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, 2011 80.45 82.31 80.41 81.55 2,559,746 +1.28(+1.59%)
Jan 28, 2011 83.73 84.64 80.19 80.27 3,124,067 -3.06(-3.67%)
Jan 27, 2011 83.21 84.11 81.95 83.33 2,398,411 +0.15(+0.18%)
Jan 26, 2011 81.10 83.59 80.51 83.18 2,854,125 +2.69(+3.34%)
Jan 25, 2011 80.43 80.70 78.83 80.49 2,605,221 -0.39(-0.49%)
Jan 24, 2011 81.41 81.92 80.26 80.88 2,067,205 -0.40(-0.49%)
Jan 21, 2011 81.71 82.77 80.89 81.28 2,194,589 -0.20(-0.25%)
Jan 20, 2011 82.39 82.78 79.91 81.48 2,843,470 -1.36(-1.64%)
Jan 19, 2011 83.06 84.95 82.20 82.84 3,505,954 -0.48(-0.57%)
Jan 18, 2011 84.47 85.34 82.91 83.32 2,392,312 +0.03(+0.03%)
Jan 14, 2011 81.59 83.29 81.49 83.29 2,398,213 +1.47(+1.80%)
Jan 13, 2011 83.00 83.54 81.56 81.82 3,353,803 -0.04(-0.05%)
Jan 12, 2011 82.54 82.86 81.00 81.86 2,809,639 -0.22(-0.26%)
Jan 11, 2011 83.94 84.05 81.55 82.08 3,357,859 -1.13(-1.36%)
Jan 10, 2011 82.77 83.89 81.76 83.21 3,111,138 -0.02(-0.03%)
Jan 07, 2011 81.08 83.65 80.88 83.23 5,659,196 +2.85(+3.54%)
Jan 06, 2011 79.86 80.65 78.90 80.38 2,926,158 +0.58(+0.73%)
Jan 05, 2011 78.20 80.40 78.20 79.80 3,744,524 +1.02(+1.29%)
Jan 04, 2011 76.70 78.86 76.65 78.78 5,215,904 +2.38(+3.12%)
Jan 03, 2011 74.48 76.47 74.36 76.40 4,527,988 +3.61(+4.96%)
Dec 31, 2010 71.21 73.04 70.69 72.79 1,982,967 +1.49(+2.09%)
Dec 30, 2010 71.63 71.91 70.81 71.30 1,118,453 -0.63(-0.88%)
Dec 29, 2010 71.65 72.29 71.24 71.93 2,453,480 +0.64(+0.90%)
Dec 28, 2010 71.82 72.17 70.79 71.28 1,024,711 -0.30(-0.42%)
Dec 27, 2010 71.89 71.92 70.46 71.58 1,496,619 -0.62(-0.85%)
Dec 23, 2010 72.98 73.32 71.86 72.20 1,355,816 -0.70(-0.96%)
Dec 22, 2010 74.46 74.48 72.64 72.90 1,883,810 -1.34(-1.80%)
Dec 21, 2010 74.82 74.97 73.71 74.24 2,312,732 +0.10(+0.13%)
Dec 20, 2010 74.30 75.01 73.74 74.14 3,078,761 +0.57(+0.78%)
Dec 17, 2010 74.28 75.18 73.22 73.57 3,437,238 -0.45(-0.61%)
Dec 16, 2010 72.46 75.01 72.22 74.02 5,676,949 +3.40(+4.81%)
Dec 15, 2010 69.92 71.45 69.72 70.62 5,111,394 +0.80(+1.14%)
Dec 14, 2010 70.30 71.28 69.55 69.82 2,818,664 -0.46(-0.66%)
Dec 13, 2010 71.69 71.89 70.21 70.28 2,261,076 -0.52(-0.73%)
Dec 10, 2010 71.48 71.48 70.29 70.80 2,056,261 -0.25(-0.36%)
Dec 09, 2010 71.37 72.55 70.95 71.05 2,447,754 -0.06(-0.09%)
Dec 08, 2010 71.35 71.70 70.43 71.12 3,093,925 -0.01(-0.02%)
Dec 07, 2010 73.55 73.60 71.03 71.13 3,052,136 -1.04(-1.45%)
Dec 06, 2010 72.15 72.61 71.82 72.17 2,112,516 -0.27(-0.37%)
Dec 03, 2010 71.85 73.58 71.76 72.44 3,483,678 -0.09(-0.13%)
Dec 02, 2010 73.65 74.39 71.30 72.53 6,623,402 -0.93(-1.26%)
Dec 01, 2010 73.25 74.54 72.41 73.46 7,289,738 +2.59(+3.65%)
Nov 30, 2010 70.83 72.55 70.73 70.87 3,879,304 -0.79(-1.11%)
Nov 29, 2010 71.49 72.05 70.37 71.66 2,503,543 +0.10(+0.14%)
Nov 26, 2010 71.56 72.55 71.50 71.56 886,138 -0.75(-1.04%)
Nov 24, 2010 72.50 72.31 72.31 72.31 2,241,264 +1.06(+1.49%)
Nov 23, 2010 72.28 72.44 70.80 71.26 2,616,075 -2.50(-3.38%)
Nov 22, 2010 72.39 74.28 71.65 73.75 3,100,031 +1.56(+2.16%)
Nov 19, 2010 71.03 72.69 70.97 72.19 5,491,348 +1.43(+2.02%)
Nov 18, 2010 70.09 71.71 69.43 70.76 4,876,299 +2.24(+3.27%)
Nov 17, 2010 70.36 70.93 68.37 68.52 5,436,542 -1.66(-2.37%)
Nov 16, 2010 72.04 73.44 69.73 70.19 4,883,542 -2.39(-3.29%)
Nov 15, 2010 72.75 74.43 72.51 72.58 3,159,949 +0.48(+0.67%)
Nov 12, 2010 74.09 74.25 71.52 72.10 4,022,778 -2.31(-3.11%)
Nov 11, 2010 73.38 74.79 73.32 74.41 2,612,241 +0.20(+0.27%)
Nov 10, 2010 74.14 74.82 72.78 74.21 3,459,403 +0.25(+0.33%)
Nov 09, 2010 76.32 76.32 73.40 73.96 4,840,086 -1.74(-2.30%)
Nov 08, 2010 73.38 75.95 72.83 75.70 8,083,273 +2.26(+3.07%)
Nov 05, 2010 73.08 74.98 73.08 73.44 7,529,414 +0.36(+0.49%)
Nov 04, 2010 71.45 73.77 70.32 73.08 8,317,688 +0.90(+1.24%)
Nov 03, 2010 70.91 73.04 70.47 72.19 8,153,904 -0.93(-1.27%)
Nov 02, 2010 72.57 74.02 70.69 73.12 9,294,179 +2.15(+3.03%)
Nov 01, 2010 70.71 72.17 70.27 70.97 3,697,253 +1.36(+1.96%)
Oct 29, 2010 69.11 70.45 68.86 69.60 2,274,888 +0.07(+0.10%)
Oct 28, 2010 70.78 70.80 68.65 69.53 3,613,065 +1.63(+2.40%)
Oct 27, 2010 67.95 68.13 66.72 67.90 2,335,513 +0.77(+1.15%)
Oct 25, 2010 67.71 68.98 67.06 67.13 2,785,521 -0.70(-1.02%)
Oct 22, 2010 66.86 68.38 66.63 67.82 3,002,487 +0.77(+1.14%)
Oct 21, 2010 66.90 69.73 66.06 67.06 7,540,954 +1.35(+2.06%)
Oct 20, 2010 64.23 66.57 64.01 65.70 4,275,809 +2.12(+3.34%)
Oct 19, 2010 65.26 65.37 63.20 63.58 4,262,500 -2.70(-4.07%)
Oct 18, 2010 65.75 66.56 65.58 66.28 2,384,239 +0.06(+0.10%)
Oct 15, 2010 66.58 66.98 65.15 66.21 4,222,626 +0.23(+0.34%)
Oct 14, 2010 66.45 66.73 65.16 65.98 4,342,525 -0.39(-0.59%)
Oct 13, 2010 66.05 67.46 64.95 66.37 7,431,811 -0.11(-0.17%)
Oct 12, 2010 65.04 67.93 64.83 66.49 11,101,397 +0.38(+0.57%)
Oct 11, 2010 61.92 66.74 61.74 66.11 14,290,142 +5.15(+8.45%)
Oct 08, 2010 58.13 61.20 57.73 60.96 6,607,501 +2.98(+5.14%)
Oct 07, 2010 58.93 59.11 57.51 57.98 2,743,097 -0.59(-1.00%)
Oct 06, 2010 59.79 60.08 58.17 58.57 4,107,334 -1.65(-2.74%)
Oct 05, 2010 59.72 60.53 59.11 60.22 4,187,877 +1.43(+2.43%)
Oct 04, 2010 56.94 59.86 56.90 58.79 7,257,208 +2.22(+3.93%)
Oct 01, 2010 56.90 57.12 55.73 56.57 3,454,438 +0.21(+0.37%)
Sep 30, 2010 56.74 57.61 55.80 56.36 4,032,272 +0.19(+0.34%)
Sep 29, 2010 56.55 56.86 55.68 56.17 3,874,927 -0.75(-1.32%)
Sep 28, 2010 57.21 57.72 55.91 56.92 4,840,916 +0.34(+0.60%)
Sep 27, 2010 58.13 58.20 56.51 56.59 6,024,922 -2.00(-3.41%)
Sep 24, 2010 57.87 58.74 56.62 58.59 6,799,490 +2.05(+3.62%)
Sep 23, 2010 58.64 59.11 55.90 56.54 6,885,597 -2.68(-4.53%)
Sep 22, 2010 60.18 60.92 58.85 59.22 4,251,765 -1.01(-1.67%)
Sep 21, 2010 61.70 62.27 59.76 60.23 5,276,618 -1.43(-2.32%)
Sep 20, 2010 60.21 61.79 59.29 61.66 4,852,545 +1.96(+3.29%)
Sep 17, 2010 58.77 59.90 58.46 59.70 6,535,954 +1.06(+1.81%)
Sep 15, 2010 58.33 58.94 58.05 58.64 2,492,915 +0.10(+0.17%)
Sep 14, 2010 59.09 59.43 58.42 58.54 2,266,759 -0.49(-0.83%)
Sep 13, 2010 59.11 59.32 58.63 59.03 2,433,682 +0.86(+1.49%)
Sep 10, 2010 57.88 58.35 57.43 58.16 2,169,639 +0.46(+0.80%)
Sep 09, 2010 58.35 58.83 57.46 57.70 3,314,275 +0.27(+0.47%)
Sep 08, 2010 56.74 58.13 56.58 57.43 2,502,885 +1.14(+2.02%)
Sep 07, 2010 56.59 57.12 56.04 56.29 2,934,027 -0.74(-1.30%)
Sep 03, 2010 56.04 57.53 55.99 57.03 4,946,556 +2.04(+3.71%)
Sep 02, 2010 53.75 55.12 53.38 54.99 2,939,811 +1.36(+2.54%)
Sep 01, 2010 52.79 53.86 51.89 53.63 4,999,399 +1.27(+2.43%)
Aug 31, 2010 52.86 53.99 51.96 52.36 6,436,499 -0.75(-1.41%)
Aug 30, 2010 54.76 54.76 53.10 53.10 2,359,589 -1.68(-3.06%)
Aug 27, 2010 53.75 55.28 52.29 54.78 3,995,432 +1.61(+3.03%)
Aug 26, 2010 55.02 55.27 52.84 53.17 3,664,427 -1.58(-2.89%)
Aug 25, 2010 53.04 54.96 52.29 54.75 4,346,338 +1.23(+2.31%)
Aug 24, 2010 55.31 55.92 53.29 53.52 4,556,714 -2.39(-4.28%)
Aug 23, 2010 57.53 57.64 55.88 55.91 2,903,917 -0.99(-1.74%)
Aug 20, 2010 56.21 57.07 55.24 56.90 2,960,083 +0.70(+1.24%)
Aug 19, 2010 58.07 58.23 55.88 56.20 3,093,370 -2.20(-3.77%)
Aug 18, 2010 58.05 59.11 57.68 58.40 3,259,396 +0.24(+0.41%)
Aug 17, 2010 57.41 59.24 57.18 58.16 3,626,426 +1.47(+2.59%)
Aug 16, 2010 55.92 57.11 55.74 56.70 2,597,893 +0.02(+0.03%)
Aug 13, 2010 56.35 57.31 56.31 56.68 2,688,916 +0.21(+0.38%)
Aug 12, 2010 55.85 57.24 55.57 56.46 3,428,428 -0.17(-0.30%)
Aug 11, 2010 57.48 58.18 56.51 56.63 3,626,934 -2.76(-4.65%)
Aug 10, 2010 59.79 60.22 58.65 59.39 3,920,268 -1.34(-2.21%)
Aug 09, 2010 59.60 60.88 58.90 60.74 3,234,970 +1.45(+2.45%)
Aug 06, 2010 57.79 59.41 57.47 59.29 3,362,152 +0.78(+1.34%)
Aug 05, 2010 59.04 59.88 58.13 58.50 3,872,757 -1.08(-1.80%)
Aug 04, 2010 59.51 59.83 58.62 59.58 3,460,463 +0.30(+0.51%)
Aug 03, 2010 57.50 59.37 56.82 59.27 4,600,067 +1.47(+2.54%)
Aug 02, 2010 57.65 58.51 56.99 57.80 5,157,303 +1.00(+1.77%)
Jul 30, 2010 54.74 56.80 53.93 56.80 8,613,844 -0.11(-0.19%)
Jul 29, 2010 57.48 58.19 55.55 56.91 5,439,818 -0.01(-0.02%)
Jul 28, 2010 56.65 57.78 56.18 56.92 3,550,590 +0.22(+0.39%)
Jul 27, 2010 57.72 57.88 56.25 56.70 2,951,264 -0.72(-1.25%)
Jul 26, 2010 56.71 57.76 55.87 57.42 3,003,678 +0.62(+1.09%)
Jul 23, 2010 55.06 57.32 54.85 56.80 3,375,120 +1.43(+2.57%)
Jul 22, 2010 54.14 55.71 53.90 55.37 3,829,566 +2.28(+4.29%)
Jul 21, 2010 54.40 55.03 52.81 53.09 4,588,844 -0.84(-1.55%)
Jul 20, 2010 50.57 53.99 50.53 53.93 4,214,990 +2.10(+4.05%)
Jul 19, 2010 51.82 52.17 50.12 51.83 3,313,186 +0.29(+0.55%)
Jul 16, 2010 53.78 53.94 51.30 51.54 3,775,618 -2.23(-4.16%)
Jul 15, 2010 53.95 54.41 52.70 53.78 3,997,695 -0.16(-0.30%)
Jul 14, 2010 52.71 53.99 52.18 53.94 4,890,894 +1.33(+2.52%)
Jul 13, 2010 51.17 53.15 49.88 52.61 4,941,136 +2.21(+4.38%)
Jul 12, 2010 51.38 51.82 49.62 50.40 3,474,672 -1.16(-2.25%)
Jul 09, 2010 51.14 52.10 50.98 51.56 4,073,146 +0.49(+0.95%)
Jul 08, 2010 51.40 51.89 49.82 51.08 3,157,011 +0.23(+0.45%)
Jul 07, 2010 49.15 50.98 48.69 50.85 4,251,783 +2.29(+4.72%)
Jul 06, 2010 49.36 50.19 47.96 48.56 3,552,480 +0.11(+0.23%)
Jul 02, 2010 49.84 49.85 47.37 48.45 3,899,515 -0.87(-1.76%)
Jul 01, 2010 49.88 50.42 47.48 49.32 5,999,568 -0.09(-0.18%)
Jun 30, 2010 51.41 52.43 49.12 49.41 5,287,622 -1.48(-2.90%)
Jun 29, 2010 53.60 53.77 50.62 50.88 8,220,717 -6.80(-11.78%)
Jun 25, 2010 55.91 57.74 55.33 57.68 7,650,808 +1.95(+3.50%)
Jun 24, 2010 56.19 57.28 55.59 55.73 6,033,451 +0.17(+0.30%)
Jun 23, 2010 54.96 56.08 54.17 55.56 2,820,495 +0.86(+1.56%)
Jun 22, 2010 56.64 57.01 54.63 54.71 3,347,716 -1.56(-2.77%)
Jun 21, 2010 56.34 57.33 55.74 56.27 4,496,029 +1.19(+2.15%)
Jun 18, 2010 55.40 55.90 54.77 55.08 3,316,523 -0.34(-0.61%)
Jun 17, 2010 55.71 56.05 54.54 55.42 3,049,795 +0.00(+0.00%)
Jun 16, 2010 54.43 56.26 54.43 55.42 4,002,084 +0.42(+0.77%)
Jun 15, 2010 53.83 55.21 53.51 55.00 4,375,423 +1.51(+2.82%)
Jun 14, 2010 54.30 55.35 53.25 53.49 4,551,265 -0.17(-0.31%)
Jun 11, 2010 51.86 53.67 51.60 53.66 2,836,218 +0.97(+1.83%)
Jun 10, 2010 51.07 52.74 50.86 52.69 4,668,590 +2.72(+5.44%)
Jun 09, 2010 51.11 52.18 49.52 49.97 5,994,883 -0.53(-1.05%)
Jun 08, 2010 49.72 50.69 48.31 50.50 5,725,623 +1.53(+3.12%)
Jun 07, 2010 52.24 52.47 48.82 48.97 3,992,848 -2.73(-5.27%)
Jun 04, 2010 53.00 54.48 51.17 51.70 4,783,710 -2.82(-5.17%)
Jun 03, 2010 54.10 55.06 53.36 54.52 3,085,804 +0.63(+1.17%)
Jun 02, 2010 53.49 53.91 52.47 53.89 3,711,744 +1.08(+2.04%)
Jun 01, 2010 53.49 54.98 52.74 52.81 3,922,364 -1.52(-2.80%)
May 28, 2010 54.73 55.70 53.04 54.34 4,444,843 -0.40(-0.72%)
May 27, 2010 52.65 54.82 52.07 54.73 4,972,951 +3.83(+7.52%)
May 26, 2010 52.44 53.05 50.53 50.90 6,038,172 -0.64(-1.24%)
May 25, 2010 47.75 51.80 47.15 51.54 6,445,103 +1.86(+3.74%)
May 24, 2010 51.48 52.30 49.55 49.69 3,713,693 -1.28(-2.52%)
May 21, 2010 47.34 51.29 46.98 50.97 6,288,333 +2.51(+5.19%)
May 20, 2010 48.23 51.03 47.94 48.45 7,547,432 -3.63(-6.98%)
May 19, 2010 51.71 53.65 50.64 52.09 5,040,067 -0.23(-0.45%)
May 18, 2010 53.86 55.55 52.03 52.32 5,682,873 -0.38(-0.73%)
May 17, 2010 52.96 53.90 50.95 52.70 4,598,980 -0.55(-1.03%)
May 14, 2010 54.05 54.32 52.55 53.25 3,383,055 -1.63(-2.96%)
May 13, 2010 55.34 56.90 54.76 54.88 3,071,440 -0.69(-1.24%)
May 12, 2010 55.38 55.85 54.90 55.57 3,257,360 +0.97(+1.78%)
May 11, 2010 55.38 55.78 52.28 54.60 5,254,424 +0.92(+1.71%)
May 10, 2010 53.21 54.17 52.86 53.68 4,809,060 +3.97(+7.99%)
May 07, 2010 53.24 53.89 49.01 49.70 11,161,783 -2.31(-4.43%)
May 06, 2010 54.63 55.96 45.84 52.01 9,508,058 -3.24(-5.87%)
May 05, 2010 55.95 57.45 54.11 55.25 5,830,483 -1.36(-2.40%)
May 04, 2010 58.38 58.41 55.90 56.61 6,173,413 -2.72(-4.58%)
May 03, 2010 57.69 59.40 56.82 59.33 5,613,613 +2.35(+4.13%)
Apr 30, 2010 59.07 60.69 56.74 56.97 6,636,971 -3.17(-5.27%)
Apr 29, 2010 58.06 60.36 57.87 60.15 5,503,365 +2.83(+4.93%)
Apr 28, 2010 58.41 58.60 56.34 57.32 3,457,284 +0.24(+0.42%)
Apr 27, 2010 59.16 59.29 56.75 57.08 5,080,412 -2.40(-4.04%)
Apr 26, 2010 58.64 59.62 57.88 59.48 5,667,636 +1.69(+2.93%)
Apr 23, 2010 57.99 59.82 57.47 57.79 5,793,536 -0.27(-0.47%)
Apr 22, 2010 54.71 58.16 54.37 58.06 6,038,026 +2.58(+4.64%)
Apr 21, 2010 56.25 56.30 54.41 55.48 4,003,965 -0.41(-0.74%)
Apr 20, 2010 55.21 56.10 54.39 55.90 5,265,037 +2.36(+4.41%)
Apr 19, 2010 53.91 55.21 52.17 53.53 5,554,206 -0.59(-1.09%)
Apr 16, 2010 55.43 55.90 53.53 54.12 4,899,259 -1.41(-2.55%)
Apr 15, 2010 55.19 56.44 54.76 55.53 4,906,879 -0.26(-0.46%)
Apr 14, 2010 57.05 57.45 55.23 55.79 6,873,889 -1.05(-1.85%)
Apr 13, 2010 56.21 57.26 55.91 56.85 4,174,293 +0.74(+1.31%)
Apr 12, 2010 56.37 57.05 55.87 56.11 4,438,204 -0.17(-0.31%)
Apr 09, 2010 55.96 56.44 54.59 56.28 5,881,177 +0.61(+1.09%)
Apr 08, 2010 52.53 56.12 52.21 55.68 8,136,804 +2.95(+5.60%)
Apr 07, 2010 52.47 53.69 52.09 52.73 3,927,090 -0.05(-0.10%)
Apr 06, 2010 53.00 53.72 52.51 52.78 5,110,741 -0.35(-0.66%)
Apr 05, 2010 50.23 53.17 50.23 53.13 5,818,309 +3.15(+6.30%)
Apr 01, 2010 49.21 49.98 49.98 49.98 5,225,964 +1.01(+2.07%)
Mar 31, 2010 49.41 49.68 48.68 48.96 4,582,859 -0.92(-1.84%)
Mar 30, 2010 49.63 50.32 49.14 49.88 4,315,325 +0.26(+0.52%)
Mar 29, 2010 49.81 50.12 48.98 49.62 3,656,288 +0.14(+0.29%)
Mar 26, 2010 48.44 50.33 48.30 49.48 4,778,857 +1.43(+2.98%)
Mar 25, 2010 49.27 49.84 47.97 48.05 4,888,538 -0.90(-1.85%)
Mar 24, 2010 48.97 49.88 48.62 48.95 5,626,515 -0.34(-0.68%)
Mar 23, 2010 49.66 49.98 48.23 49.28 5,110,139 -0.14(-0.27%)
Mar 22, 2010 45.78 49.65 45.37 49.42 7,555,894 +3.09(+6.68%)
Mar 19, 2010 46.96 47.01 46.10 46.33 3,856,380 -0.17(-0.36%)
Mar 18, 2010 46.82 46.99 46.30 46.50 2,653,220 -0.52(-1.10%)
Mar 17, 2010 47.88 48.64 46.79 47.01 5,039,940 -0.53(-1.11%)
Mar 16, 2010 45.82 47.65 45.38 47.54 5,319,890 +2.04(+4.48%)
Mar 15, 2010 44.91 45.97 44.74 45.50 3,169,214 -0.65(-1.40%)
Mar 12, 2010 46.35 46.77 45.65 46.15 2,925,017 +0.18(+0.39%)
Mar 11, 2010 45.38 45.99 45.07 45.97 3,002,419 +0.15(+0.32%)
Mar 10, 2010 45.15 46.42 44.59 45.82 4,006,025 +0.77(+1.71%)
Mar 09, 2010 44.36 46.15 44.13 45.05 4,729,983 +0.50(+1.13%)
Mar 08, 2010 43.96 45.16 43.62 44.55 3,431,489 +0.81(+1.85%)
Mar 05, 2010 42.84 43.95 42.83 43.74 2,810,961 +1.19(+2.81%)
Mar 04, 2010 42.98 43.11 42.16 42.54 2,215,584 -0.31(-0.72%)
Mar 03, 2010 43.25 43.62 42.72 42.85 3,036,274 -0.32(-0.75%)
Mar 02, 2010 43.26 43.42 42.79 43.18 3,391,855 +0.42(+0.98%)
Mar 01, 2010 41.66 43.13 41.34 42.76 4,808,324 +1.71(+4.17%)
Feb 26, 2010 40.35 41.65 39.50 41.05 6,126,714 +0.50(+1.23%)
Feb 25, 2010 40.28 40.68 39.73 40.55 5,703,950 -0.36(-0.87%)
Feb 24, 2010 41.27 41.71 40.52 40.90 4,734,604 -0.21(-0.52%)
Feb 23, 2010 40.74 41.24 40.19 41.12 5,063,862 +0.43(+1.05%)
Feb 22, 2010 40.43 41.04 40.37 40.69 2,600,849 +0.50(+1.24%)
Feb 19, 2010 39.81 40.76 39.61 40.19 3,343,876 +0.16(+0.39%)
Feb 18, 2010 40.87 40.89 39.68 40.04 4,905,457 -1.55(-3.73%)
Feb 17, 2010 42.28 42.45 41.03 41.59 2,600,502 -0.33(-0.78%)
Feb 16, 2010 41.31 42.05 41.18 41.91 3,061,769 +1.21(+2.97%)
Feb 12, 2010 41.16 40.70 40.70 40.70 4,865,259 -1.24(-2.96%)
Feb 11, 2010 39.57 42.20 39.38 41.94 4,461,777 +2.30(+5.80%)
Feb 10, 2010 39.71 40.28 39.29 39.64 1,945,248 -0.15(-0.37%)
Feb 09, 2010 40.05 40.41 39.13 39.79 2,847,380 +0.56(+1.43%)
Feb 08, 2010 39.81 40.52 38.76 39.23 2,317,202 -0.39(-0.99%)
Feb 05, 2010 39.64 40.11 38.55 39.63 4,081,370 +0.34(+0.87%)
Feb 04, 2010 40.95 41.17 39.23 39.28 3,477,478 -2.20(-5.29%)
Feb 03, 2010 41.38 41.50 40.77 41.48 3,061,562 -0.39(-0.93%)
Feb 02, 2010 42.05 42.38 41.03 41.87 3,020,046 -0.45(-1.07%)
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.