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, 2005 38.60 39.95 38.45 39.86 2,404,253 +1.64(+4.28%)
Jan 28, 2005 37.98 38.40 37.23 38.22 1,864,901 +0.89(+2.38%)
Jan 27, 2005 37.90 37.99 37.02 37.33 1,339,434 -0.57(-1.51%)
Jan 26, 2005 37.38 38.19 36.84 37.91 1,252,305 +0.56(+1.50%)
Jan 25, 2005 37.54 38.78 36.90 37.35 2,315,799 -0.22(-0.60%)
Jan 24, 2005 38.84 39.35 36.72 37.57 3,221,950 -0.52(-1.36%)
Jan 21, 2005 39.35 39.82 37.31 38.09 3,399,415 -1.37(-3.47%)
Jan 20, 2005 41.35 41.61 39.04 39.46 2,206,094 -1.91(-4.62%)
Jan 19, 2005 41.31 41.96 40.73 41.37 1,529,898 +0.03(+0.07%)
Jan 18, 2005 39.64 41.62 39.64 41.33 1,852,771 +1.55(+3.90%)
Jan 14, 2005 39.71 40.28 39.52 39.78 1,562,498 +0.11(+0.28%)
Jan 13, 2005 39.89 40.30 39.55 39.67 1,353,006 -0.22(-0.56%)
Jan 12, 2005 40.73 41.00 38.68 39.90 2,104,502 -0.66(-1.63%)
Jan 11, 2005 40.19 40.81 39.86 40.56 1,733,485 -0.05(-0.12%)
Jan 10, 2005 40.82 41.29 40.50 40.61 1,502,148 +0.16(+0.39%)
Jan 07, 2005 40.73 41.27 40.25 40.45 2,292,909 -1.39(-3.33%)
Jan 06, 2005 40.65 42.24 40.06 41.85 2,878,462 +1.63(+4.05%)
Jan 05, 2005 40.00 40.73 39.43 40.22 1,607,864 +0.45(+1.13%)
Jan 04, 2005 39.97 40.55 39.18 39.77 1,823,680 -0.09(-0.21%)
Jan 03, 2005 40.64 41.27 39.50 39.85 2,410,838 -0.83(-2.05%)
Dec 31, 2004 40.85 41.18 40.59 40.68 596,922 -0.22(-0.54%)
Dec 30, 2004 41.40 41.77 40.68 40.90 813,881 -0.07(-0.16%)
Dec 29, 2004 41.57 41.71 40.79 40.97 997,941 -0.62(-1.49%)
Dec 28, 2004 40.70 41.73 40.48 41.59 1,652,270 +0.95(+2.35%)
Dec 27, 2004 41.13 41.16 40.08 40.64 1,252,567 -0.36(-0.88%)
Dec 23, 2004 41.12 41.21 40.52 40.99 906,487 -0.24(-0.58%)
Dec 22, 2004 40.73 42.44 40.52 41.23 2,824,733 +0.59(+1.45%)
Dec 21, 2004 41.77 42.16 40.04 40.64 4,847,428 -1.09(-2.61%)
Dec 20, 2004 42.64 44.37 41.46 41.73 6,852,522 -1.06(-2.47%)
Dec 17, 2004 42.54 42.79 41.50 42.79 9,218,337 +0.36(+0.85%)
Dec 16, 2004 41.60 44.23 41.07 42.43 9,509,315 +1.92(+4.74%)
Dec 15, 2004 41.31 42.40 40.19 40.51 8,207,730 +0.05(+0.12%)
Dec 14, 2004 39.78 40.65 39.78 40.46 2,077,469 +0.59(+1.48%)
Dec 13, 2004 39.28 40.04 39.01 39.87 2,116,946 +0.90(+2.31%)
Dec 10, 2004 37.39 39.91 37.15 38.97 3,471,330 +1.64(+4.40%)
Dec 09, 2004 37.08 38.00 37.00 37.33 1,215,886 -0.15(-0.39%)
Dec 08, 2004 37.65 37.88 36.91 37.47 1,538,774 -0.18(-0.47%)
Dec 07, 2004 37.42 37.90 37.15 37.65 1,601,115 +0.26(+0.68%)
Dec 06, 2004 36.73 37.43 36.18 37.40 2,720,612 +0.69(+1.89%)
Dec 03, 2004 35.27 36.96 35.24 36.70 2,171,391 +1.44(+4.09%)
Dec 02, 2004 36.44 36.44 35.23 35.26 1,006,659 -0.97(-2.67%)
Dec 01, 2004 35.32 36.40 35.06 36.23 1,608,517 +0.91(+2.58%)
Nov 30, 2004 35.86 35.92 35.17 35.32 1,115,385 -0.67(-1.86%)
Nov 29, 2004 36.05 36.54 35.75 35.98 864,871 +0.02(+0.05%)
Nov 26, 2004 35.94 36.29 35.72 35.97 277,653 +0.16(+0.44%)
Nov 24, 2004 35.91 36.26 35.41 35.81 1,232,993 +0.27(+0.75%)
Nov 23, 2004 35.05 36.03 34.68 35.54 2,031,906 +0.57(+1.63%)
Nov 22, 2004 35.41 35.71 34.35 34.97 1,860,510 -0.53(-1.51%)
Nov 19, 2004 37.18 37.23 35.02 35.50 2,601,524 -1.50(-4.06%)
Nov 18, 2004 36.70 37.30 36.70 37.01 1,090,547 +0.08(+0.21%)
Nov 17, 2004 36.65 37.31 36.64 36.93 1,904,264 +0.39(+1.06%)
Nov 16, 2004 37.07 37.10 36.04 36.54 2,150,172 -0.20(-0.55%)
Nov 15, 2004 36.28 37.36 36.10 36.74 1,898,342 +0.50(+1.38%)
Nov 12, 2004 36.48 36.57 35.30 36.24 3,266,380 -0.48(-1.31%)
Nov 11, 2004 37.71 37.95 36.60 36.72 2,536,058 -1.17(-3.08%)
Nov 10, 2004 37.06 38.07 37.06 37.89 2,953,526 +0.85(+2.28%)
Nov 09, 2004 36.97 37.33 36.46 37.04 7,351,740 -1.98(-5.08%)
Nov 08, 2004 38.20 39.09 37.97 39.02 1,893,408 +0.72(+1.87%)
Nov 05, 2004 38.00 38.70 36.54 38.31 2,823,581 +0.46(+1.22%)
Nov 04, 2004 37.62 38.17 37.32 37.84 3,122,618 +0.63(+1.68%)
Nov 03, 2004 36.55 37.57 36.51 37.22 2,174,187 +1.08(+2.99%)
Nov 02, 2004 35.53 36.23 35.46 36.14 1,582,363 +0.82(+2.32%)
Nov 01, 2004 35.27 35.42 34.48 35.32 2,588,200 -0.04(-0.10%)
Oct 29, 2004 34.79 35.72 34.79 35.35 1,006,001 +0.53(+1.52%)
Oct 28, 2004 34.81 34.99 33.22 34.82 2,140,303 -0.19(-0.54%)
Oct 27, 2004 33.76 35.62 33.44 35.01 2,352,655 +1.45(+4.33%)
Oct 26, 2004 32.98 33.56 32.31 33.56 869,313 +0.76(+2.32%)
Oct 25, 2004 32.66 32.92 32.07 32.80 711,570 +0.61(+1.89%)
Oct 22, 2004 32.91 33.03 32.05 32.19 843,982 -0.45(-1.38%)
Oct 21, 2004 31.95 32.64 31.80 32.64 1,590,259 +0.69(+2.17%)
Oct 20, 2004 32.85 33.04 30.77 31.95 2,447,400 -1.14(-3.45%)
Oct 19, 2004 33.13 33.97 32.91 33.09 1,442,056 +0.15(+0.46%)
Oct 18, 2004 31.75 33.24 31.69 32.94 1,088,903 +1.19(+3.73%)
Oct 15, 2004 31.80 32.42 31.63 31.75 1,340,074 -0.04(-0.13%)
Oct 14, 2004 31.95 32.00 31.55 31.80 1,152,559 -0.06(-0.19%)
Oct 13, 2004 32.11 32.46 31.50 31.86 1,050,906 -0.22(-0.68%)
Oct 12, 2004 32.35 32.39 31.55 32.08 1,341,719 -0.35(-1.07%)
Oct 11, 2004 32.42 32.83 32.00 32.42 1,102,884 +0.22(+0.70%)
Oct 08, 2004 31.97 32.62 31.87 32.20 1,204,372 +0.07(+0.23%)
Oct 07, 2004 32.66 32.98 31.59 32.12 1,902,290 -0.53(-1.62%)
Oct 06, 2004 32.46 32.71 31.86 32.65 1,760,009 +0.13(+0.39%)
Oct 05, 2004 32.48 33.12 32.09 32.53 1,346,982 +0.13(+0.39%)
Oct 04, 2004 31.02 33.34 31.02 32.40 3,158,147 +1.40(+4.53%)
Oct 01, 2004 31.64 31.80 30.71 30.99 1,124,103 -0.43(-1.37%)
Sep 30, 2004 30.88 32.20 30.77 31.43 1,601,279 +0.46(+1.47%)
Sep 29, 2004 31.72 32.12 30.80 30.97 2,453,650 -0.68(-2.15%)
Sep 28, 2004 30.22 32.06 30.15 31.65 3,644,535 +1.20(+3.95%)
Sep 27, 2004 29.97 30.85 29.64 30.45 3,869,389 +1.39(+4.79%)
Sep 24, 2004 27.61 29.10 27.59 29.05 2,747,588 +1.39(+5.01%)
Sep 23, 2004 25.75 27.72 25.69 27.67 2,650,047 +1.68(+6.48%)
Sep 22, 2004 26.14 26.14 25.75 25.98 473,064 -0.09(-0.33%)
Sep 21, 2004 25.64 26.37 25.50 26.07 883,787 +0.63(+2.49%)
Sep 20, 2004 25.30 25.59 25.25 25.44 336,046 +0.23(+0.92%)
Sep 17, 2004 25.04 25.41 24.93 25.21 331,276 +0.17(+0.68%)
Sep 16, 2004 25.08 25.24 25.02 25.04 342,461 -0.07(-0.27%)
Sep 15, 2004 25.33 25.34 24.99 25.10 763,877 -0.13(-0.51%)
Sep 14, 2004 25.55 25.59 24.96 25.23 539,516 -0.34(-1.33%)
Sep 13, 2004 24.50 25.67 24.35 25.57 940,535 +0.89(+3.60%)
Sep 10, 2004 24.51 24.73 24.43 24.68 280,943 +0.21(+0.84%)
Sep 09, 2004 24.28 24.56 24.04 24.48 465,662 +0.39(+1.62%)
Sep 08, 2004 24.37 24.62 23.95 24.09 476,847 -0.19(-0.80%)
Sep 07, 2004 23.94 24.57 23.83 24.28 696,437 +0.46(+1.94%)
Sep 03, 2004 24.20 24.24 23.64 23.82 369,273 -0.22(-0.91%)
Sep 02, 2004 24.39 24.62 23.90 24.04 849,739 +0.47(+2.01%)
Sep 01, 2004 23.42 23.64 23.25 23.56 385,557 +0.10(+0.41%)
Aug 31, 2004 23.58 23.84 23.28 23.47 385,228 -0.07(-0.28%)
Aug 30, 2004 23.59 23.70 23.11 23.53 448,062 -0.06(-0.26%)
Aug 27, 2004 23.35 23.81 23.14 23.59 650,052 +0.30(+1.31%)
Aug 26, 2004 22.92 23.50 22.85 23.29 710,747 +0.49(+2.13%)
Aug 25, 2004 22.55 22.95 22.36 22.80 899,743 +0.32(+1.43%)
Aug 24, 2004 22.26 22.69 22.17 22.48 583,270 +0.29(+1.31%)
Aug 23, 2004 21.83 22.32 21.43 22.19 660,743 +0.47(+2.18%)
Aug 20, 2004 21.74 22.07 21.25 21.72 458,028 +0.09(+0.39%)
Aug 19, 2004 21.21 21.83 21.21 21.63 463,195 +0.30(+1.40%)
Aug 18, 2004 21.42 21.59 21.16 21.33 351,014 -0.12(-0.54%)
Aug 17, 2004 21.28 21.98 21.23 21.45 530,799 +0.21(+1.00%)
Aug 16, 2004 21.32 21.44 20.78 21.24 619,622 -0.10(-0.48%)
Aug 13, 2004 21.83 21.89 21.05 21.34 463,688 -0.45(-2.06%)
Aug 12, 2004 22.29 22.29 21.71 21.79 488,690 -0.37(-1.67%)
Aug 11, 2004 21.87 22.19 21.35 22.16 655,151 +0.25(+1.14%)
Aug 10, 2004 21.33 22.26 21.33 21.91 974,091 +0.75(+3.56%)
Aug 09, 2004 21.31 21.48 20.97 21.16 327,657 +0.04(+0.20%)
Aug 06, 2004 21.29 21.41 20.97 21.11 364,009 -0.27(-1.28%)
Aug 05, 2004 21.67 21.73 21.39 21.39 329,138 -0.12(-0.54%)
Aug 04, 2004 21.99 22.00 21.46 21.50 308,248 -0.41(-1.89%)
Aug 03, 2004 22.37 22.37 21.72 21.92 392,301 -0.44(-1.98%)
Aug 02, 2004 21.56 22.38 21.28 22.36 738,217 +0.61(+2.79%)
Jul 30, 2004 21.40 22.11 21.31 21.75 480,959 +0.30(+1.39%)
Jul 29, 2004 21.19 21.78 21.19 21.45 684,429 +0.18(+0.86%)
Jul 28, 2004 21.80 21.80 21.14 21.27 489,677 -0.50(-2.29%)
Jul 27, 2004 22.16 22.18 21.70 21.77 657,125 -0.27(-1.24%)
Jul 26, 2004 22.04 22.29 21.81 22.04 527,015 +0.05(+0.22%)
Jul 23, 2004 21.58 22.20 21.50 22.00 435,725 +0.32(+1.46%)
Jul 22, 2004 21.97 22.18 21.61 21.68 1,013,732 -0.26(-1.19%)
Jul 21, 2004 21.07 22.27 21.07 21.94 1,506,864 +0.82(+3.89%)
Jul 20, 2004 21.34 21.41 20.91 21.12 603,008 -0.27(-1.25%)
Jul 19, 2004 21.62 21.89 21.27 21.39 858,128 -0.26(-1.18%)
Jul 16, 2004 21.90 21.91 21.63 21.64 305,616 -0.29(-1.30%)
Jul 15, 2004 21.89 22.19 21.62 21.93 633,274 +0.10(+0.47%)
Jul 14, 2004 21.98 22.46 21.75 21.83 771,772 -0.31(-1.40%)
Jul 13, 2004 21.93 22.21 21.93 22.14 483,097 +0.07(+0.30%)
Jul 12, 2004 21.95 22.19 21.73 22.07 402,663 +0.07(+0.30%)
Jul 09, 2004 22.19 22.35 21.81 22.00 489,841 -0.26(-1.15%)
Jul 08, 2004 23.00 23.00 21.98 22.26 776,542 -0.65(-2.84%)
Jul 07, 2004 23.02 23.13 22.80 22.91 328,973 -0.07(-0.29%)
Jul 06, 2004 23.19 23.19 22.88 22.97 348,876 -0.01(-0.05%)
Jul 02, 2004 23.10 23.25 22.99 22.99 331,441 -0.35(-1.51%)
Jul 01, 2004 23.59 23.59 23.13 23.34 447,404 -0.15(-0.62%)
Jun 30, 2004 23.71 23.84 23.47 23.49 364,173 -0.30(-1.28%)
Jun 29, 2004 23.58 23.98 23.41 23.79 581,790 +0.41(+1.77%)
Jun 28, 2004 23.42 24.02 23.25 23.38 700,220 +0.02(+0.10%)
Jun 25, 2004 23.05 23.60 22.99 23.35 1,024,259 +0.44(+1.94%)
Jun 24, 2004 22.98 23.35 22.75 22.91 481,288 -0.07(-0.32%)
Jun 23, 2004 22.73 23.00 22.50 22.98 732,295 +0.37(+1.64%)
Jun 22, 2004 22.75 22.79 22.45 22.61 865,200 -0.17(-0.75%)
Jun 21, 2004 23.50 23.50 22.74 22.78 1,277,405 -0.51(-2.19%)
Jun 18, 2004 23.25 23.53 23.20 23.29 666,500 -0.12(-0.49%)
Jun 17, 2004 23.74 23.88 23.28 23.41 686,239 -0.35(-1.46%)
Jun 16, 2004 24.32 24.32 23.70 23.75 859,279 -0.51(-2.10%)
Jun 15, 2004 24.48 24.61 24.20 24.26 1,921,042 -0.21(-0.87%)
Jun 14, 2004 25.23 25.29 24.39 24.48 1,531,208 -0.80(-3.15%)
Jun 10, 2004 26.18 26.32 25.17 25.27 857,963 -0.88(-3.37%)
Jun 09, 2004 26.26 26.61 25.84 26.15 1,112,589 -0.08(-0.30%)
Jun 08, 2004 26.21 26.42 25.94 26.23 836,580 -0.01(-0.02%)
Jun 07, 2004 25.75 26.34 24.61 26.24 5,012,572 +1.56(+6.31%)
Jun 04, 2004 24.35 24.68 24.08 24.68 1,320,829 +0.43(+1.75%)
Jun 03, 2004 24.38 24.41 24.12 24.26 703,181 -0.10(-0.42%)
Jun 02, 2004 24.44 24.74 23.93 24.36 1,008,140 +0.07(+0.28%)
Jun 01, 2004 23.56 24.43 23.53 24.29 2,285,380 +0.79(+3.36%)
May 28, 2004 23.39 24.09 23.29 23.50 887,242 +0.12(+0.49%)
May 27, 2004 23.73 23.86 22.86 23.39 2,192,774 -0.32(-1.36%)
May 26, 2004 24.18 24.66 23.55 23.71 1,762,970 -0.91(-3.70%)
May 25, 2004 24.68 24.83 24.45 24.62 1,263,752 +0.04(+0.17%)
May 24, 2004 24.83 25.22 24.20 24.58 1,530,056 +0.07(+0.27%)
May 21, 2004 24.71 24.82 24.40 24.51 676,370 -0.04(-0.15%)
May 20, 2004 23.96 24.62 23.96 24.55 1,253,554 +0.49(+2.02%)
May 19, 2004 23.92 24.93 23.86 24.06 1,888,802 +0.45(+1.91%)
May 18, 2004 23.04 23.71 22.86 23.61 1,334,317 +0.97(+4.30%)
May 17, 2004 22.83 22.98 22.21 22.64 1,018,831 -0.38(-1.66%)
May 14, 2004 23.35 23.38 22.77 23.02 465,991 -0.17(-0.73%)
May 13, 2004 23.33 23.36 22.86 23.19 1,222,795 -0.10(-0.44%)
May 12, 2004 23.02 23.40 22.48 23.30 1,198,451 +0.29(+1.27%)
May 11, 2004 22.49 23.01 22.40 23.00 1,283,984 +0.62(+2.77%)
May 10, 2004 23.22 23.25 21.78 22.38 2,223,369 -0.87(-3.74%)
May 07, 2004 23.40 23.55 23.05 23.25 3,051,889 -1.23(-5.02%)
May 06, 2004 24.77 24.77 24.23 24.48 676,205 -0.29(-1.18%)
May 05, 2004 24.52 24.95 24.42 24.77 763,054 +0.46(+1.87%)
May 04, 2004 25.22 25.63 24.23 24.32 2,004,765 -0.97(-3.82%)
May 03, 2004 24.66 25.58 24.22 25.28 1,941,931 +1.01(+4.16%)
Apr 30, 2004 24.40 24.87 23.96 24.28 1,276,253 +0.05(+0.20%)
Apr 29, 2004 23.62 24.27 23.62 24.23 642,321 +0.54(+2.26%)
Apr 28, 2004 24.23 24.24 23.58 23.69 1,532,524 -0.54(-2.21%)
Apr 27, 2004 24.17 24.44 24.12 24.23 690,515 -0.02(-0.10%)
Apr 26, 2004 23.85 24.49 23.81 24.25 870,957 +0.41(+1.71%)
Apr 23, 2004 23.67 23.90 23.61 23.84 706,964 +0.13(+0.56%)
Apr 22, 2004 22.66 23.81 22.59 23.71 986,427 +1.06(+4.70%)
Apr 21, 2004 22.65 22.76 22.43 22.65 439,015 +0.10(+0.46%)
Apr 20, 2004 22.35 22.86 22.28 22.54 480,466 +0.07(+0.32%)
Apr 19, 2004 22.09 22.49 22.04 22.47 205,115 +0.33(+1.48%)
Apr 16, 2004 21.49 22.14 21.25 22.14 456,286 +0.65(+3.03%)
Apr 15, 2004 22.31 22.56 21.24 21.49 825,230 -0.77(-3.47%)
Apr 14, 2004 22.08 22.74 21.92 22.26 428,323 -0.05(-0.25%)
Apr 13, 2004 22.71 22.96 22.29 22.32 557,939 -0.28(-1.24%)
Apr 12, 2004 22.67 22.94 22.20 22.60 452,503 +0.20(+0.90%)
Apr 08, 2004 22.51 22.73 22.08 22.40 403,321 -0.15(-0.67%)
Apr 07, 2004 22.82 22.82 22.31 22.55 709,760 -0.22(-0.96%)
Apr 06, 2004 22.37 23.02 22.32 22.77 882,472 +0.37(+1.66%)
Apr 05, 2004 21.28 22.63 21.24 22.40 1,275,266 +1.11(+5.23%)
Apr 02, 2004 21.13 21.38 21.10 21.28 763,054 +0.25(+1.19%)
Apr 01, 2004 21.39 21.45 21.04 21.04 2,825,226 -0.24(-1.14%)
Mar 31, 2004 21.13 21.48 20.94 21.28 925,896 +0.01(+0.03%)
Mar 30, 2004 20.96 21.45 20.82 21.27 858,456 -0.28(-1.30%)
Mar 29, 2004 21.86 22.01 21.39 21.55 716,011 -0.26(-1.20%)
Mar 26, 2004 21.86 22.27 21.71 21.81 855,331 -0.04(-0.19%)
Mar 25, 2004 21.89 21.93 21.55 21.86 534,582 -0.03(-0.14%)
Mar 24, 2004 20.66 22.11 20.60 21.89 1,060,611 +1.23(+5.97%)
Mar 23, 2004 21.06 21.07 20.46 20.65 909,612 -0.30(-1.45%)
Mar 22, 2004 21.43 21.43 20.69 20.96 939,548 -0.57(-2.65%)
Mar 19, 2004 21.89 21.92 21.31 21.53 553,169 -0.38(-1.72%)
Mar 18, 2004 22.01 22.18 21.59 21.90 608,436 -0.30(-1.37%)
Mar 17, 2004 21.43 22.40 21.36 22.21 1,240,395 +0.82(+3.84%)
Mar 16, 2004 21.37 21.89 21.27 21.39 976,394 +0.15(+0.69%)
Mar 15, 2004 21.95 22.06 21.09 21.24 1,086,929 -0.71(-3.21%)
Mar 12, 2004 21.67 22.09 21.45 21.95 1,269,345 +0.15(+0.70%)
Mar 11, 2004 23.67 23.71 21.76 21.80 1,630,229 -2.01(-8.45%)
Mar 10, 2004 23.72 24.32 23.44 23.81 1,322,803 +0.01(+0.05%)
Mar 09, 2004 23.83 23.95 23.41 23.80 987,743 +0.11(+0.46%)
Mar 08, 2004 23.87 24.48 23.47 23.69 788,221 -0.12(-0.51%)
Mar 05, 2004 23.25 23.93 23.18 23.81 593,139 +0.40(+1.71%)
Mar 04, 2004 23.16 23.47 22.75 23.41 645,775 +0.36(+1.56%)
Mar 03, 2004 22.88 23.10 22.50 23.05 552,840 +0.24(+1.04%)
Mar 02, 2004 23.05 23.31 22.57 22.81 887,571 -0.04(-0.16%)
Mar 01, 2004 21.86 23.18 21.86 22.85 1,295,498 +0.75(+3.41%)
Feb 27, 2004 21.26 22.21 21.17 22.09 1,303,558 +0.87(+4.10%)
Feb 26, 2004 20.43 21.26 19.94 21.22 1,557,855 +0.95(+4.68%)
Feb 25, 2004 20.28 20.52 19.96 20.28 688,377 +0.15(+0.72%)
Feb 24, 2004 20.29 20.37 19.97 20.13 603,173 -0.20(-0.99%)
Feb 23, 2004 20.69 20.96 19.98 20.33 954,188 -0.45(-2.17%)
Feb 20, 2004 21.63 21.80 20.52 20.78 1,073,441 -0.91(-4.18%)
Feb 19, 2004 21.83 21.99 21.64 21.69 256,270 -0.13(-0.58%)
Feb 18, 2004 22.20 22.20 21.33 21.81 1,532,524 -0.24(-1.11%)
Feb 17, 2004 21.89 22.42 21.83 22.06 1,049,919 +0.21(+0.97%)
Feb 13, 2004 21.08 21.93 21.08 21.84 909,941 +0.78(+3.69%)
Feb 12, 2004 21.10 21.17 20.58 21.07 972,610 +0.15(+0.73%)
Feb 11, 2004 20.79 21.34 20.53 20.91 913,231 +0.02(+0.09%)
Feb 10, 2004 21.40 21.44 20.70 20.90 1,375,768 -0.54(-2.52%)
Feb 09, 2004 19.91 21.44 19.87 21.44 2,083,884 +1.50(+7.50%)
Feb 06, 2004 19.16 19.97 18.85 19.94 722,261 +0.77(+4.03%)
Feb 05, 2004 18.81 19.31 18.81 19.17 1,245,659 +0.30(+1.61%)
Feb 04, 2004 18.48 19.13 18.40 18.86 1,090,218 +0.35(+1.90%)
Feb 03, 2004 18.00 18.63 17.93 18.51 756,804 +0.29(+1.57%)
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.