Skip to main content

Wynn Resorts (NQ: WYNN )

98.48 +1.00 (+1.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.06 30.93 28.94 30.29 3,054,315 +1.30(+4.48%)
Oct 28, 2005 28.58 29.28 28.33 28.99 2,421,472 +0.68(+2.41%)
Oct 27, 2005 28.26 29.23 27.99 28.30 3,094,004 -0.92(-3.16%)
Oct 26, 2005 30.90 30.90 28.97 29.23 4,795,432 -2.36(-7.48%)
Oct 25, 2005 32.31 32.38 30.86 31.59 2,145,800 -0.60(-1.86%)
Oct 24, 2005 30.99 32.19 30.99 32.19 2,046,670 +1.35(+4.38%)
Oct 21, 2005 30.45 31.04 29.90 30.84 2,012,731 +0.84(+2.79%)
Oct 20, 2005 30.17 30.84 29.68 30.00 2,285,610 -0.17(-0.56%)
Oct 19, 2005 28.23 30.20 28.05 30.17 2,863,925 +1.77(+6.24%)
Oct 18, 2005 29.57 29.66 28.26 28.39 1,432,277 -1.21(-4.10%)
Oct 17, 2005 29.06 29.81 28.91 29.61 1,987,843 +0.45(+1.56%)
Oct 14, 2005 28.82 29.62 28.44 29.15 1,770,127 +0.66(+2.30%)
Oct 13, 2005 27.67 28.58 27.36 28.50 1,754,294 +0.72(+2.60%)
Oct 12, 2005 28.30 29.39 27.71 27.78 2,822,112 -0.64(-2.24%)
Oct 11, 2005 27.87 28.65 27.41 28.41 3,141,772 +0.66(+2.39%)
Oct 10, 2005 28.14 28.17 27.69 27.75 1,907,704 -0.08(-0.28%)
Oct 07, 2005 27.62 28.16 27.41 27.83 3,137,492 +0.44(+1.59%)
Oct 06, 2005 29.08 29.08 27.32 27.39 4,905,368 -1.66(-5.72%)
Oct 05, 2005 29.39 29.48 29.00 29.06 1,019,754 -0.19(-0.67%)
Oct 04, 2005 29.03 29.67 28.91 29.25 944,712 +0.19(+0.65%)
Oct 03, 2005 29.37 29.64 28.71 29.06 1,310,172 -0.26(-0.89%)
Sep 30, 2005 28.54 29.57 28.54 29.32 1,968,778 +0.62(+2.15%)
Sep 29, 2005 28.97 29.19 28.39 28.71 1,306,351 -0.39(-1.34%)
Sep 28, 2005 28.98 29.45 28.87 29.10 1,521,192 +0.19(+0.65%)
Sep 27, 2005 28.52 28.97 28.27 28.91 2,375,607 +0.42(+1.46%)
Sep 26, 2005 29.69 29.78 28.10 28.49 2,720,470 -0.88(-3.01%)
Sep 23, 2005 29.38 29.88 28.61 29.38 2,071,104 +0.36(+1.25%)
Sep 22, 2005 29.01 29.34 28.27 29.01 3,077,864 +0.47(+1.64%)
Sep 21, 2005 29.71 29.71 28.31 28.54 3,155,668 -1.10(-3.70%)
Sep 20, 2005 30.56 30.57 29.53 29.64 2,608,626 -1.10(-3.59%)
Sep 19, 2005 31.13 31.27 30.53 30.75 1,794,790 -0.47(-1.50%)
Sep 16, 2005 31.57 31.89 30.88 31.21 2,376,340 -0.34(-1.07%)
Sep 15, 2005 32.36 32.62 31.50 31.55 1,539,759 -0.74(-2.29%)
Sep 14, 2005 32.00 32.64 31.97 32.29 1,907,387 +0.40(+1.26%)
Sep 13, 2005 32.69 32.70 31.56 31.89 1,585,087 -0.45(-1.39%)
Sep 12, 2005 32.47 32.80 32.19 32.34 1,027,935 -0.16(-0.48%)
Sep 09, 2005 32.46 32.80 32.18 32.49 1,407,244 -0.29(-0.87%)
Sep 08, 2005 32.93 33.22 32.69 32.78 1,655,999 -0.29(-0.86%)
Sep 07, 2005 32.15 33.42 31.76 33.06 2,930,757 +1.00(+3.12%)
Sep 06, 2005 31.86 32.10 31.08 32.06 1,695,676 +0.50(+1.58%)
Sep 02, 2005 31.89 31.96 31.02 31.56 1,467,150 -0.16(-0.51%)
Sep 01, 2005 30.85 32.27 30.85 31.73 3,201,893 +0.73(+2.37%)
Aug 31, 2005 30.38 31.01 30.14 30.99 1,756,080 +0.62(+2.03%)
Aug 30, 2005 31.19 31.19 29.86 30.38 2,007,043 -0.90(-2.87%)
Aug 29, 2005 31.03 31.65 30.68 31.27 1,661,678 +0.09(+0.29%)
Aug 26, 2005 31.49 31.49 30.95 31.18 1,614,948 -0.36(-1.13%)
Aug 25, 2005 30.79 31.73 30.78 31.54 1,905,647 +0.77(+2.49%)
Aug 24, 2005 30.99 31.30 30.71 30.77 1,899,114 -0.29(-0.94%)
Aug 23, 2005 32.64 33.25 30.96 31.06 3,425,143 -0.76(-2.39%)
Aug 22, 2005 32.05 32.45 31.45 31.82 2,809,003 -0.23(-0.71%)
Aug 19, 2005 33.29 33.30 31.84 32.05 2,827,244 -1.03(-3.10%)
Aug 18, 2005 33.62 33.74 33.07 33.08 1,571,890 -0.86(-2.53%)
Aug 17, 2005 32.97 34.10 32.97 33.94 1,520,904 +0.86(+2.61%)
Aug 16, 2005 33.85 33.94 32.90 33.07 1,655,159 -0.94(-2.75%)
Aug 15, 2005 34.24 34.66 33.95 34.01 1,094,065 -0.38(-1.10%)
Aug 12, 2005 34.90 34.98 33.94 34.38 1,910,771 -0.43(-1.23%)
Aug 11, 2005 34.73 35.05 34.21 34.81 1,323,046 +0.03(+0.09%)
Aug 10, 2005 34.51 35.16 34.24 34.78 2,456,472 +0.45(+1.31%)
Aug 09, 2005 33.95 34.52 33.95 34.33 2,072,456 +0.50(+1.48%)
Aug 08, 2005 33.61 34.23 33.61 33.83 2,395,545 +0.14(+0.40%)
Aug 05, 2005 33.86 34.10 33.58 33.69 1,863,256 -0.20(-0.59%)
Aug 04, 2005 33.77 34.49 33.34 33.90 2,788,729 -0.03(-0.10%)
Aug 03, 2005 34.61 34.69 33.52 33.93 4,830,828 -1.35(-3.83%)
Aug 02, 2005 37.67 37.70 35.10 35.28 5,277,889 -1.53(-4.15%)
Aug 01, 2005 36.58 37.49 36.48 36.81 1,334,561 +0.24(+0.66%)
Jul 29, 2005 37.49 37.49 36.46 36.57 1,196,637 -0.82(-2.19%)
Jul 28, 2005 36.51 37.51 35.85 37.38 2,418,593 +0.83(+2.28%)
Jul 27, 2005 36.63 36.63 35.55 36.55 2,733,618 -0.08(-0.22%)
Jul 26, 2005 36.86 37.05 36.37 36.63 1,405,836 -0.34(-0.91%)
Jul 25, 2005 36.90 37.80 36.57 36.97 2,420,057 +0.14(+0.37%)
Jul 22, 2005 36.87 36.87 36.50 36.83 1,187,588 +0.09(+0.25%)
Jul 21, 2005 36.68 36.89 35.72 36.74 2,128,757 +0.24(+0.66%)
Jul 20, 2005 35.66 36.58 35.65 36.50 1,186,357 +0.68(+1.89%)
Jul 19, 2005 35.48 36.16 35.42 35.83 1,762,744 +0.11(+0.31%)
Jul 18, 2005 35.75 36.73 35.35 35.71 2,574,628 -0.07(-0.20%)
Jul 15, 2005 35.34 35.81 34.93 35.79 1,653,648 +0.59(+1.68%)
Jul 14, 2005 35.66 35.88 34.75 35.20 2,653,744 -0.36(-1.02%)
Jul 13, 2005 35.58 35.88 35.14 35.56 1,986,834 +0.16(+0.46%)
Jul 12, 2005 34.42 35.71 34.42 35.40 3,376,835 +0.84(+2.44%)
Jul 11, 2005 34.15 34.69 33.90 34.55 3,648,339 +1.05(+3.12%)
Jul 08, 2005 31.82 33.69 31.60 33.51 3,155,816 +1.60(+5.03%)
Jul 07, 2005 31.56 32.06 31.54 31.90 1,512,913 -0.27(-0.83%)
Jul 06, 2005 31.99 32.43 31.89 32.17 1,894,270 +0.19(+0.61%)
Jul 05, 2005 31.19 32.14 30.63 31.97 2,310,174 +0.76(+2.43%)
Jul 01, 2005 30.80 31.58 30.80 31.21 1,622,080 +0.51(+1.67%)
Jun 30, 2005 32.21 32.40 30.63 30.70 3,385,908 -1.44(-4.49%)
Jun 29, 2005 31.99 32.31 31.40 32.14 1,654,883 +0.31(+0.98%)
Jun 28, 2005 31.50 32.07 31.50 31.83 1,774,858 +0.44(+1.39%)
Jun 27, 2005 32.01 32.27 30.95 31.40 4,474,054 -0.76(-2.36%)
Jun 24, 2005 32.84 32.91 31.76 32.16 3,597,045 -0.51(-1.57%)
Jun 23, 2005 34.54 34.67 32.24 32.67 3,923,738 -1.69(-4.91%)
Jun 22, 2005 33.99 34.49 33.84 34.36 2,408,683 +0.42(+1.24%)
Jun 21, 2005 35.01 35.23 33.58 33.94 3,165,214 -0.23(-0.67%)
Jun 20, 2005 34.29 34.78 34.01 34.16 1,862,161 -0.36(-1.05%)
Jun 17, 2005 35.53 35.61 34.51 34.53 2,207,693 -0.78(-2.21%)
Jun 16, 2005 34.81 35.54 34.61 35.31 2,224,182 +0.40(+1.13%)
Jun 15, 2005 35.62 35.92 33.82 34.91 5,579,418 -0.48(-1.36%)
Jun 14, 2005 33.84 35.69 33.45 35.39 6,195,426 +1.46(+4.31%)
Jun 13, 2005 34.08 34.56 33.64 33.93 2,124,085 -0.15(-0.44%)
Jun 10, 2005 34.48 34.91 33.58 34.08 2,108,488 -0.27(-0.79%)
Jun 09, 2005 34.29 34.51 33.13 34.35 3,740,813 +0.12(+0.34%)
Jun 08, 2005 34.58 35.03 33.99 34.23 2,313,274 -0.19(-0.55%)
Jun 07, 2005 34.26 35.38 33.98 34.42 4,684,619 +0.28(+0.82%)
Jun 06, 2005 35.97 35.98 33.94 34.14 4,586,825 -1.59(-4.45%)
Jun 03, 2005 36.12 36.96 35.38 35.73 8,670,705 +1.05(+3.03%)
Jun 02, 2005 32.68 34.93 31.91 34.68 10,847,027 +2.24(+6.91%)
Jun 01, 2005 30.55 33.62 30.20 32.44 8,874,571 +2.01(+6.62%)
May 31, 2005 29.84 30.49 29.32 30.43 5,475,508 +1.01(+3.44%)
May 27, 2005 29.23 29.93 29.01 29.41 2,333,542 +0.25(+0.87%)
May 26, 2005 28.87 29.19 28.67 29.16 2,701,677 +0.58(+2.05%)
May 25, 2005 29.23 29.55 28.50 28.58 3,338,491 -0.60(-2.05%)
May 24, 2005 29.60 29.88 29.03 29.17 5,042,228 -0.82(-2.75%)
May 23, 2005 30.67 30.71 29.54 30.00 5,155,543 -0.67(-2.18%)
May 20, 2005 31.14 31.17 30.53 30.67 1,770,627 -0.47(-1.52%)
May 19, 2005 30.80 31.24 30.14 31.14 2,896,069 +0.66(+2.15%)
May 18, 2005 30.33 31.41 29.97 30.49 5,029,603 +1.05(+3.55%)
May 17, 2005 28.95 29.60 28.42 29.44 3,417,760 +0.49(+1.71%)
May 16, 2005 28.15 29.26 27.49 28.95 5,108,485 +0.49(+1.71%)
May 13, 2005 29.19 29.36 28.32 28.46 4,616,084 -0.52(-1.79%)
May 12, 2005 29.80 29.98 28.66 28.98 6,243,197 -1.01(-3.36%)
May 11, 2005 30.53 30.85 29.14 29.99 7,877,179 -0.43(-1.41%)
May 10, 2005 30.73 31.17 30.17 30.41 4,887,913 -0.51(-1.64%)
May 09, 2005 30.53 31.16 30.04 30.92 6,536,419 -0.53(-1.67%)
May 06, 2005 32.17 32.30 31.36 31.45 2,159,893 -0.49(-1.53%)
May 05, 2005 32.21 32.91 31.29 31.93 4,679,096 -0.27(-0.83%)
May 04, 2005 30.18 32.44 29.91 32.20 9,824,619 +1.48(+4.82%)
May 03, 2005 32.04 32.16 30.62 30.72 9,739,541 -2.16(-6.56%)
May 02, 2005 34.57 34.62 32.17 32.88 5,636,913 -1.51(-4.38%)
Apr 29, 2005 35.74 36.03 33.58 34.38 4,436,357 -0.36(-1.05%)
Apr 28, 2005 36.30 36.86 34.10 34.75 4,924,812 -0.77(-2.18%)
Apr 27, 2005 36.37 36.94 34.96 35.52 2,621,076 -1.08(-2.95%)
Apr 26, 2005 35.63 37.75 35.63 36.60 4,404,670 +0.97(+2.72%)
Apr 25, 2005 34.92 36.31 34.52 35.63 4,934,478 +1.20(+3.49%)
Apr 22, 2005 36.14 36.69 33.79 34.43 5,038,884 -1.71(-4.74%)
Apr 21, 2005 36.21 36.50 34.44 36.14 8,273,679 +0.21(+0.60%)
Apr 20, 2005 36.51 37.50 35.77 35.93 8,014,929 -2.55(-6.63%)
Apr 19, 2005 38.94 39.91 38.03 38.48 2,793,933 +0.09(+0.24%)
Apr 18, 2005 39.08 39.42 37.97 38.39 1,775,385 -0.46(-1.19%)
Apr 15, 2005 40.27 40.48 37.67 38.85 5,252,309 -1.52(-3.76%)
Apr 14, 2005 42.23 42.40 40.20 40.37 2,383,313 -1.70(-4.03%)
Apr 13, 2005 41.57 43.25 41.42 42.07 2,997,650 +0.18(+0.43%)
Apr 12, 2005 41.29 41.89 40.43 41.88 2,182,217 +1.27(+3.12%)
Apr 11, 2005 41.00 41.63 40.42 40.62 1,295,092 -0.38(-0.93%)
Apr 08, 2005 42.42 42.53 40.92 41.00 1,780,757 -1.21(-2.86%)
Apr 07, 2005 42.12 43.33 41.61 42.21 2,519,568 +0.61(+1.47%)
Apr 06, 2005 41.34 42.47 41.34 41.60 1,569,051 +0.26(+0.63%)
Apr 05, 2005 41.44 42.42 40.72 41.34 2,953,928 -0.01(-0.03%)
Apr 04, 2005 43.05 43.14 41.15 41.35 4,696,165 -1.54(-3.59%)
Apr 01, 2005 44.03 44.16 42.23 42.89 3,292,034 -1.10(-2.51%)
Mar 31, 2005 45.00 45.01 43.84 44.00 1,735,967 -0.97(-2.17%)
Mar 30, 2005 44.09 45.07 43.79 44.97 1,517,139 +0.78(+1.76%)
Mar 29, 2005 46.11 46.24 44.00 44.19 2,934,314 -2.08(-4.51%)
Mar 28, 2005 46.15 46.65 45.79 46.28 1,148,095 +0.49(+1.08%)
Mar 24, 2005 45.10 46.12 44.88 45.78 1,905,616 +0.88(+1.95%)
Mar 23, 2005 45.28 45.90 44.29 44.90 2,770,702 -0.49(-1.09%)
Mar 22, 2005 46.36 46.76 45.30 45.40 1,444,579 -1.10(-2.37%)
Mar 21, 2005 46.72 47.25 45.94 46.50 1,406,284 -0.21(-0.46%)
Mar 18, 2005 47.28 47.75 46.15 46.72 1,726,820 -0.71(-1.49%)
Mar 17, 2005 46.81 47.77 46.70 47.42 1,632,180 +0.74(+1.58%)
Mar 16, 2005 47.87 49.65 46.25 46.69 5,127,479 -0.63(-1.34%)
Mar 15, 2005 46.95 47.68 46.46 47.32 1,792,271 +0.70(+1.50%)
Mar 14, 2005 46.24 46.98 45.67 46.62 1,183,816 +0.77(+1.69%)
Mar 11, 2005 45.27 47.16 45.27 45.85 1,566,920 +0.49(+1.09%)
Mar 10, 2005 45.64 45.98 44.61 45.35 2,221,584 -0.12(-0.27%)
Mar 09, 2005 46.86 46.89 45.31 45.48 2,326,452 -1.47(-3.14%)
Mar 08, 2005 48.36 48.44 46.70 46.95 2,088,694 -1.27(-2.64%)
Mar 07, 2005 46.83 48.29 46.73 48.22 1,638,465 +1.69(+3.63%)
Mar 04, 2005 46.92 47.10 46.17 46.53 1,430,054 -0.45(-0.97%)
Mar 03, 2005 47.64 47.66 46.37 46.99 1,092,310 -0.39(-0.82%)
Mar 02, 2005 46.68 47.61 46.53 47.38 916,417 +0.64(+1.38%)
Mar 01, 2005 46.76 47.33 46.15 46.74 1,217,148 +0.25(+0.54%)
Feb 28, 2005 47.07 47.50 45.65 46.48 1,243,728 -0.32(-0.68%)
Feb 25, 2005 46.73 46.92 45.22 46.80 1,650,381 +0.10(+0.22%)
Feb 24, 2005 45.46 46.85 44.26 46.70 1,988,607 +0.98(+2.15%)
Feb 23, 2005 46.07 46.28 45.33 45.72 1,366,364 +0.14(+0.31%)
Feb 22, 2005 47.14 47.41 45.46 45.57 1,784,870 -1.67(-3.53%)
Feb 18, 2005 47.55 48.32 46.90 47.24 1,237,358 -0.32(-0.67%)
Feb 17, 2005 48.09 48.71 47.44 47.56 1,595,238 -0.44(-0.91%)
Feb 16, 2005 48.74 48.74 47.74 48.00 1,071,164 -0.36(-0.74%)
Feb 15, 2005 46.76 48.71 46.61 48.35 3,343,646 +1.98(+4.28%)
Feb 14, 2005 45.89 46.91 45.48 46.37 1,405,680 +0.52(+1.14%)
Feb 11, 2005 45.22 46.26 45.10 45.85 1,291,891 +0.59(+1.31%)
Feb 10, 2005 45.28 45.59 44.37 45.26 1,196,568 +0.28(+0.62%)
Feb 09, 2005 45.85 46.30 44.63 44.98 1,358,410 -0.95(-2.06%)
Feb 08, 2005 46.17 46.42 45.29 45.92 2,147,962 -0.38(-0.83%)
Feb 07, 2005 45.46 46.44 45.17 46.31 2,198,729 +1.17(+2.59%)
Feb 04, 2005 43.78 45.14 43.61 45.14 1,561,189 +1.36(+3.12%)
Feb 03, 2005 43.96 44.28 43.36 43.77 1,003,752 -0.39(-0.88%)
Feb 02, 2005 43.84 44.64 43.63 44.16 2,040,328 +0.48(+1.10%)
Feb 01, 2005 42.85 43.88 42.53 43.68 2,562,386 +1.10(+2.59%)
Jan 31, 2005 41.24 42.68 41.07 42.58 2,250,540 +1.75(+4.28%)
Jan 28, 2005 40.57 41.03 39.77 40.83 1,745,670 +0.95(+2.38%)
Jan 27, 2005 40.49 40.59 39.55 39.88 1,253,799 -0.61(-1.51%)
Jan 26, 2005 39.93 40.80 39.35 40.49 1,172,241 +0.60(+1.50%)
Jan 25, 2005 40.11 41.43 39.42 39.90 2,167,741 -0.24(-0.60%)
Jan 24, 2005 41.49 42.04 39.23 40.14 3,015,958 -0.55(-1.36%)
Jan 21, 2005 42.03 42.54 39.86 40.69 3,182,077 -1.46(-3.47%)
Jan 20, 2005 44.18 44.45 41.71 42.15 2,065,050 -2.04(-4.62%)
Jan 19, 2005 44.13 44.83 43.51 44.19 1,432,086 +0.03(+0.07%)
Jan 18, 2005 42.35 44.46 42.35 44.16 1,734,316 +1.66(+3.90%)
Jan 14, 2005 42.42 43.03 42.22 42.50 1,462,601 +0.12(+0.28%)
Jan 13, 2005 42.61 43.05 42.25 42.38 1,266,503 -0.24(-0.56%)
Jan 12, 2005 43.51 43.80 41.32 42.62 1,969,953 -0.71(-1.63%)
Jan 11, 2005 42.93 43.59 42.59 43.33 1,622,657 -0.05(-0.12%)
Jan 10, 2005 43.61 44.11 43.27 43.38 1,406,110 +0.17(+0.39%)
Jan 07, 2005 43.51 44.09 43.00 43.22 2,146,314 -1.49(-3.33%)
Jan 06, 2005 43.43 45.13 42.79 44.70 2,694,431 +1.74(+4.05%)
Jan 05, 2005 42.73 43.51 42.12 42.96 1,505,067 +0.48(+1.13%)
Jan 04, 2005 42.70 43.32 41.85 42.48 1,707,085 -0.09(-0.21%)
Jan 03, 2005 43.42 44.09 42.20 42.57 2,256,703 -0.89(-2.05%)
Dec 31, 2004 43.64 43.99 43.37 43.46 558,759 -0.23(-0.54%)
Dec 30, 2004 44.23 44.62 43.46 43.70 761,846 -0.07(-0.16%)
Dec 29, 2004 44.40 44.55 43.57 43.77 934,139 -0.66(-1.49%)
Dec 28, 2004 43.48 44.58 43.25 44.43 1,546,634 +1.02(+2.35%)
Dec 27, 2004 43.94 43.98 42.81 43.41 1,172,486 -0.38(-0.88%)
Dec 23, 2004 43.92 44.02 43.29 43.79 848,531 -0.25(-0.58%)
Dec 22, 2004 43.51 45.34 43.29 44.05 2,644,136 +0.63(+1.45%)
Dec 21, 2004 44.62 45.03 42.77 43.42 4,537,513 -1.16(-2.61%)
Dec 20, 2004 45.55 47.41 44.29 44.58 6,414,414 -1.13(-2.47%)
Dec 17, 2004 45.45 45.71 44.33 45.71 8,628,973 +0.38(+0.85%)
Dec 16, 2004 44.44 47.25 43.88 45.33 8,901,347 +2.05(+4.74%)
Dec 15, 2004 44.13 45.30 42.94 43.27 7,682,978 +0.05(+0.12%)
Dec 14, 2004 42.50 43.42 42.50 43.22 1,944,648 +0.63(+1.48%)
Dec 13, 2004 41.96 42.77 41.67 42.59 1,981,601 +0.96(+2.31%)
Dec 10, 2004 39.94 42.63 39.68 41.63 3,249,395 +1.75(+4.40%)
Dec 09, 2004 39.61 40.59 39.53 39.88 1,138,150 -0.16(-0.39%)
Dec 08, 2004 40.22 40.46 39.43 40.03 1,440,394 -0.19(-0.47%)
Dec 07, 2004 39.98 40.49 39.69 40.22 1,498,749 +0.27(+0.68%)
Dec 06, 2004 39.24 39.99 38.65 39.95 2,546,673 +0.74(+1.89%)
Dec 03, 2004 37.68 39.48 37.65 39.21 2,032,565 +1.54(+4.09%)
Dec 02, 2004 38.93 38.93 37.64 37.67 942,299 -1.03(-2.67%)
Dec 01, 2004 37.73 38.88 37.46 38.70 1,505,678 +0.97(+2.58%)
Nov 30, 2004 38.31 38.37 37.57 37.73 1,044,074 -0.71(-1.86%)
Nov 29, 2004 38.51 39.04 38.19 38.44 809,577 +0.02(+0.05%)
Nov 26, 2004 38.39 38.77 38.16 38.42 259,902 +0.17(+0.44%)
Nov 24, 2004 38.36 38.74 37.83 38.25 1,154,163 +0.29(+0.75%)
Nov 23, 2004 37.44 38.49 37.05 37.97 1,901,998 +0.61(+1.63%)
Nov 22, 2004 37.83 38.15 36.70 37.36 1,741,561 -0.57(-1.51%)
Nov 19, 2004 39.72 39.77 37.41 37.93 2,435,198 -1.60(-4.06%)
Nov 18, 2004 39.20 39.85 39.20 39.53 1,020,824 +0.08(+0.21%)
Nov 17, 2004 39.15 39.86 39.14 39.45 1,782,517 +0.42(+1.06%)
Nov 16, 2004 39.60 39.63 38.50 39.03 2,012,703 -0.21(-0.55%)
Nov 15, 2004 38.75 39.92 38.57 39.25 1,776,974 +0.53(+1.38%)
Nov 12, 2004 38.97 39.07 37.71 38.72 3,057,547 -0.51(-1.31%)
Nov 11, 2004 40.28 40.54 39.10 39.23 2,373,918 -1.25(-3.08%)
Nov 10, 2004 39.59 40.67 39.59 40.48 2,764,695 +0.90(+2.28%)
Nov 09, 2004 39.49 39.88 38.95 39.57 6,881,715 -2.12(-5.08%)
Nov 08, 2004 40.81 41.76 40.57 41.69 1,772,355 +0.77(+1.87%)
Nov 05, 2004 40.59 41.34 39.04 40.92 2,643,059 +0.49(+1.22%)
Nov 04, 2004 40.19 40.78 39.86 40.43 2,922,977 +0.67(+1.68%)
Nov 03, 2004 39.05 40.13 39.00 39.76 2,035,183 +1.16(+2.99%)
Nov 02, 2004 37.96 38.71 37.88 38.60 1,481,197 +0.88(+2.32%)
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.