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 (%)
Oct 31, 2008 31.49 40.85 30.19 39.23 10,044,073 +9.03(+29.89%)
Oct 30, 2008 29.26 31.49 27.48 30.20 7,560,842 +3.54(+13.28%)
Oct 29, 2008 22.31 29.22 22.28 26.66 9,610,574 +5.31(+24.85%)
Oct 28, 2008 22.41 22.85 18.22 21.35 8,694,232 -0.38(-1.73%)
Oct 27, 2008 23.38 23.80 21.11 21.73 5,385,636 -2.03(-8.55%)
Oct 24, 2008 25.05 26.88 23.76 23.76 5,690,049 -3.76(-13.66%)
Oct 23, 2008 29.81 30.20 25.54 27.52 4,609,786 -2.60(-8.63%)
Oct 22, 2008 31.26 32.78 28.82 30.13 2,783,891 -1.78(-5.57%)
Oct 21, 2008 34.10 35.72 31.68 31.90 3,648,125 -2.14(-6.28%)
Oct 20, 2008 38.01 38.27 33.29 34.04 2,865,317 -3.32(-8.88%)
Oct 17, 2008 33.64 38.66 32.75 37.36 3,435,622 +3.23(+9.48%)
Oct 16, 2008 32.14 34.68 29.43 34.12 4,077,904 +2.10(+6.57%)
Oct 15, 2008 39.62 40.66 31.95 32.02 3,527,675 -6.43(-16.72%)
Oct 14, 2008 40.20 43.95 37.05 38.45 4,742,136 -2.71(-6.58%)
Oct 13, 2008 40.63 41.29 39.03 41.16 2,588,830 +2.53(+6.54%)
Oct 10, 2008 35.39 40.16 33.12 38.63 4,912,437 +2.10(+5.76%)
Oct 09, 2008 40.04 42.21 35.73 36.53 3,028,944 -2.57(-6.58%)
Oct 08, 2008 36.86 42.87 36.68 39.10 4,112,846 +0.13(+0.33%)
Oct 07, 2008 44.94 44.94 38.44 38.97 4,169,792 -5.05(-11.47%)
Oct 06, 2008 44.39 44.49 37.25 44.01 5,876,943 -1.72(-3.76%)
Oct 03, 2008 48.38 48.67 45.63 45.74 2,981,922 -2.22(-4.63%)
Oct 02, 2008 49.74 49.75 45.63 47.96 3,972,915 -4.12(-7.92%)
Oct 01, 2008 52.13 54.35 51.65 52.08 2,331,647 -0.94(-1.78%)
Sep 30, 2008 51.15 54.39 51.15 53.02 2,375,076 +2.41(+4.76%)
Sep 29, 2008 53.39 55.98 50.44 50.61 3,514,196 -4.57(-8.29%)
Sep 26, 2008 55.73 55.85 52.61 55.19 3,203,704 -0.82(-1.46%)
Sep 25, 2008 58.42 59.02 55.86 56.00 1,916,664 -1.21(-2.12%)
Sep 24, 2008 57.24 59.76 56.04 57.22 2,033,614 -0.03(-0.05%)
Sep 23, 2008 58.15 59.30 56.38 57.24 2,083,081 -0.68(-1.17%)
Sep 22, 2008 60.49 61.70 57.76 57.92 2,164,618 -3.77(-6.12%)
Sep 19, 2008 63.06 67.56 57.68 61.69 5,721,877 +1.64(+2.73%)
Sep 18, 2008 54.23 61.93 51.55 60.06 6,154,117 +7.74(+14.78%)
Sep 17, 2008 54.14 55.61 52.22 52.32 3,466,000 -3.10(-5.60%)
Sep 16, 2008 55.10 56.63 52.09 55.43 4,468,300 +1.08(+2.00%)
Sep 15, 2008 54.30 57.36 53.96 54.34 2,928,211 -2.48(-4.37%)
Sep 12, 2008 56.02 58.14 55.21 56.82 2,289,294 +0.11(+0.19%)
Sep 11, 2008 52.36 57.70 51.43 56.71 4,753,359 +3.35(+6.28%)
Sep 10, 2008 56.69 56.69 52.30 53.36 5,410,118 -1.99(-3.59%)
Sep 09, 2008 58.31 58.58 55.30 55.35 2,608,132 -3.23(-5.51%)
Sep 08, 2008 59.88 60.72 56.33 58.58 2,673,440 +0.66(+1.14%)
Sep 05, 2008 58.37 58.43 55.29 57.91 3,273,226 -0.78(-1.33%)
Sep 04, 2008 61.05 61.69 57.87 58.69 2,466,374 -2.91(-4.72%)
Sep 03, 2008 61.64 63.53 60.47 61.60 1,830,083 -0.25(-0.41%)
Sep 02, 2008 64.60 65.60 61.30 61.86 2,022,050 -0.12(-0.19%)
Aug 29, 2008 61.56 62.86 60.72 61.97 1,696,517 -0.38(-0.60%)
Aug 28, 2008 60.55 63.00 60.14 62.35 1,951,975 +2.61(+4.37%)
Aug 27, 2008 59.61 60.98 58.52 59.74 1,970,598 +0.14(+0.23%)
Aug 26, 2008 59.43 61.77 58.97 59.60 1,687,511 -0.02(-0.03%)
Aug 25, 2008 60.91 61.49 58.89 59.62 2,948,350 -2.49(-4.02%)
Aug 22, 2008 59.75 62.30 59.23 62.12 3,035,645 +3.53(+6.02%)
Aug 21, 2008 60.33 61.12 58.46 58.59 3,462,716 -1.05(-1.75%)
Aug 20, 2008 62.48 63.31 59.26 59.63 3,867,234 -2.75(-4.40%)
Aug 19, 2008 62.93 63.00 59.45 62.38 5,922,193 -2.82(-4.32%)
Aug 18, 2008 69.00 69.66 64.30 65.20 2,447,999 -3.62(-5.26%)
Aug 15, 2008 69.01 71.36 68.37 68.82 2,332,401 -0.77(-1.11%)
Aug 14, 2008 66.56 70.14 65.92 69.59 3,098,847 +2.87(+4.30%)
Aug 13, 2008 69.29 69.95 65.52 66.72 3,552,888 -3.65(-5.19%)
Aug 12, 2008 72.51 75.01 69.31 70.37 4,422,943 -4.10(-5.51%)
Aug 11, 2008 70.27 77.77 69.49 74.48 5,574,626 +4.59(+6.57%)
Aug 08, 2008 66.04 70.63 65.39 69.88 3,362,885 +3.75(+5.68%)
Aug 07, 2008 66.72 68.13 65.29 66.13 3,407,355 -2.22(-3.25%)
Aug 06, 2008 64.75 68.78 62.56 68.35 2,911,475 +3.96(+6.14%)
Aug 05, 2008 62.19 65.92 61.78 64.40 4,268,737 +3.12(+5.09%)
Aug 04, 2008 62.14 62.49 59.63 61.28 1,929,699 -0.80(-1.29%)
Aug 01, 2008 63.68 64.67 61.05 62.08 2,053,113 -1.23(-1.95%)
Jul 31, 2008 62.34 65.08 61.14 63.31 3,256,978 +0.06(+0.09%)
Jul 30, 2008 64.56 66.25 61.65 63.25 2,190,716 -1.05(-1.63%)
Jul 29, 2008 60.10 64.95 59.69 64.30 3,618,628 +4.76(+8.00%)
Jul 28, 2008 58.85 60.37 57.80 59.54 2,487,651 +1.06(+1.81%)
Jul 25, 2008 60.34 61.44 56.65 58.48 3,858,909 -1.01(-1.69%)
Jul 24, 2008 64.21 64.80 58.80 59.49 4,839,692 -5.34(-8.24%)
Jul 23, 2008 63.04 69.46 62.31 64.82 7,447,617 +1.30(+2.04%)
Jul 22, 2008 59.88 63.78 58.89 63.53 4,146,831 +2.84(+4.69%)
Jul 21, 2008 58.37 62.73 57.80 60.68 5,368,650 +3.51(+6.13%)
Jul 18, 2008 55.25 58.65 53.25 57.17 4,114,549 +2.57(+4.71%)
Jul 17, 2008 51.66 54.67 50.98 54.60 5,184,583 +2.94(+5.70%)
Jul 16, 2008 48.97 51.89 48.09 51.66 3,503,198 +2.55(+5.20%)
Jul 15, 2008 48.48 50.53 46.68 49.11 4,301,671 -1.09(-2.17%)
Jul 14, 2008 51.69 52.67 48.93 50.20 5,914,850 -0.55(-1.09%)
Jul 11, 2008 51.15 51.87 46.87 50.75 14,746,486 +5.33(+11.72%)
Jul 10, 2008 50.94 50.94 44.99 45.42 12,150,979 -4.95(-9.82%)
Jul 09, 2008 54.98 54.98 50.05 50.37 5,480,703 -3.86(-7.11%)
Jul 08, 2008 53.30 54.52 51.24 54.23 5,402,191 +0.97(+1.82%)
Jul 07, 2008 51.63 53.52 50.96 53.26 5,735,276 +1.99(+3.89%)
Jul 04, 2008 51.37 52.43 48.37 51.27 5,252,232 +0.00(+0.00%)
Jul 03, 2008 51.37 52.43 48.37 51.27 5,252,232 -0.21(-0.40%)
Jul 02, 2008 53.15 55.30 51.18 51.48 5,479,392 -1.84(-3.46%)
Jul 01, 2008 50.98 53.44 50.09 53.32 6,159,948 +0.49(+0.92%)
Jun 30, 2008 51.31 53.54 50.44 52.83 5,338,209 +1.00(+1.93%)
Jun 27, 2008 53.26 53.62 51.09 51.83 7,456,839 -2.40(-4.42%)
Jun 26, 2008 55.57 56.04 54.00 54.23 4,909,473 -2.59(-4.56%)
Jun 25, 2008 55.27 57.45 55.15 56.82 3,226,056 +1.62(+2.93%)
Jun 24, 2008 56.12 56.12 54.31 55.21 5,342,934 -1.12(-1.99%)
Jun 23, 2008 58.13 58.13 56.30 56.33 3,222,924 -1.08(-1.89%)
Jun 20, 2008 59.49 59.79 56.54 57.41 6,484,712 -2.80(-4.65%)
Jun 19, 2008 60.10 60.60 58.04 60.21 4,459,548 -0.45(-0.75%)
Jun 18, 2008 61.28 62.20 60.39 60.67 4,747,105 -1.08(-1.76%)
Jun 17, 2008 61.34 61.91 60.50 61.75 3,281,778 +0.44(+0.71%)
Jun 16, 2008 59.17 62.21 58.93 61.32 3,638,266 +1.44(+2.41%)
Jun 13, 2008 58.70 59.88 58.48 59.88 2,250,839 +2.07(+3.58%)
Jun 12, 2008 57.65 59.12 57.36 57.80 3,495,393 +0.32(+0.55%)
Jun 11, 2008 57.13 58.57 56.50 57.48 5,869,224 +0.36(+0.63%)
Jun 10, 2008 57.05 58.58 56.31 57.13 5,400,020 -1.94(-3.29%)
Jun 09, 2008 61.53 62.54 58.21 59.07 3,955,904 -2.49(-4.05%)
Jun 06, 2008 64.30 64.49 61.43 61.56 4,177,816 -3.21(-4.95%)
Jun 05, 2008 64.48 65.81 64.04 64.77 1,895,337 +0.34(+0.52%)
Jun 04, 2008 64.67 66.90 63.73 64.43 2,827,386 -0.21(-0.33%)
Jun 03, 2008 65.21 65.21 63.69 64.65 3,575,042 -0.16(-0.25%)
Jun 02, 2008 65.57 65.57 64.09 64.81 2,421,541 -0.16(-0.24%)
May 30, 2008 66.14 66.64 64.97 64.97 1,917,779 -1.30(-1.96%)
May 29, 2008 65.01 66.82 64.49 66.27 1,593,712 +1.42(+2.19%)
May 28, 2008 64.08 65.33 63.77 64.84 2,670,485 -0.10(-0.16%)
May 27, 2008 64.63 66.46 64.34 64.95 2,462,433 +0.17(+0.26%)
May 26, 2008 66.56 66.90 64.14 64.78 2,701,641 +0.00(+0.00%)
May 23, 2008 66.56 66.90 64.14 64.78 2,701,487 -1.88(-2.82%)
May 22, 2008 66.19 68.08 66.05 66.66 1,529,896 +0.66(+0.99%)
May 21, 2008 67.87 71.59 65.04 66.00 3,847,392 -2.25(-3.29%)
May 20, 2008 70.14 70.41 67.94 68.25 2,034,146 -2.17(-3.08%)
May 19, 2008 70.71 72.09 69.81 70.42 1,786,625 -0.71(-1.00%)
May 16, 2008 71.08 71.41 69.73 71.13 2,195,574 +0.36(+0.50%)
May 15, 2008 68.07 70.91 67.56 70.77 2,094,691 +2.38(+3.49%)
May 14, 2008 66.78 68.96 66.73 68.39 2,232,080 +1.74(+2.61%)
May 13, 2008 67.59 67.74 65.80 66.65 2,012,743 -0.80(-1.18%)
May 12, 2008 66.71 67.92 66.20 67.45 1,477,632 +0.54(+0.81%)
May 09, 2008 65.79 66.95 65.15 66.91 1,928,864 +0.57(+0.85%)
May 08, 2008 66.56 67.40 65.93 66.34 1,656,241 +0.08(+0.13%)
May 07, 2008 69.53 69.75 66.03 66.26 2,461,087 -3.85(-5.49%)
May 06, 2008 68.19 70.31 67.22 70.11 1,913,740 +1.49(+2.18%)
May 05, 2008 70.68 70.90 67.69 68.62 1,997,894 -1.55(-2.20%)
May 02, 2008 69.37 73.05 69.37 70.16 4,452,667 -0.10(-0.15%)
May 01, 2008 64.95 70.79 64.69 70.27 7,059,588 +1.85(+2.71%)
Apr 30, 2008 71.36 71.44 68.41 68.42 2,667,121 -2.52(-3.55%)
Apr 29, 2008 69.94 71.90 69.33 70.94 2,500,200 +0.95(+1.36%)
Apr 28, 2008 70.33 70.69 69.37 69.98 2,132,401 -0.17(-0.24%)
Apr 25, 2008 71.20 71.52 68.91 70.15 2,021,682 -1.20(-1.67%)
Apr 24, 2008 68.53 72.94 66.57 71.34 4,062,288 +2.53(+3.68%)
Apr 23, 2008 68.05 69.49 67.08 68.81 3,955,174 +2.15(+3.22%)
Apr 22, 2008 62.23 69.47 62.09 66.66 6,182,728 +4.61(+7.43%)
Apr 21, 2008 64.17 64.49 61.93 62.05 3,299,495 -1.90(-2.97%)
Apr 18, 2008 64.08 64.59 63.36 63.95 3,813,156 +1.56(+2.50%)
Apr 17, 2008 64.53 64.53 60.71 62.39 5,787,144 -2.64(-4.06%)
Apr 16, 2008 64.52 65.56 62.55 65.03 3,421,520 +1.34(+2.11%)
Apr 15, 2008 66.96 67.33 63.19 63.69 3,327,242 -1.71(-2.61%)
Apr 14, 2008 67.06 68.87 65.30 65.40 1,504,255 -1.40(-2.10%)
Apr 11, 2008 66.34 69.32 66.00 66.80 2,813,153 -3.33(-4.74%)
Apr 10, 2008 70.19 71.62 69.22 70.12 1,720,969 -0.56(-0.79%)
Apr 09, 2008 72.19 73.22 69.64 70.68 1,902,257 -1.23(-1.71%)
Apr 08, 2008 72.27 72.85 71.34 71.91 1,672,973 -1.07(-1.46%)
Apr 07, 2008 73.81 75.62 72.15 72.97 2,192,348 -0.33(-0.45%)
Apr 04, 2008 75.12 75.33 72.47 73.31 2,244,443 -2.31(-3.06%)
Apr 03, 2008 72.68 75.69 72.55 75.62 3,266,844 +2.57(+3.51%)
Apr 02, 2008 71.80 75.34 71.80 73.05 3,025,209 +0.84(+1.16%)
Apr 01, 2008 66.90 72.22 65.69 72.22 3,301,384 +6.85(+10.48%)
Mar 31, 2008 65.10 66.76 64.79 65.36 2,060,868 +0.27(+0.41%)
Mar 28, 2008 65.13 68.63 64.95 65.10 2,264,876 -2.31(-3.42%)
Mar 27, 2008 70.33 70.97 67.35 67.40 2,380,288 -2.95(-4.19%)
Mar 26, 2008 70.02 70.68 68.06 70.35 2,827,243 -0.36(-0.51%)
Mar 25, 2008 70.18 70.93 68.23 70.71 2,157,908 +1.03(+1.48%)
Mar 24, 2008 65.95 70.38 65.75 69.68 2,612,324 +3.83(+5.81%)
Mar 21, 2008 63.65 66.43 62.36 65.85 2,993,242 +0.00(+0.00%)
Mar 20, 2008 63.65 66.43 62.36 65.85 2,993,242 +2.51(+3.96%)
Mar 19, 2008 64.72 66.41 63.00 63.34 3,309,840 -0.96(-1.49%)
Mar 18, 2008 64.29 65.23 63.38 64.30 3,162,041 +1.34(+2.14%)
Mar 17, 2008 60.70 63.50 59.94 62.96 5,342,137 +0.18(+0.28%)
Mar 14, 2008 63.65 63.81 60.07 62.78 3,597,938 -0.38(-0.61%)
Mar 13, 2008 62.67 63.78 60.13 63.17 3,634,050 +0.14(+0.22%)
Mar 12, 2008 63.36 63.91 61.64 63.03 3,034,267 +0.39(+0.62%)
Mar 11, 2008 59.84 62.73 59.47 62.64 3,863,857 +3.27(+5.51%)
Mar 10, 2008 60.24 61.21 59.26 59.37 2,544,040 -0.92(-1.52%)
Mar 07, 2008 61.23 61.92 59.04 60.28 4,798,661 -1.42(-2.29%)
Mar 06, 2008 63.89 65.10 61.70 61.70 3,730,494 -2.72(-4.22%)
Mar 05, 2008 63.45 64.79 63.15 64.42 3,213,242 +1.24(+1.96%)
Mar 04, 2008 63.91 64.30 61.57 63.18 4,195,952 -1.10(-1.71%)
Mar 03, 2008 65.08 65.39 63.52 64.28 2,876,382 -1.12(-1.72%)
Feb 29, 2008 66.18 68.19 64.65 65.40 3,834,757 -1.68(-2.51%)
Feb 28, 2008 68.00 69.41 66.72 67.08 2,647,733 -0.81(-1.19%)
Feb 27, 2008 69.06 69.84 67.55 67.89 2,756,273 -1.71(-2.46%)
Feb 26, 2008 68.46 70.07 67.71 69.60 2,417,367 +1.01(+1.47%)
Feb 25, 2008 67.23 68.90 66.68 68.60 1,997,505 +0.98(+1.45%)
Feb 22, 2008 66.97 67.64 66.02 67.62 1,837,181 +1.14(+1.71%)
Feb 21, 2008 69.47 69.73 66.25 66.48 2,627,244 -3.14(-4.51%)
Feb 20, 2008 68.36 70.75 67.22 69.62 2,707,270 +1.10(+1.60%)
Feb 19, 2008 68.69 70.42 67.09 68.53 3,431,234 +0.58(+0.85%)
Feb 18, 2008 69.40 69.45 67.36 67.95 3,121,508 +0.00(+0.00%)
Feb 15, 2008 69.40 69.45 67.36 67.95 3,120,892 -1.81(-2.59%)
Feb 14, 2008 72.12 74.00 69.44 69.75 4,846,715 -2.28(-3.16%)
Feb 13, 2008 75.72 77.00 70.23 72.03 8,615,504 -5.80(-7.45%)
Feb 12, 2008 79.14 81.03 77.37 77.83 4,193,213 -0.03(-0.03%)
Feb 11, 2008 77.40 79.38 77.16 77.86 2,786,009 +0.57(+0.74%)
Feb 08, 2008 77.93 79.06 75.65 77.29 2,427,601 -1.03(-1.32%)
Feb 07, 2008 74.05 78.94 73.70 78.32 3,177,928 +3.39(+4.52%)
Feb 06, 2008 77.70 78.07 74.36 74.93 3,910,239 -2.59(-3.34%)
Feb 05, 2008 74.69 79.89 73.17 77.52 6,722,688 +5.12(+7.08%)
Feb 04, 2008 75.94 75.96 72.25 72.40 2,036,300 -3.48(-4.59%)
Feb 01, 2008 75.26 77.79 74.11 75.88 2,852,788 +1.20(+1.61%)
Jan 31, 2008 70.21 75.77 68.84 74.68 3,076,175 +3.41(+4.78%)
Jan 30, 2008 72.21 73.52 71.05 71.27 2,261,261 -1.45(-1.99%)
Jan 29, 2008 72.90 73.95 70.87 72.72 2,300,884 +1.06(+1.48%)
Jan 28, 2008 67.87 72.27 66.90 71.66 2,836,033 +4.10(+6.07%)
Jan 25, 2008 70.97 73.07 67.36 67.56 2,900,550 -3.14(-4.44%)
Jan 24, 2008 71.68 71.99 68.62 70.70 3,199,348 -0.72(-1.01%)
Jan 23, 2008 64.75 73.07 63.65 71.42 4,616,458 +5.68(+8.65%)
Jan 22, 2008 62.64 66.21 62.58 65.73 3,427,851 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.88 6,167,869 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.88 6,167,561 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.69 62.93 4,947,062 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,288 +3.26(+5.14%)
Jan 15, 2008 64.55 65.30 62.27 63.42 4,049,072 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.38 65.56 4,113,196 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.45 66.60 3,072,098 -4.19(-5.92%)
Jan 10, 2008 70.38 71.86 68.20 70.79 4,064,221 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,546,852 +2.44(+3.60%)
Jan 08, 2008 68.36 71.41 66.90 67.87 4,304,649 +0.18(+0.27%)
Jan 07, 2008 69.34 69.45 66.58 67.69 3,644,123 -0.64(-0.93%)
Jan 04, 2008 67.35 70.47 66.01 68.32 4,725,548 -0.31(-0.45%)
Jan 03, 2008 71.12 71.12 67.40 68.64 3,745,822 -2.40(-3.38%)
Jan 02, 2008 73.24 74.68 70.38 71.04 2,509,381 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.83 1,683,936 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.83 1,683,320 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.14 75.15 1,473,413 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,417 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.99 76.42 2,099,703 +2.85(+3.88%)
Dec 24, 2007 74.40 74.82 73.56 73.57 1,005,608 -1.28(-1.71%)
Dec 21, 2007 75.73 76.30 73.72 74.85 3,555,591 -0.74(-0.98%)
Dec 20, 2007 78.50 79.21 74.29 75.59 3,552,817 -1.03(-1.35%)
Dec 19, 2007 72.25 77.74 71.77 76.62 4,273,525 +3.66(+5.01%)
Dec 18, 2007 74.70 75.42 72.44 72.97 2,401,043 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,471 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,842 -0.82(-1.06%)
Dec 13, 2007 76.62 77.74 76.36 77.37 1,634,653 +0.66(+0.85%)
Dec 12, 2007 78.40 79.74 75.72 76.72 3,054,979 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.29 77.66 2,357,017 -3.15(-3.90%)
Dec 10, 2007 81.67 82.45 80.53 80.81 1,730,355 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,135 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.85 80.44 1,955,997 +1.16(+1.47%)
Dec 05, 2007 80.72 81.02 78.42 79.27 2,369,157 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.29 79.23 2,724,404 +0.86(+1.09%)
Dec 03, 2007 82.29 82.29 77.64 78.37 3,480,900 -4.07(-4.94%)
Nov 30, 2007 83.63 84.43 81.52 82.44 2,641,052 -0.06(-0.08%)
Nov 29, 2007 85.45 86.06 82.17 82.51 2,848,759 -3.07(-3.58%)
Nov 28, 2007 83.74 87.51 83.17 85.57 3,464,367 +0.75(+0.89%)
Nov 27, 2007 84.96 85.61 83.30 84.82 4,686,445 +0.00(+0.00%)
Nov 26, 2007 88.54 88.58 84.44 84.82 2,702,657 -2.89(-3.30%)
Nov 23, 2007 88.26 88.33 85.95 87.71 1,352,991 -0.16(-0.18%)
Nov 21, 2007 85.08 89.58 84.37 87.87 3,704,821 +2.04(+2.38%)
Nov 20, 2007 83.86 87.68 83.03 85.83 6,395,425 +4.66(+5.74%)
Nov 19, 2007 84.43 85.20 81.04 81.17 3,443,804 -6.18(-7.08%)
Nov 16, 2007 85.54 88.30 85.23 87.35 2,602,523 +2.70(+3.18%)
Nov 15, 2007 84.53 87.17 82.94 84.66 3,138,346 -0.27(-0.31%)
Nov 14, 2007 90.08 90.76 84.43 84.93 3,283,615 -4.52(-5.05%)
Nov 13, 2007 84.88 89.82 84.78 89.45 2,766,939 +5.31(+6.31%)
Nov 12, 2007 88.14 89.51 83.18 84.14 3,039,981 -4.44(-5.01%)
Nov 09, 2007 86.96 90.97 84.99 88.58 3,454,711 +0.21(+0.24%)
Nov 08, 2007 90.80 90.80 85.61 88.37 3,530,874 -1.54(-1.71%)
Nov 07, 2007 91.06 91.76 89.43 89.91 2,497,027 -2.90(-3.13%)
Nov 06, 2007 95.58 96.16 90.74 92.81 3,098,151 -1.62(-1.72%)
Nov 05, 2007 94.30 96.00 92.50 94.43 3,039,671 -2.60(-2.68%)
Nov 02, 2007 96.12 98.33 92.60 97.03 5,288,507 -3.60(-3.58%)
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.