,777,811 +0.00(+0.00%)
May 18, 2016 81.54 82.65 79.45 79.77 2,984,086 -2.51(-3.05%)
May 17, 2016 81.96 84.42 81.43 82.28 2,194,025 +0.32(+0.39%)
May 16, 2016 81.03 82.83 80.76 81.96 1,685,930 +0.84(+1.03%)
May 13, 2016 83.45 84.14 80.93 81.12 2,595,671 -2.68(-3.20%)
May 12, 2016 84.05 84.67 82.09 83.80 2,091,408 +0.41(+0.49%)
May 11, 2016 84.31 84.54 82.58 83.39 2,323,654 -0.96(-1.14%)
May 10, 2016 80.59 84.40 80.49 84.35 3,447,651 +3.96(+4.92%)
May 09, 2016 82.13 82.68 79.89 80.39 3,001,404 -1.43(-1.74%)
May 06, 2016 82.18 83.30 79.46 81.82 4,092,992 +1.43(+1.77%)
May 05, 2016 81.69 82.13 79.82 80.39 4,373,035 -1.44(-1.76%)
May 04, 2016 82.87 83.85 80.84 81.84 3,687,344 -2.89(-3.41%)
May 03, 2016 83.42 85.88 82.15 84.73 4,090,118 +0.15(+0.18%)
May 02, 2016 81.90 84.76 81.43 84.57 4,757,931 +5.36(+6.77%)
Apr 29, 2016 78.96 81.43 78.73 79.21 3,583,570 -0.83(-1.03%)
Apr 28, 2016 79.26 82.86 79.20 80.04 3,308,508 +0.04(+0.06%)
Apr 27, 2016 80.19 81.71 79.73 79.99 2,803,229 -0.44(-0.55%)
Apr 26, 2016 81.58 82.78 80.07 80.43 4,103,150 -1.15(-1.41%)
Apr 25, 2016 85.96 85.96 80.68 81.58 5,463,805 -4.54(-5.27%)
Apr 22, 2016 85.70 86.81 84.66 86.12 2,766,824 +0.19(+0.22%)
Apr 21, 2016 86.83 87.18 84.65 85.93 5,817,921 -3.23(-3.62%)
Apr 20, 2016 89.05 90.58 88.36 89.16 2,702,036 -0.54(-0.60%)
Apr 19, 2016 86.75 90.06 86.75 89.70 3,827,296 +3.15(+3.64%)
Apr 18, 2016 87.10 87.36 86.03 86.55 2,818,981 -1.07(-1.22%)
Apr 15, 2016 87.39 88.50 86.84 87.62 2,074,552 +0.00(+0.00%)
Apr 14, 2016 90.60 90.75 86.66 87.62 4,383,765 -0.01(-0.01%)
Apr 13, 2016 86.45 88.09 85.88 87.62 3,329,357 +0.44(+0.50%)
Apr 12, 2016 87.70 88.11 85.69 87.18 3,834,059 -1.00(-1.14%)
Apr 11, 2016 89.37 91.01 88.18 88.19 4,240,646 -0.42(-0.48%)
Apr 08, 2016 90.26 91.89 87.37 88.61 6,966,875 -1.09(-1.21%)
Apr 07, 2016 85.26 90.46 85.01 89.70 14,090,551 +9.37(+11.66%)
Apr 06, 2016 82.26 82.37 76.90 80.33 8,437,011 -1.23(-1.51%)
Apr 05, 2016 82.19 83.70 81.09 81.56 4,932,063 -2.22(-2.66%)
Apr 04, 2016 84.83 86.31 83.58 83.78 3,069,888 -1.20(-1.41%)
Apr 01, 2016 82.39 85.44 81.04 84.99 5,066,563 +1.18(+1.40%)
Mar 31, 2016 84.39 84.88 82.57 83.81 3,314,096 -0.50(-0.60%)
Mar 30, 2016 85.80 86.11 82.30 84.31 3,583,071 -0.13(-0.16%)
Mar 29, 2016 84.97 85.61 82.66 84.45 3,804,359 +1.18(+1.41%)
Mar 28, 2016 83.90 84.22 80.39 83.27 3,683,517 -0.57(-0.68%)
Mar 24, 2016 81.18 83.85 83.85 83.85 3,678,143 +1.53(+1.86%)
Mar 23, 2016 85.00 85.01 82.08 82.31 2,510,030 -2.91(-3.41%)
Mar 22, 2016 84.62 86.66 84.04 85.22 4,462,301 +2.03(+2.44%)
Mar 21, 2016 83.50 83.70 80.79 83.19 3,046,907 -1.15(-1.36%)
Mar 18, 2016 82.24 86.62 82.13 84.34 7,840,808 +4.68(+5.88%)
Mar 17, 2016 77.77 80.09 77.69 79.66 3,631,796 +2.24(+2.90%)
Mar 16, 2016 74.36 77.69 74.19 77.42 2,653,136 +2.74(+3.66%)
Mar 15, 2016 77.21 77.59 73.51 74.68 3,792,311 -1.77(-2.31%)
Mar 14, 2016 77.29 78.20 75.94 76.45 2,848,957 -0.75(-0.98%)
Mar 11, 2016 74.94 78.23 74.64 77.20 4,351,493 +1.79(+2.38%)
Mar 10, 2016 74.22 76.04 72.93 75.41 3,639,092 +2.24(+3.07%)
Mar 09, 2016 73.04 73.95 71.56 73.16 2,645,703 +1.16(+1.61%)
Mar 08, 2016 74.64 75.22 71.87 72.01 3,985,114 -3.34(-4.43%)
Mar 07, 2016 74.90 76.87 73.63 75.34 5,792,410 -1.30(-1.70%)
Mar 04, 2016 79.27 79.29 75.64 76.64 6,737,267 -2.61(-3.29%)
Mar 03, 2016 75.49 79.72 74.98 79.25 6,132,325 +3.01(+3.94%)
Mar 02, 2016 76.32 76.58 74.72 76.25 6,027,303 +0.44(+0.58%)
Mar 01, 2016 75.76 77.36 75.51 75.81 6,357,679 +1.82(+2.46%)
Feb 29, 2016 73.71 74.56 73.21 73.99 2,721,829 +0.28(+0.38%)
Feb 26, 2016 73.01 74.99 72.82 73.71 3,303,499 +1.38(+1.91%)
Feb 25, 2016 70.80 72.48 69.79 72.33 2,976,881 +0.86(+1.21%)
Feb 24, 2016 70.37 71.79 67.79 71.47 5,154,898 +0.02(+0.03%)
Feb 23, 2016 71.50 72.46 70.18 71.45 4,774,450 +0.11(+0.15%)
Feb 22, 2016 71.03 72.95 70.53 71.34 5,422,478 +2.11(+3.04%)
Feb 19, 2016 68.51 69.69 67.86 69.23 4,690,642 -0.69(-0.99%)
Feb 18, 2016 67.43 71.08 65.56 69.93 7,087,916 +2.00(+2.94%)
Feb 17, 2016 67.13 69.77 65.66 67.93 7,783,813 +1.39(+2.09%)
Feb 16, 2016 63.14 67.73 62.26 66.54 10,159,801 +4.91(+7.97%)
Feb 12, 2016 55.93 61.63 61.63 61.63 12,023,041 +8.42(+15.83%)
Feb 11, 2016 52.11 54.96 50.37 53.20 6,059,436 +1.38(+2.67%)
Feb 10, 2016 52.60 53.66 51.35 51.82 3,102,024 -0.28(-0.53%)
Feb 09, 2016 51.23 53.34 50.45 52.10 3,066,700 -0.31(-0.60%)
Feb 08, 2016 54.44 54.78 50.85 52.41 4,315,365 -2.77(-5.02%)
Feb 05, 2016 56.43 57.35 54.82 55.18 2,762,280 -1.67(-2.93%)
Feb 04, 2016 55.70 58.38 54.65 56.85 4,117,853 +0.54(+0.97%)
Feb 03, 2016 55.68 56.97 53.06 56.31 4,758,382 +1.04(+1.89%)
Feb 02, 2016 58.42 58.78 54.60 55.26 6,094,067 -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.