Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.66 41.62 40.04 40.19 4,044,403 +0.07(+0.18%)
Jan 28, 2010 41.16 41.80 40.01 40.12 3,589,872 -0.64(-1.58%)
Jan 27, 2010 40.75 41.05 39.50 40.76 4,028,331 -0.06(-0.14%)
Jan 26, 2010 40.82 41.62 40.71 40.82 2,499,171 -0.48(-1.16%)
Jan 25, 2010 42.21 42.55 40.75 41.30 3,153,371 -0.23(-0.56%)
Jan 22, 2010 42.35 42.93 41.30 41.53 3,431,634 -0.92(-2.17%)
Jan 21, 2010 44.27 44.80 42.38 42.45 4,244,738 -1.81(-4.09%)
Jan 20, 2010 45.67 45.93 43.64 44.27 5,603,533 -2.05(-4.43%)
Jan 19, 2010 45.59 46.47 45.51 46.32 2,041,745 +0.53(+1.16%)
Jan 15, 2010 46.75 45.79 45.79 45.79 4,222,545 -1.05(-2.23%)
Jan 14, 2010 44.82 47.01 44.82 46.83 6,824,051 +1.76(+3.90%)
Jan 13, 2010 44.43 45.27 43.80 45.07 4,556,541 +0.92(+2.09%)
Jan 12, 2010 43.82 44.73 43.37 44.15 5,091,197 +0.19(+0.44%)
Jan 11, 2010 44.18 44.88 43.77 43.95 2,939,411 -0.14(-0.32%)
Jan 08, 2010 43.96 44.42 43.60 44.10 2,370,915 -0.32(-0.72%)
Jan 07, 2010 43.17 44.47 42.92 44.42 3,677,755 +0.93(+2.14%)
Jan 06, 2010 43.56 44.27 43.12 43.49 4,217,145 -0.58(-1.31%)
Jan 05, 2010 42.33 44.38 42.18 44.06 8,690,854 +2.53(+6.08%)
Jan 04, 2010 39.77 41.66 39.56 41.54 7,301,570 +3.72(+9.84%)
Dec 31, 2009 38.27 37.82 37.82 37.82 1,678,670 -0.31(-0.80%)
Dec 30, 2009 38.14 38.41 37.83 38.12 1,572,362 -0.15(-0.39%)
Dec 29, 2009 38.56 38.64 38.17 38.27 1,488,561 +0.03(+0.07%)
Dec 28, 2009 38.67 38.83 38.01 38.25 1,474,702 -0.32(-0.84%)
Dec 24, 2009 39.13 39.16 38.33 38.57 967,978 -0.38(-0.98%)
Dec 23, 2009 38.55 39.15 37.92 38.95 3,267,724 +0.39(+1.00%)
Dec 22, 2009 39.65 39.78 38.47 38.57 2,117,555 -0.96(-2.43%)
Dec 21, 2009 39.14 39.62 38.99 39.53 2,192,017 +0.55(+1.40%)
Dec 18, 2009 39.62 39.70 38.58 38.98 3,796,324 -0.43(-1.09%)
Dec 17, 2009 40.10 40.27 38.84 39.41 3,697,153 -1.01(-2.51%)
Dec 16, 2009 40.51 40.88 40.22 40.42 3,195,442 +0.29(+0.73%)
Dec 15, 2009 41.09 41.36 40.01 40.13 2,964,344 -1.31(-3.15%)
Dec 14, 2009 40.53 41.46 40.12 41.43 3,386,600 +1.18(+2.92%)
Dec 11, 2009 40.33 41.04 40.05 40.26 4,053,566 +0.12(+0.31%)
Dec 10, 2009 41.04 41.49 39.95 40.14 3,375,657 -0.77(-1.87%)
Dec 09, 2009 41.40 41.46 40.33 40.90 5,241,272 -0.24(-0.58%)
Dec 08, 2009 41.50 41.85 40.83 41.14 4,146,837 -0.91(-2.16%)
Dec 07, 2009 43.29 43.48 41.90 42.05 3,439,547 -1.33(-3.07%)
Dec 04, 2009 43.69 43.98 42.21 43.38 5,646,037 +0.93(+2.19%)
Dec 03, 2009 43.51 43.97 42.34 42.45 4,456,814 -0.57(-1.33%)
Dec 02, 2009 42.70 43.82 42.65 43.03 3,147,221 -0.08(-0.18%)
Dec 01, 2009 42.89 43.55 42.15 43.10 3,980,170 +1.19(+2.84%)
Nov 30, 2009 40.71 41.97 40.28 41.91 3,859,618 +1.01(+2.48%)
Nov 27, 2009 40.28 41.50 39.52 40.90 2,598,396 -1.55(-3.66%)
Nov 25, 2009 41.10 42.56 40.82 42.45 4,092,429 +1.53(+3.73%)
Nov 24, 2009 41.12 41.53 40.59 40.93 2,658,212 -0.49(-1.19%)
Nov 23, 2009 42.27 42.38 41.34 41.42 3,891,740 -0.07(-0.16%)
Nov 20, 2009 40.92 42.35 40.92 41.49 3,199,726 -0.17(-0.41%)
Nov 19, 2009 41.55 42.01 40.64 41.66 4,323,828 -1.21(-2.82%)
Nov 18, 2009 43.19 43.64 42.39 42.86 3,399,829 -0.64(-1.48%)
Nov 17, 2009 42.62 43.76 41.99 43.51 6,269,988 -0.99(-2.22%)
Nov 16, 2009 45.46 45.46 44.23 44.49 7,536,267 -0.32(-0.71%)
Nov 13, 2009 44.80 45.20 44.49 44.81 7,308,465 +0.90(+2.06%)
Nov 12, 2009 43.30 44.63 43.09 43.91 7,413,266 +0.69(+1.61%)
Nov 11, 2009 42.27 43.49 42.27 43.21 8,127,571 +1.59(+3.82%)
Nov 10, 2009 40.85 41.86 40.30 41.62 7,544,098 +0.36(+0.87%)
Nov 09, 2009 41.43 41.85 40.41 41.27 9,297,575 +2.47(+6.38%)
Nov 06, 2009 37.83 38.93 37.73 38.79 6,904,036 -0.07(-0.18%)
Nov 05, 2009 37.01 38.91 36.40 38.86 8,348,656 +2.97(+8.27%)
Nov 04, 2009 37.21 37.41 35.76 35.89 5,856,108 -0.56(-1.53%)
Nov 03, 2009 34.31 36.89 34.12 36.45 6,978,417 +1.56(+4.47%)
Nov 02, 2009 35.10 35.56 33.60 34.89 8,403,337 -0.32(-0.90%)
Oct 30, 2009 37.02 37.51 34.07 35.21 10,464,645 -1.34(-3.68%)
Oct 29, 2009 35.54 37.14 35.41 36.56 8,222,711 +1.57(+4.49%)
Oct 28, 2009 37.01 37.18 34.52 34.99 11,425,029 -1.47(-4.03%)
Oct 27, 2009 39.82 39.83 35.85 36.45 22,031,070 -4.51(-11.00%)
Oct 26, 2009 40.58 41.91 40.38 40.96 6,982,378 +0.40(+0.98%)
Oct 23, 2009 41.35 42.77 40.36 40.56 5,935,998 -0.60(-1.45%)
Oct 22, 2009 40.36 41.49 39.10 41.16 6,568,475 +0.71(+1.77%)
Oct 21, 2009 41.23 42.14 40.33 40.45 4,944,454 -0.95(-2.29%)
Oct 20, 2009 41.14 42.36 41.12 41.40 5,062,509 -0.60(-1.42%)
Oct 19, 2009 42.20 42.28 40.97 41.99 5,358,181 +0.19(+0.45%)
Oct 16, 2009 41.70 42.71 41.09 41.80 6,883,453 -0.40(-0.94%)
Oct 15, 2009 42.53 42.64 40.83 42.20 12,286,778 -1.40(-3.20%)
Oct 14, 2009 44.00 44.27 43.19 43.60 5,953,379 +0.73(+1.71%)
Oct 13, 2009 42.36 43.86 42.25 42.86 7,012,540 +0.08(+0.18%)
Oct 12, 2009 44.57 44.91 41.58 42.79 14,836,446 -1.26(-2.86%)
Oct 09, 2009 46.09 46.44 43.35 44.05 10,949,130 -1.36(-2.99%)
Oct 08, 2009 44.49 45.99 43.86 45.40 8,607,466 +1.66(+3.80%)
Oct 07, 2009 44.10 45.10 43.16 43.74 5,703,374 -0.84(-1.88%)
Oct 06, 2009 44.74 45.35 43.88 44.58 8,118,155 +0.27(+0.60%)
Oct 05, 2009 44.05 44.91 43.26 44.31 7,814,113 +0.37(+0.84%)
Oct 02, 2009 42.44 44.94 41.08 43.94 12,684,476 +1.34(+3.14%)
Oct 01, 2009 45.53 45.76 42.38 42.60 9,363,904 -3.44(-7.46%)
Sep 30, 2009 48.38 48.38 45.20 46.04 10,083,249 -1.53(-3.22%)
Sep 29, 2009 46.10 48.16 46.06 47.57 6,292,724 +1.30(+2.81%)
Sep 28, 2009 45.89 46.99 45.03 46.27 5,448,559 +0.65(+1.42%)
Sep 25, 2009 44.74 46.62 44.68 45.62 5,808,089 +0.45(+0.99%)
Sep 24, 2009 46.83 47.05 44.07 45.18 7,738,605 -1.36(-2.93%)
Sep 23, 2009 48.22 48.64 46.31 46.54 8,305,848 -0.83(-1.75%)
Sep 22, 2009 45.56 47.97 45.33 47.37 12,324,470 +2.77(+6.20%)
Sep 21, 2009 44.42 46.89 44.10 44.60 8,885,574 -0.31(-0.69%)
Sep 18, 2009 45.69 45.86 44.26 44.92 5,165,442 -0.02(-0.04%)
Sep 17, 2009 45.20 46.56 44.20 44.93 8,803,341 +0.18(+0.39%)
Sep 16, 2009 47.75 47.81 44.34 44.76 13,901,138 -2.31(-4.90%)
Sep 15, 2009 45.83 47.55 44.91 47.07 12,453,730 +2.18(+4.86%)
Sep 14, 2009 41.53 45.08 41.53 44.88 8,371,235 +2.99(+7.15%)
Sep 11, 2009 41.56 42.79 41.30 41.89 7,178,849 +1.53(+3.78%)
Sep 10, 2009 39.45 40.48 38.40 40.36 5,842,590 +0.69(+1.74%)
Sep 09, 2009 37.94 40.33 37.69 39.67 8,176,436 +2.38(+6.39%)
Sep 08, 2009 37.84 38.11 36.98 37.29 5,070,690 +0.56(+1.54%)
Sep 04, 2009 34.69 36.86 34.31 36.73 5,171,675 +2.03(+5.86%)
Sep 03, 2009 34.75 34.83 33.87 34.69 3,162,080 +0.48(+1.40%)
Sep 02, 2009 34.19 34.69 33.36 34.21 5,693,269 +0.15(+0.44%)
Sep 01, 2009 35.00 36.04 33.78 34.06 7,892,287 -1.09(-3.10%)
Aug 31, 2009 36.03 36.25 34.75 35.15 5,027,299 -1.39(-3.80%)
Aug 28, 2009 37.51 37.56 36.12 36.54 3,659,722 -0.06(-0.16%)
Aug 27, 2009 36.92 37.08 35.56 36.60 4,485,003 -0.55(-1.47%)
Aug 26, 2009 37.36 37.92 36.76 37.15 5,333,954 -0.53(-1.41%)
Aug 25, 2009 36.67 37.89 36.28 37.68 5,851,749 +1.64(+4.54%)
Aug 24, 2009 37.56 38.01 35.86 36.04 5,651,833 -0.94(-2.55%)
Aug 21, 2009 37.02 37.25 35.89 36.99 6,861,839 +0.99(+2.76%)
Aug 20, 2009 35.78 36.78 35.49 35.99 4,307,842 +0.37(+1.04%)
Aug 19, 2009 34.75 36.04 34.51 35.62 5,214,436 -0.30(-0.83%)
Aug 18, 2009 35.03 36.20 34.75 35.92 6,360,315 +1.57(+4.58%)
Aug 17, 2009 35.55 35.56 34.26 34.35 7,620,539 -2.77(-7.45%)
Aug 14, 2009 39.19 39.38 36.93 37.12 12,711,363 -2.42(-6.13%)
Aug 13, 2009 39.08 39.75 37.62 39.54 8,377,042 +0.88(+2.29%)
Aug 12, 2009 36.21 39.25 36.21 38.65 9,257,100 +2.65(+7.36%)
Aug 11, 2009 36.43 36.76 35.13 36.01 6,597,364 -0.62(-1.70%)
Aug 10, 2009 37.83 38.77 36.51 36.63 5,696,160 -1.34(-3.54%)
Aug 07, 2009 37.25 38.54 36.46 37.97 6,697,107 +1.87(+5.18%)
Aug 06, 2009 37.14 38.12 36.06 36.10 7,343,129 -0.64(-1.73%)
Aug 05, 2009 38.44 38.88 36.43 36.74 8,039,828 -0.93(-2.47%)
Aug 04, 2009 35.28 38.09 35.28 37.67 10,992,090 +2.97(+8.55%)
Aug 03, 2009 34.13 35.39 33.92 34.70 6,899,967 +1.47(+4.42%)
Jul 31, 2009 32.09 33.56 31.40 33.23 8,270,341 +0.66(+2.03%)
Jul 30, 2009 30.91 33.43 30.69 32.57 15,325,779 +3.79(+13.18%)
Jul 29, 2009 29.79 29.96 28.37 28.78 6,559,961 -1.48(-4.89%)
Jul 28, 2009 30.27 30.76 29.51 30.26 5,011,133 -0.75(-2.43%)
Jul 27, 2009 32.19 32.25 30.60 31.01 7,159,003 +0.30(+0.97%)
Jul 24, 2009 28.41 31.24 28.28 30.71 7,490,697 +1.70(+5.87%)
Jul 23, 2009 27.68 29.80 26.86 29.01 10,482,023 +1.57(+5.70%)
Jul 22, 2009 26.50 28.15 26.30 27.45 9,656,789 +1.62(+6.26%)
Jul 21, 2009 27.22 27.23 25.18 25.83 6,582,317 -0.04(-0.15%)
Jul 20, 2009 23.72 26.30 23.72 25.87 6,067,677 +2.38(+10.12%)
Jul 17, 2009 24.22 24.22 23.27 23.49 4,657,341 -0.88(-3.60%)
Jul 16, 2009 23.18 24.67 22.74 24.37 5,471,911 +0.86(+3.68%)
Jul 15, 2009 22.39 23.74 22.37 23.50 7,153,352 +1.55(+7.07%)
Jul 14, 2009 20.83 22.11 20.57 21.95 4,949,871 +0.97(+4.61%)
Jul 13, 2009 20.46 21.11 19.63 20.98 4,444,137 +0.86(+4.29%)
Jul 10, 2009 20.50 20.51 19.76 20.12 4,271,974 -0.62(-2.98%)
Jul 09, 2009 19.56 21.69 19.56 20.74 8,894,047 +1.31(+6.75%)
Jul 08, 2009 20.45 20.45 18.87 19.42 6,912,567 -0.55(-2.73%)
Jul 07, 2009 21.12 21.22 19.89 19.97 5,380,640 -1.26(-5.93%)
Jul 06, 2009 21.22 21.61 20.67 21.23 4,375,172 -0.47(-2.16%)
Jul 02, 2009 22.68 22.69 21.56 21.70 3,589,043 -1.29(-5.59%)
Jul 01, 2009 22.99 23.53 22.89 22.98 3,082,302 +0.06(+0.26%)
Jun 30, 2009 23.20 23.98 22.81 22.93 4,079,145 -1.06(-4.41%)
Jun 29, 2009 23.90 24.35 23.28 23.98 3,326,809 +0.14(+0.57%)
Jun 26, 2009 24.05 24.21 23.35 23.85 4,273,931 -0.29(-1.18%)
Jun 25, 2009 23.46 24.20 22.81 24.13 3,838,931 +0.76(+3.25%)
Jun 24, 2009 22.29 23.95 22.24 23.37 5,073,639 +1.30(+5.88%)
Jun 23, 2009 22.32 22.80 21.24 22.07 5,821,503 -0.19(-0.85%)
Jun 22, 2009 23.51 23.70 22.26 22.26 4,531,986 -1.68(-7.00%)
Jun 19, 2009 23.66 24.09 23.32 23.94 5,493,988 +0.82(+3.54%)
Jun 18, 2009 24.12 24.41 22.74 23.12 4,081,801 -0.26(-1.11%)
Jun 17, 2009 23.63 24.07 22.11 23.38 6,652,802 -0.05(-0.22%)
Jun 16, 2009 22.87 24.32 22.79 23.43 7,327,996 +0.71(+3.12%)
Jun 15, 2009 23.99 23.99 22.21 22.72 8,419,324 -1.57(-6.47%)
Jun 12, 2009 23.86 24.39 23.25 24.30 4,894,574 +0.29(+1.19%)
Jun 11, 2009 24.35 24.42 23.69 24.01 4,742,188 -0.25(-1.02%)
Jun 10, 2009 25.07 25.32 23.54 24.26 6,638,213 -0.62(-2.51%)
Jun 09, 2009 25.49 25.65 24.48 24.88 3,827,428 -0.40(-1.59%)
Jun 08, 2009 24.85 25.88 24.39 25.28 5,009,756 -1.08(-4.11%)
Jun 05, 2009 26.94 27.41 25.73 26.37 3,814,774 +0.00(+0.00%)
Jun 04, 2009 25.67 26.61 25.06 26.37 4,252,754 +0.71(+2.76%)
Jun 03, 2009 26.64 26.77 25.17 25.66 5,593,337 -0.71(-2.68%)
Jun 02, 2009 26.43 26.72 25.52 26.37 4,516,116 -0.07(-0.27%)
Jun 01, 2009 24.85 26.55 24.72 26.44 7,685,176 +2.37(+9.85%)
May 29, 2009 23.76 24.35 23.41 24.07 4,314,002 +0.46(+1.95%)
May 28, 2009 24.03 24.45 22.89 23.61 3,633,939 -0.03(-0.11%)
May 27, 2009 24.68 25.15 23.56 23.63 4,836,412 -1.11(-4.49%)
May 26, 2009 22.89 25.23 22.83 24.74 4,484,963 +1.46(+6.28%)
May 22, 2009 24.13 24.37 22.89 23.28 4,603,574 -0.82(-3.40%)
May 21, 2009 25.00 25.45 23.82 24.10 4,902,207 -1.34(-5.28%)
May 20, 2009 26.28 27.19 25.28 25.45 4,382,544 -0.57(-2.17%)
May 19, 2009 27.17 27.51 25.77 26.01 5,026,972 -0.88(-3.26%)
May 18, 2009 25.26 27.08 25.19 26.89 5,532,424 +2.27(+9.23%)
May 15, 2009 25.98 27.19 24.41 24.61 5,869,905 -1.00(-3.90%)
May 14, 2009 25.87 26.67 24.06 25.61 9,453,450 -0.22(-0.85%)
May 13, 2009 28.58 28.99 25.56 25.83 8,093,603 -3.51(-11.95%)
May 12, 2009 32.11 32.28 28.64 29.34 6,900,387 -2.45(-7.72%)
May 11, 2009 29.89 32.31 29.40 31.80 4,791,473 +0.97(+3.16%)
May 08, 2009 29.26 31.30 28.99 30.82 4,318,953 +2.11(+7.35%)
May 07, 2009 31.17 31.40 28.12 28.71 5,948,694 -1.89(-6.18%)
May 06, 2009 31.96 32.13 28.93 30.60 11,806,507 -1.86(-5.72%)
May 05, 2009 30.12 32.97 29.13 32.46 14,530,777 +4.66(+16.75%)
May 04, 2009 26.30 28.47 26.00 27.80 5,504,685 +2.37(+9.32%)
May 01, 2009 25.35 26.64 24.82 25.43 4,108,838 -0.05(-0.18%)
Apr 30, 2009 26.46 28.69 25.28 25.48 9,528,953 +0.69(+2.80%)
Apr 29, 2009 24.63 25.65 23.74 24.78 5,217,511 +1.25(+5.33%)
Apr 28, 2009 23.54 24.57 23.23 23.53 5,323,919 -0.81(-3.34%)
Apr 27, 2009 24.35 25.98 23.87 24.34 6,652,966 -1.33(-5.19%)
Apr 24, 2009 24.33 26.08 23.99 25.67 7,705,698 +2.01(+8.51%)
Apr 23, 2009 22.41 24.68 22.15 23.66 8,027,878 +1.21(+5.41%)
Apr 22, 2009 20.28 23.16 20.21 22.44 8,127,183 +1.93(+9.40%)
Apr 21, 2009 19.42 20.68 18.83 20.52 5,056,510 +0.75(+3.78%)
Apr 20, 2009 20.64 21.27 19.37 19.77 3,605,969 -1.51(-7.08%)
Apr 17, 2009 21.65 21.72 20.89 21.28 5,765,986 -0.46(-2.12%)
Apr 16, 2009 21.45 22.24 21.11 21.74 4,803,211 +0.34(+1.61%)
Apr 15, 2009 20.49 21.52 20.48 21.39 4,451,662 +0.36(+1.70%)
Apr 14, 2009 19.84 23.12 19.81 21.04 8,172,408 +0.62(+3.02%)
Apr 13, 2009 19.13 20.45 18.51 20.42 4,762,398 +0.76(+3.87%)
Apr 09, 2009 18.91 20.78 18.78 19.66 7,579,578 +1.68(+9.36%)
Apr 08, 2009 17.86 17.98 16.78 17.98 6,706,850 +0.63(+3.63%)
Apr 07, 2009 19.68 19.81 17.26 17.35 7,956,655 -2.92(-14.39%)
Apr 06, 2009 20.10 21.43 19.94 20.26 12,594,241 +1.01(+5.23%)
Apr 03, 2009 17.22 19.44 17.04 19.26 8,717,783 +1.82(+10.43%)
Apr 02, 2009 15.09 17.45 15.09 17.44 10,734,965 +3.44(+24.59%)
Apr 01, 2009 12.99 14.05 12.68 14.00 4,486,013 +1.03(+7.91%)
Mar 31, 2009 12.78 13.12 12.34 12.97 3,985,029 +0.51(+4.06%)
Mar 30, 2009 13.23 13.50 12.34 12.46 3,353,028 -2.28(-15.46%)
Mar 26, 2009 14.76 15.00 13.90 14.74 3,681,347 +0.22(+1.52%)
Mar 25, 2009 14.67 15.42 12.99 14.52 4,858,900 -0.16(-1.06%)
Mar 24, 2009 14.85 15.50 14.42 14.68 3,364,612 -0.54(-3.54%)
Mar 23, 2009 13.73 15.33 13.40 15.22 6,297,140 +1.88(+14.12%)
Mar 20, 2009 13.87 13.90 12.96 13.33 4,206,304 -0.16(-1.20%)
Mar 19, 2009 13.83 14.26 12.96 13.50 4,412,176 -0.25(-1.84%)
Mar 18, 2009 13.38 13.90 12.57 13.75 5,491,616 +0.29(+2.17%)
Mar 17, 2009 12.31 13.61 12.15 13.46 9,834,429 +0.69(+5.45%)
Mar 16, 2009 13.99 14.19 12.70 12.76 2,321,025 -0.75(-5.53%)
Mar 13, 2009 13.74 14.61 13.00 13.51 3,971,972 +0.18(+1.36%)
Mar 12, 2009 12.64 13.38 11.96 13.33 3,962,094 +0.97(+7.89%)
Mar 11, 2009 12.98 13.61 11.83 12.35 5,507,260 -0.31(-2.46%)
Mar 10, 2009 10.72 13.07 10.69 12.66 8,238,555 +2.57(+25.40%)
Mar 09, 2009 9.800 10.94 9.612 10.10 4,060,548 +0.10(+0.97%)
Mar 06, 2009 10.64 10.88 9.417 10.00 4,259,442 -0.58(-5.46%)
Mar 05, 2009 10.88 11.26 10.46 10.58 4,397,828 -0.59(-5.29%)
Mar 04, 2009 11.45 11.48 10.14 11.17 6,670,097 -0.29(-2.55%)
Mar 02, 2009 13.31 13.31 11.46 11.46 7,568,531 -2.14(-15.75%)
Feb 27, 2009 14.02 14.24 13.46 13.61 5,568,215 -0.86(-5.97%)
Feb 26, 2009 14.65 15.38 14.06 14.47 5,315,548 +0.34(+2.44%)
Feb 25, 2009 14.26 15.22 13.68 14.13 11,911,990 -2.63(-15.70%)
Feb 24, 2009 15.24 16.89 14.66 16.76 5,417,865 +1.64(+10.82%)
Feb 23, 2009 16.27 16.64 14.95 15.12 3,437,399 -1.08(-6.69%)
Feb 20, 2009 15.46 16.40 15.12 16.20 5,406,904 +1.27(+8.48%)
Feb 19, 2009 15.26 16.01 14.64 14.94 2,841,390 -0.17(-1.12%)
Feb 18, 2009 15.78 15.87 14.65 15.11 3,971,886 -0.55(-3.49%)
Feb 17, 2009 16.63 16.63 15.35 15.65 3,444,833 -1.26(-7.45%)
Feb 13, 2009 17.59 17.59 16.64 16.91 1,833,593 -0.44(-2.51%)
Feb 12, 2009 16.57 17.46 16.52 17.35 4,440,055 +0.19(+1.14%)
Feb 11, 2009 18.50 18.53 16.40 17.15 3,472,961 -0.76(-4.24%)
Feb 10, 2009 19.50 20.04 17.78 17.91 3,111,441 -2.12(-10.60%)
Feb 09, 2009 19.48 20.46 18.96 20.04 2,701,075 +0.71(+3.66%)
Feb 06, 2009 18.39 19.81 18.19 19.33 3,983,649 +1.01(+5.53%)
Feb 05, 2009 16.89 18.96 16.56 18.31 6,987,453 +1.28(+7.51%)
Feb 04, 2009 17.96 18.09 16.33 17.03 11,354,764 -1.68(-8.99%)
Feb 03, 2009 19.41 19.81 17.41 18.72 5,848,708 -0.59(-3.06%)
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.