Wynn Resorts (NQ: WYNN )

129.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 173.27 176.98 162.60 165.59 11,248,188 -5.80(-3.38%)
Jan 30, 2018 160.89 172.30 160.72 171.39 16,475,951 +7.91(+4.84%)
Jan 29, 2018 171.03 171.84 162.34 163.48 25,885,746 -16.81(-9.32%)
Jan 26, 2018 201.99 201.99 178.04 180.29 22,145,560 -20.31(-10.12%)
Jan 25, 2018 200.75 203.63 198.16 200.60 3,490,763 +0.02(+0.01%)
Jan 24, 2018 196.88 201.97 194.20 200.58 3,247,428 +5.63(+2.89%)
Jan 23, 2018 196.94 201.69 194.59 194.95 4,261,059 -0.28(-0.14%)
Jan 22, 2018 195.84 185.02 195.23 6,770,967 +15.59(+8.68%)
Jan 19, 2018 176.75 179.86 176.48 179.64 1,840,753 +4.16(+2.37%)
Jan 18, 2018 173.36 176.07 171.78 175.48 1,845,976 +1.89(+1.09%)
Jan 17, 2018 171.56 174.81 170.91 173.59 2,367,191 +4.86(+2.88%)
Jan 16, 2018 170.60 172.63 167.44 168.73 3,250,842 +3.19(+1.93%)
Jan 12, 2018 165.54 165.54 165.54 0 +3.04(+1.87%)
Jan 11, 2018 162.00 162.50 160.97 162.50 2,420,668 +0.50(+0.31%)
Jan 10, 2018 162.43 162.00 2,296,834 -1.40(-0.86%)
Jan 09, 2018 162.90 163.77 162.09 163.40 2,452,546 +1.10(+0.68%)
Jan 08, 2018 164.12 164.15 161.50 162.30 1,802,404 -2.19(-1.33%)
Jan 05, 2018 164.47 166.25 163.12 164.49 2,186,633 +1.09(+0.67%)
Jan 04, 2018 163.19 163.48 161.53 163.40 2,708,044 +0.88(+0.54%)
Jan 03, 2018 165.04 165.39 160.56 162.52 3,529,450 -1.78(-1.08%)
Jan 02, 2018 165.11 166.32 163.72 164.30 2,579,844 -4.29(-2.54%)
Dec 29, 2017 168.59 168.59 168.59 0 +0.11(+0.07%)
Dec 28, 2017 170.56 171.06 168.30 168.48 1,073,027 -1.73(-1.02%)
Dec 27, 2017 167.78 170.30 166.26 170.21 951,559 +1.59(+0.94%)
Dec 26, 2017 167.99 168.70 166.74 168.62 661,067 +0.87(+0.52%)
Dec 22, 2017 167.77 168.71 167.02 167.75 748,615 -0.76(-0.45%)
Dec 21, 2017 169.80 170.00 168.25 168.51 1,104,558 -0.44(-0.26%)
Dec 20, 2017 166.00 169.25 164.69 168.95 1,479,974 +2.81(+1.69%)
Dec 19, 2017 165.95 166.64 165.29 166.14 1,004,867 +1.01(+0.61%)
Dec 18, 2017 166.00 166.83 164.10 165.13 1,450,398 -0.90(-0.54%)
Dec 15, 2017 165.00 164.35 166.03 1,496,296 +1.03(+0.62%)
Dec 14, 2017 165.75 166.79 164.57 165.00 1,149,180 +0.15(+0.09%)
Dec 13, 2017 163.80 166.69 163.34 164.85 1,355,324 +2.54(+1.56%)
Dec 12, 2017 162.44 164.46 162.19 162.31 1,609,964 -1.95(-1.19%)
Dec 11, 2017 163.29 165.23 162.75 164.26 2,561,408 +4.72(+2.96%)
Dec 08, 2017 160.00 160.43 158.91 159.54 1,066,896 +0.62(+0.39%)
Dec 07, 2017 158.02 159.26 156.15 158.92 1,155,720 +1.07(+0.68%)
Dec 06, 2017 160.19 157.00 157.85 1,065,215 -1.60(-1.00%)
Dec 05, 2017 158.83 160.97 157.77 159.45 1,473,897 +1.38(+0.87%)
Dec 04, 2017 159.96 160.35 155.44 158.07 1,426,451 -0.94(-0.59%)
Dec 01, 2017 160.80 158.27 159.01 1,803,112 +0.93(+0.59%)
Nov 30, 2017 155.68 158.82 153.01 158.08 1,473,730 +2.01(+1.29%)
Nov 29, 2017 158.02 158.25 153.75 156.07 1,629,769 -1.43(-0.91%)
Nov 28, 2017 158.62 159.70 157.03 157.50 1,413,390 -0.99(-0.62%)
Nov 27, 2017 160.00 158.12 158.49 945,015 -0.93(-0.58%)
Nov 24, 2017 158.58 159.99 158.40 159.42 436,994 +0.73(+0.46%)
Nov 22, 2017 158.53 159.55 157.72 158.69 962,293 +0.12(+0.08%)
Nov 21, 2017 156.96 158.73 156.69 158.57 915,919 +1.61(+1.03%)
Nov 20, 2017 153.75 157.81 153.59 156.96 1,771,115 +4.68(+3.07%)
Nov 17, 2017 152.90 153.69 151.98 152.28 849,583 -0.92(-0.60%)
Nov 16, 2017 152.00 154.30 151.81 153.20 1,269,590 +1.58(+1.04%)
Nov 15, 2017 152.50 152.50 150.01 151.62 1,191,080 -1.98(-1.29%)
Nov 14, 2017 154.54 155.27 152.28 153.60 1,097,581 -1.64(-1.06%)
Nov 13, 2017 153.75 156.40 153.52 155.24 1,282,934 +1.21(+0.79%)
Nov 10, 2017 153.19 154.67 153.01 154.03 903,886 +0.44(+0.29%)
Nov 09, 2017 151.95 154.09 151.24 153.59 1,455,363 +0.80(+0.52%)
Nov 08, 2017 152.25 153.00 151.09 152.79 2,152,302 +0.60(+0.39%)
Nov 07, 2017 152.85 153.42 150.74 152.19 1,286,451 +0.80(+0.53%)
Nov 06, 2017 150.05 154.28 149.55 151.39 1,772,569 +1.30(+0.87%)
Nov 03, 2017 149.50 151.02 149.10 150.09 1,214,452 +0.04(+0.03%)
Nov 02, 2017 151.55 152.13 149.88 150.05 1,357,250 -1.50(-0.99%)
Nov 01, 2017 152.38 153.56 149.87 151.55 3,463,060 +4.06(+2.75%)
Oct 31, 2017 143.88 149.65 143.88 147.49 3,938,054 +6.28(+4.45%)
Oct 30, 2017 142.55 142.76 140.38 141.21 1,636,843 -1.94(-1.36%)
Oct 27, 2017 142.66 146.00 141.05 143.15 3,038,145 -2.19(-1.51%)
Oct 26, 2017 145.53 145.65 142.73 145.34 2,747,985 +1.83(+1.28%)
Oct 25, 2017 144.60 146.55 143.00 143.51 1,705,235 -1.40(-0.97%)
Oct 24, 2017 145.01 145.65 144.28 144.91 735,219 +0.15(+0.10%)
Oct 23, 2017 144.40 146.73 144.40 144.76 1,213,305 +0.32(+0.22%)
Oct 20, 2017 146.80 146.82 144.22 144.44 1,063,148 -1.09(-0.75%)
Oct 19, 2017 144.00 145.63 143.39 145.53 785,181 +0.20(+0.14%)
Oct 18, 2017 146.12 146.83 144.51 145.33 1,173,010 -1.07(-0.73%)
Oct 17, 2017 146.56 147.32 146.00 146.40 1,005,854 -0.41(-0.28%)
Oct 16, 2017 143.93 148.14 143.79 146.81 2,831,589 +4.48(+3.15%)
Oct 13, 2017 141.29 143.21 140.23 142.33 1,450,292 +1.57(+1.12%)
Oct 12, 2017 143.56 145.90 140.11 140.76 2,441,881 -2.51(-1.75%)
Oct 11, 2017 142.03 144.19 142.01 143.27 870,162 +0.73(+0.51%)
Oct 10, 2017 144.28 145.28 141.95 142.54 1,504,470 -0.83(-0.58%)
Oct 09, 2017 142.40 144.21 139.20 143.37 2,587,500 -0.57(-0.40%)
Oct 06, 2017 144.68 145.83 142.32 143.94 3,339,545 -3.02(-2.05%)
Oct 05, 2017 147.54 150.40 146.81 146.96 1,719,145 -0.01(-0.01%)
Oct 04, 2017 146.64 147.58 145.95 146.97 1,524,957 -0.12(-0.08%)
Oct 03, 2017 147.67 148.23 146.36 147.09 1,708,954 +0.02(+0.01%)
Oct 02, 2017 147.11 148.87 145.40 147.07 3,005,481 -1.85(-1.24%)
Sep 29, 2017 147.11 150.15 146.47 148.92 3,214,995 +4.54(+3.14%)
Sep 28, 2017 145.40 146.13 144.17 144.38 1,133,087 -0.90(-0.62%)
Sep 27, 2017 145.00 147.02 144.58 145.28 1,348,535 +0.66(+0.46%)
Sep 26, 2017 142.38 145.00 141.79 144.62 1,085,625 +3.49(+2.47%)
Sep 25, 2017 143.46 143.96 140.22 141.13 2,193,465 -3.78(-2.61%)
Sep 22, 2017 144.91 146.09 144.60 144.91 1,022,774 -0.49(-0.34%)
Sep 21, 2017 145.14 145.80 142.70 145.40 1,361,755 -0.29(-0.20%)
Sep 20, 2017 147.35 147.90 144.09 145.69 1,223,550 -1.32(-0.90%)
Sep 19, 2017 144.18 147.38 144.00 147.01 1,968,581 +3.17(+2.20%)
Sep 18, 2017 143.77 145.09 143.42 143.84 900,707 +0.62(+0.43%)
Sep 15, 2017 144.11 145.15 142.87 143.22 1,534,756 -0.88(-0.61%)
Sep 14, 2017 145.00 145.13 143.95 144.10 1,069,945 -1.37(-0.94%)
Sep 13, 2017 146.40 146.49 144.56 145.47 933,390 -0.45(-0.31%)
Sep 12, 2017 145.50 146.26 143.91 145.92 992,292 +0.02(+0.01%)
Sep 11, 2017 146.17 146.21 144.21 145.90 1,516,642 +1.47(+1.02%)
Sep 08, 2017 145.53 146.89 144.16 144.43 1,081,061 -1.32(-0.91%)
Sep 07, 2017 144.00 147.44 143.82 145.75 1,860,710 +2.37(+1.65%)
Sep 06, 2017 143.81 143.90 142.09 143.38 1,817,310 +0.88(+0.62%)
Sep 05, 2017 142.58 143.78 140.84 142.50 1,836,013 -0.92(-0.64%)
Sep 01, 2017 141.40 144.81 140.85 143.42 3,014,094 +4.43(+3.19%)
Aug 31, 2017 137.11 139.94 136.36 138.99 2,629,673 +2.89(+2.12%)
Aug 30, 2017 135.31 136.34 134.52 136.10 1,012,724 +0.85(+0.63%)
Aug 29, 2017 133.45 135.49 132.63 135.25 1,135,152 +1.35(+1.01%)
Aug 28, 2017 134.86 135.29 132.26 133.90 1,974,858 -0.75(-0.56%)
Aug 25, 2017 133.85 135.29 132.82 134.65 1,128,882 +0.55(+0.41%)
Aug 24, 2017 135.30 135.30 132.57 134.10 1,474,316 -0.65(-0.48%)
Aug 23, 2017 133.90 135.44 133.27 134.75 1,720,331 -1.40(-1.03%)
Aug 22, 2017 136.48 137.95 135.79 136.15 1,931,775 +0.51(+0.38%)
Aug 21, 2017 135.99 136.50 133.23 135.64 1,671,304 +0.74(+0.55%)
Aug 18, 2017 134.51 136.98 133.49 134.90 1,729,642 +0.28(+0.21%)
Aug 17, 2017 136.00 137.11 134.14 134.62 2,190,187 -1.83(-1.34%)
Aug 16, 2017 136.65 136.96 135.41 136.45 2,131,160 +0.06(+0.04%)
Aug 15, 2017 131.32 136.52 131.25 136.39 5,139,410 +8.21(+6.41%)
Aug 14, 2017 127.31 128.47 126.78 128.18 1,293,246 +2.55(+2.03%)
Aug 11, 2017 125.57 126.37 124.11 125.63 1,235,237 -0.39(-0.31%)
Aug 10, 2017 129.00 129.52 125.93 126.02 2,174,058 -3.83(-2.95%)
Aug 09, 2017 129.56 130.07 128.44 129.85 1,789,319 -0.22(-0.17%)
Aug 08, 2017 130.65 131.69 129.42 130.07 1,791,678 -0.16(-0.12%)
Aug 07, 2017 128.32 130.39 128.00 130.23 1,706,743 +2.72(+2.13%)
Aug 04, 2017 126.57 127.90 125.87 127.51 1,034,676 +1.17(+0.93%)
Aug 03, 2017 126.20 127.19 125.20 126.34 1,238,164 +0.39(+0.31%)
Aug 02, 2017 127.84 127.91 124.16 125.95 2,906,603 -2.05(-1.60%)
Aug 01, 2017 130.13 130.36 127.42 128.00 2,423,564 -1.34(-1.04%)
Jul 31, 2017 129.56 131.33 128.55 129.34 2,478,524 +0.74(+0.58%)
Jul 28, 2017 127.85 131.13 127.65 128.60 2,730,547 +0.58(+0.45%)
Jul 27, 2017 132.33 133.13 127.34 128.02 4,512,090 -3.98(-3.02%)
Jul 26, 2017 132.00 133.00 128.44 132.00 8,650,656 -6.98(-5.02%)
Jul 25, 2017 139.09 139.66 136.67 138.98 3,740,489 +0.45(+0.32%)
Jul 24, 2017 136.23 139.45 135.54 138.53 2,813,167 +4.39(+3.27%)
Jul 21, 2017 132.19 135.60 132.18 134.14 1,646,717 +2.14(+1.62%)
Jul 20, 2017 133.43 131.70 132.00 1,008,720 -1.17(-0.88%)
Jul 19, 2017 134.29 135.18 131.90 133.17 1,359,340 -0.38(-0.28%)
Jul 18, 2017 129.96 133.71 129.93 133.55 1,740,728 +3.70(+2.85%)
Jul 17, 2017 130.00 131.33 128.90 129.85 2,157,240 -0.57(-0.44%)
Jul 14, 2017 129.53 131.84 127.01 130.42 4,478,298 -4.56(-3.38%)
Jul 13, 2017 136.20 136.33 134.50 134.98 953,617 -0.29(-0.21%)
Jul 12, 2017 135.57 136.53 135.12 135.27 1,183,371 +0.98(+0.73%)
Jul 11, 2017 134.99 135.90 133.02 134.29 1,391,269 -0.66(-0.49%)
Jul 10, 2017 132.70 135.15 132.42 134.95 1,119,774 +2.49(+1.88%)
Jul 07, 2017 130.80 133.44 129.51 132.46 1,334,840 +1.55(+1.18%)
Jul 06, 2017 132.04 132.82 130.83 130.91 1,276,431 -1.51(-1.14%)
Jul 05, 2017 131.60 132.89 130.03 132.42 1,212,958 +1.41(+1.08%)
Jul 03, 2017 132.80 132.90 128.82 131.01 2,005,726 -3.11(-2.32%)
Jun 30, 2017 133.14 135.06 131.71 134.12 1,454,711 +1.36(+1.02%)
Jun 29, 2017 135.80 135.82 131.08 132.76 1,779,479 -3.18(-2.34%)
Jun 28, 2017 135.98 136.68 134.01 135.94 1,268,380 +0.31(+0.23%)
Jun 27, 2017 137.00 138.75 135.33 135.63 1,729,786 -1.52(-1.11%)
Jun 26, 2017 138.50 139.67 136.75 137.15 1,174,013 -1.17(-0.85%)
Jun 23, 2017 138.40 138.32 1,455,918 +1.27(+0.93%)
Jun 22, 2017 137.37 137.96 136.00 137.05 1,126,918 -0.41(-0.30%)
Jun 21, 2017 137.03 138.44 136.59 137.46 897,005 +0.33(+0.24%)
Jun 20, 2017 138.10 138.52 136.32 137.13 1,359,631 -1.29(-0.93%)
Jun 19, 2017 136.60 138.79 136.11 138.42 1,824,783 +3.96(+2.95%)
Jun 16, 2017 134.41 136.98 133.91 134.46 1,806,881 +0.42(+0.31%)
Jun 15, 2017 131.46 134.35 130.85 134.04 1,257,091 +0.55(+0.41%)
Jun 14, 2017 134.41 135.26 132.59 133.49 1,235,912 -0.67(-0.50%)
Jun 13, 2017 132.46 134.60 132.07 134.16 1,665,558 +3.91(+3.00%)
Jun 12, 2017 128.67 132.35 128.03 130.25 1,921,240 +0.66(+0.51%)
Jun 09, 2017 134.53 135.09 127.60 129.59 3,109,725 -5.14(-3.82%)
Jun 08, 2017 133.44 134.96 132.50 134.73 2,609,260 +2.42(+1.83%)
Jun 07, 2017 133.27 133.27 131.17 132.31 2,371,847 -0.29(-0.22%)
Jun 06, 2017 133.51 134.34 132.29 132.60 1,892,349 -0.68(-0.51%)
Jun 05, 2017 134.35 134.80 132.50 133.28 1,423,104 -1.40(-1.04%)
Jun 02, 2017 134.45 134.93 133.19 134.68 2,293,563 +1.09(+0.82%)
Jun 01, 2017 131.80 135.26 130.75 133.59 4,057,835 +4.89(+3.80%)
May 31, 2017 126.86 128.83 125.50 128.70 1,697,001 +2.12(+1.67%)
May 30, 2017 125.73 127.59 125.36 126.58 1,617,255 +0.85(+0.68%)
May 26, 2017 124.45 127.32 124.45 125.73 1,354,115 +1.29(+1.04%)
May 25, 2017 124.03 124.84 123.67 124.44 1,000,290 +0.44(+0.35%)
May 24, 2017 124.19 124.68 123.32 124.00 1,102,682 -0.15(-0.12%)
May 23, 2017 125.84 127.58 123.89 124.15 1,908,213 -1.01(-0.81%)
May 22, 2017 123.56 125.82 123.00 125.16 1,976,957 +3.43(+2.82%)
May 19, 2017 123.03 124.94 120.47 121.73 3,181,985 -0.69(-0.56%)
May 18, 2017 120.55 123.75 120.52 122.42 1,652,407 -0.20(-0.16%)
May 17, 2017 126.23 126.53 122.39 122.62 2,713,070 -5.29(-4.14%)
May 16, 2017 126.43 129.03 126.05 127.91 2,403,467 +2.22(+1.77%)
May 15, 2017 124.79 126.47 124.26 125.69 1,396,306 +0.40(+0.32%)
May 12, 2017 124.68 127.14 124.18 125.29 2,374,865 +3.06(+2.50%)
May 11, 2017 123.36 123.36 121.71 122.23 1,049,766 -1.04(-0.84%)
May 10, 2017 122.55 123.38 121.68 123.27 1,236,345 -0.19(-0.15%)
May 09, 2017 120.44 123.90 120.23 123.46 2,916,778 +3.26(+2.71%)
May 08, 2017 120.79 121.62 119.17 120.20 2,900,846 -1.94(-1.59%)
May 05, 2017 123.48 123.83 119.84 122.14 3,086,107 -2.18(-1.75%)
May 04, 2017 126.12 126.45 123.88 124.32 1,422,913 -1.53(-1.22%)
May 03, 2017 125.24 126.17 124.54 125.85 1,322,793 +0.55(+0.44%)
May 02, 2017 126.51 126.57 124.86 125.30 1,496,798 -0.62(-0.49%)
May 01, 2017 123.99 126.99 123.25 125.92 2,138,706 +2.91(+2.37%)
Apr 28, 2017 125.04 125.04 122.97 123.01 1,522,802 -1.49(-1.20%)
Apr 27, 2017 125.22 125.96 124.00 124.50 2,448,277 -0.69(-0.55%)
Apr 26, 2017 123.30 127.20 121.57 125.19 6,282,739 +6.97(+5.90%)
Apr 25, 2017 118.33 115.57 118.22 4,239,879 +2.65(+2.29%)
Apr 24, 2017 116.98 117.00 115.22 115.57 2,349,378 -0.33(-0.28%)
Apr 21, 2017 116.25 116.37 114.40 115.90 4,250,160 -0.25(-0.22%)
Apr 20, 2017 115.67 116.70 115.40 116.15 2,107,813 +1.21(+1.05%)
Apr 19, 2017 115.75 116.60 114.74 114.94 1,207,565 -0.95(-0.82%)
Apr 18, 2017 114.00 116.06 113.82 115.89 1,752,883 +1.25(+1.09%)
Apr 17, 2017 113.77 115.20 113.69 114.64 3,058,290 +1.17(+1.03%)
Apr 13, 2017 115.05 115.34 112.91 113.47 2,553,386 -1.92(-1.66%)
Apr 12, 2017 116.63 117.07 114.74 115.39 1,654,623 -0.84(-0.72%)
Apr 11, 2017 116.41 116.75 113.86 116.23 1,934,890 +0.05(+0.04%)
Apr 10, 2017 116.30 117.56 115.32 116.18 1,293,244 -0.65(-0.56%)
Apr 07, 2017 117.77 117.95 116.30 116.83 1,582,839 -1.02(-0.87%)
Apr 06, 2017 116.18 118.57 116.08 117.85 1,953,882 +1.17(+1.00%)
Apr 05, 2017 118.27 119.43 116.51 116.68 3,102,462 -0.06(-0.05%)
Apr 04, 2017 116.00 116.86 115.27 116.74 1,668,122 +0.40(+0.34%)
Apr 03, 2017 117.82 119.80 115.87 116.34 3,477,190 +1.73(+1.51%)
Mar 31, 2017 113.34 114.93 112.70 114.61 1,979,622 +0.31(+0.27%)
Mar 30, 2017 115.29 115.73 113.80 114.30 1,686,358 -1.19(-1.03%)
Mar 29, 2017 114.87 115.99 114.55 115.49 1,213,192 +0.31(+0.27%)
Mar 28, 2017 114.98 116.19 113.89 115.18 2,147,973 +0.53(+0.46%)
Mar 27, 2017 110.81 115.77 110.18 114.65 3,487,076 +2.73(+2.44%)
Mar 24, 2017 112.75 113.26 110.89 111.92 1,666,343 -0.40(-0.36%)
Mar 23, 2017 113.29 114.08 111.78 112.32 2,302,479 -1.03(-0.91%)
Mar 22, 2017 111.86 113.52 111.30 113.35 2,472,298 +1.60(+1.43%)
Mar 21, 2017 112.99 113.95 110.55 111.75 4,162,893 +0.11(+0.10%)
Mar 20, 2017 110.00 113.85 110.00 111.64 5,012,468 +1.45(+1.32%)
Mar 17, 2017 107.27 110.31 106.70 110.19 3,913,548 +4.02(+3.79%)
Mar 16, 2017 105.00 108.60 103.78 106.17 4,709,619 +1.42(+1.36%)
Mar 15, 2017 104.82 104.98 103.13 104.75 2,129,438 +0.05(+0.05%)
Mar 14, 2017 104.20 105.83 103.75 104.70 2,777,018 +0.40(+0.38%)
Mar 13, 2017 101.95 104.70 101.50 104.30 3,454,131 +4.75(+4.77%)
Mar 10, 2017 99.17 100.52 98.82 99.55 1,485,803 +0.56(+0.57%)
Mar 09, 2017 98.82 99.74 98.41 98.99 1,081,549 -0.24(-0.24%)
Mar 08, 2017 99.38 100.31 98.76 99.23 1,205,891 -0.23(-0.23%)
Mar 07, 2017 99.78 100.17 98.25 99.46 2,462,419 -0.91(-0.91%)
Mar 06, 2017 100.78 101.14 99.52 100.37 1,205,049 -0.67(-0.66%)
Mar 03, 2017 100.02 101.52 99.08 101.04 1,783,573 +0.89(+0.89%)
Mar 02, 2017 102.67 102.67 99.74 100.15 2,753,592 -2.56(-2.49%)
Mar 01, 2017 99.90 103.71 99.62 102.71 6,088,350 +6.56(+6.82%)
Feb 28, 2017 95.22 97.75 94.81 96.15 2,094,135 +0.64(+0.67%)
Feb 27, 2017 94.44 96.24 94.28 95.51 1,694,362 +1.50(+1.60%)
Feb 24, 2017 93.25 94.06 92.68 94.01 1,935,303 +0.17(+0.18%)
Feb 23, 2017 95.16 95.28 93.60 93.84 2,079,345 -0.91(-0.96%)
Feb 22, 2017 95.89 95.97 94.31 94.75 1,975,049 -1.22(-1.27%)
Feb 21, 2017 96.20 96.38 95.05 95.97 1,551,028 +0.06(+0.06%)
Feb 17, 2017 95.91 95.91 95.91 0 -0.81(-0.84%)
Feb 16, 2017 99.59 99.60 96.57 96.72 2,812,233 -3.07(-3.08%)
Feb 15, 2017 97.44 100.28 96.91 99.79 1,924,887 +2.11(+2.16%)
Feb 14, 2017 100.51 100.66 97.62 97.68 1,875,599 -1.29(-1.30%)
Feb 13, 2017 98.88 99.42 98.21 98.97 1,621,175 +0.07(+0.07%)
Feb 10, 2017 99.03 100.20 98.52 98.90 2,314,945 +0.02(+0.02%)
Feb 09, 2017 97.56 99.17 97.30 98.88 1,764,216 +1.70(+1.75%)
Feb 08, 2017 96.98 97.23 96.33 97.18 1,061,765 +0.17(+0.18%)
Feb 07, 2017 96.87 97.29 96.53 97.01 1,903,166 -0.01(-0.01%)
Feb 06, 2017 98.25 99.30 95.99 97.02 2,827,948 +0.10(+0.10%)
Feb 03, 2017 97.68 98.50 96.70 96.92 1,888,810 -0.46(-0.47%)
Feb 02, 2017 97.33 98.08 96.56 97.38 1,698,309 -0.48(-0.49%)
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.