Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

96.36 +0.26 (+0.27%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.68 62.90 61.01 62.29 3,312,922 +0.04(+0.07%)
Oct 29, 2015 61.44 63.52 60.70 62.25 5,147,111 +2.32(+3.86%)
Oct 28, 2015 57.23 60.05 56.37 59.93 4,215,494 +2.44(+4.24%)
Oct 27, 2015 58.93 60.16 57.10 57.49 2,972,898 -1.65(-2.79%)
Oct 26, 2015 60.04 60.45 58.29 59.14 2,483,955 -1.06(-1.76%)
Oct 23, 2015 56.97 60.62 56.74 60.20 4,913,887 +3.94(+7.00%)
Oct 22, 2015 58.39 58.95 54.56 56.26 7,115,156 -1.15(-2.00%)
Oct 21, 2015 59.79 59.93 57.29 57.41 5,752,583 -2.18(-3.66%)
Oct 20, 2015 61.27 62.24 59.00 59.59 4,514,880 -1.18(-1.95%)
Oct 19, 2015 63.15 63.22 59.81 60.78 8,356,686 -4.14(-6.38%)
Oct 16, 2015 59.26 67.06 59.09 64.92 18,007,024 -0.77(-1.17%)
Oct 15, 2015 67.37 68.79 63.16 65.68 9,513,313 +1.24(+1.92%)
Oct 14, 2015 62.93 64.87 62.82 64.45 4,338,607 +1.83(+2.92%)
Oct 13, 2015 63.14 64.79 62.02 62.62 5,958,143 -0.78(-1.24%)
Oct 12, 2015 66.52 67.96 63.08 63.40 6,934,957 -3.74(-5.57%)
Oct 09, 2015 66.79 67.90 65.19 67.15 7,753,774 -0.45(-0.67%)
Oct 08, 2015 63.68 68.11 63.05 67.60 8,778,337 +3.49(+5.45%)
Oct 07, 2015 61.47 65.40 61.44 64.11 11,740,766 +3.69(+6.10%)
Oct 06, 2015 57.51 60.84 57.46 60.42 9,490,082 +2.64(+4.56%)
Oct 05, 2015 56.82 59.83 53.92 57.79 14,257,608 +1.22(+2.16%)
Oct 02, 2015 49.22 56.78 48.76 56.57 17,016,710 +10.52(+22.84%)
Oct 01, 2015 47.58 47.94 45.38 46.05 5,328,367 -1.26(-2.65%)
Sep 30, 2015 48.48 48.52 46.75 47.30 4,789,589 -0.09(-0.19%)
Sep 29, 2015 47.61 49.06 46.54 47.39 6,986,844 -1.07(-2.21%)
Sep 28, 2015 51.59 51.61 48.42 48.46 5,299,456 -3.39(-6.54%)
Sep 25, 2015 54.07 54.11 51.77 51.85 5,534,361 -1.42(-2.67%)
Sep 24, 2015 53.34 55.03 53.21 53.28 5,944,108 -0.37(-0.68%)
Sep 23, 2015 56.36 56.37 53.48 53.64 6,134,746 -3.29(-5.77%)
Sep 22, 2015 57.88 58.00 56.87 56.93 4,223,873 -2.34(-3.95%)
Sep 21, 2015 61.24 61.41 59.06 59.27 3,276,412 -1.67(-2.75%)
Sep 18, 2015 61.98 62.38 60.65 60.95 4,243,315 -1.63(-2.60%)
Sep 17, 2015 65.30 65.44 62.34 62.58 4,311,256 -3.13(-4.76%)
Sep 16, 2015 63.02 66.88 62.83 65.70 4,351,482 +3.05(+4.88%)
Sep 15, 2015 60.50 62.74 60.44 62.65 2,780,301 +1.67(+2.75%)
Sep 14, 2015 60.11 61.13 59.42 60.97 3,398,235 +0.67(+1.11%)
Sep 11, 2015 61.98 62.98 59.88 60.31 5,199,903 -1.74(-2.80%)
Sep 10, 2015 64.07 64.16 60.65 62.04 8,757,228 -3.00(-4.61%)
Sep 09, 2015 67.65 68.35 65.01 65.04 4,066,746 -1.61(-2.42%)
Sep 08, 2015 66.38 68.11 66.18 66.66 4,498,636 +1.59(+2.44%)
Sep 04, 2015 64.46 65.07 65.07 65.07 3,464,162 -0.67(-1.02%)
Sep 03, 2015 64.02 66.04 64.02 65.74 3,287,940 +1.24(+1.92%)
Sep 02, 2015 65.31 65.45 63.18 64.50 5,179,135 +1.28(+2.03%)
Sep 01, 2015 64.92 65.58 62.79 63.22 4,387,562 -3.62(-5.41%)
Aug 31, 2015 68.77 69.18 66.72 66.83 3,214,250 -2.81(-4.03%)
Aug 28, 2015 69.18 70.64 68.61 69.64 2,451,456 -0.29(-0.41%)
Aug 27, 2015 67.81 70.33 67.39 69.92 3,815,065 +3.77(+5.69%)
Aug 26, 2015 69.11 69.16 63.45 66.16 5,227,699 -1.26(-1.88%)
Aug 25, 2015 70.63 70.89 67.32 67.42 3,852,951 -0.69(-1.01%)
Aug 24, 2015 66.79 72.45 64.79 68.11 6,691,566 -4.71(-6.47%)
Aug 21, 2015 74.45 75.45 72.43 72.82 4,257,710 -3.39(-4.45%)
Aug 20, 2015 79.26 80.15 76.14 76.21 2,844,312 -4.16(-5.17%)
Aug 19, 2015 80.47 81.16 79.42 80.37 2,517,423 -0.58(-0.72%)
Aug 18, 2015 81.61 81.93 80.48 80.95 2,011,311 -0.90(-1.10%)
Aug 17, 2015 81.93 83.25 80.96 81.85 2,772,904 -0.23(-0.28%)
Aug 14, 2015 84.29 85.01 81.96 82.08 2,446,451 -2.18(-2.59%)
Aug 13, 2015 86.90 87.48 84.23 84.26 2,503,594 -2.52(-2.90%)
Aug 12, 2015 86.58 87.13 83.82 86.78 3,100,159 -1.85(-2.09%)
Aug 11, 2015 90.83 90.95 87.81 88.63 2,997,180 -3.98(-4.30%)
Aug 10, 2015 93.39 93.50 91.48 92.61 2,655,999 +0.77(+0.83%)
Aug 07, 2015 89.43 92.41 89.43 91.85 2,209,807 +2.62(+2.93%)
Aug 06, 2015 89.25 90.92 88.60 89.23 2,052,205 -0.51(-0.56%)
Aug 05, 2015 89.50 91.90 89.32 89.73 2,005,917 +0.86(+0.97%)
Aug 04, 2015 89.58 90.64 88.02 88.88 2,052,372 -0.44(-0.50%)
Aug 03, 2015 91.36 91.91 88.61 89.32 2,658,024 -2.15(-2.35%)
Jul 31, 2015 92.08 93.42 90.21 91.47 3,213,292 -0.79(-0.85%)
Jul 30, 2015 87.94 92.77 87.73 92.26 5,720,842 +7.17(+8.42%)
Jul 29, 2015 86.99 88.43 84.95 85.09 4,602,358 -1.75(-2.02%)
Jul 28, 2015 87.63 88.60 86.30 86.85 2,960,695 -1.08(-1.23%)
Jul 27, 2015 88.64 89.73 86.93 87.93 2,515,489 -2.84(-3.12%)
Jul 24, 2015 92.90 92.90 89.89 90.76 1,851,915 -1.66(-1.79%)
Jul 23, 2015 92.33 93.62 91.28 92.42 2,997,070 +2.70(+3.01%)
Jul 22, 2015 89.42 90.28 88.36 89.72 1,949,122 -0.15(-0.17%)
Jul 21, 2015 88.69 90.46 88.48 89.87 1,452,754 +1.24(+1.40%)
Jul 20, 2015 89.64 90.38 88.50 88.63 1,931,097 -1.50(-1.66%)
Jul 17, 2015 91.98 92.05 89.97 90.12 1,718,595 -1.85(-2.01%)
Jul 16, 2015 92.53 92.93 91.06 91.98 1,311,433 +0.34(+0.37%)
Jul 15, 2015 94.93 94.93 90.78 91.64 2,364,379 -3.40(-3.58%)
Jul 14, 2015 95.34 96.35 94.43 95.04 2,087,999 -0.56(-0.58%)
Jul 13, 2015 96.42 97.75 95.06 95.60 3,965,197 +3.54(+3.84%)
Jul 10, 2015 94.62 94.79 91.73 92.07 2,722,975 -1.15(-1.24%)
Jul 09, 2015 94.16 96.63 92.87 93.22 3,031,198 +0.94(+1.02%)
Jul 08, 2015 96.25 96.83 91.99 92.28 4,149,752 -6.39(-6.48%)
Jul 07, 2015 92.46 99.24 91.46 98.67 5,280,829 +6.62(+7.19%)
Jul 06, 2015 90.59 93.01 90.46 92.05 2,522,569 +0.30(+0.33%)
Jul 02, 2015 92.28 91.75 91.75 91.75 3,405,610 +0.42(+0.46%)
Jul 01, 2015 91.17 95.05 90.78 91.33 5,129,210 +3.90(+4.46%)
Jun 30, 2015 84.98 88.82 84.50 87.43 5,010,654 +4.20(+5.05%)
Jun 29, 2015 83.10 85.06 82.93 83.23 3,478,968 -2.28(-2.66%)
Jun 26, 2015 86.64 86.78 85.32 85.51 2,649,208 -1.32(-1.52%)
Jun 25, 2015 87.48 87.72 86.67 86.83 1,738,750 -0.20(-0.22%)
Jun 24, 2015 88.53 88.82 86.81 87.02 2,586,938 -1.82(-2.04%)
Jun 23, 2015 88.91 89.27 86.62 88.84 3,971,259 -0.61(-0.68%)
Jun 22, 2015 91.71 92.04 89.08 89.45 1,904,944 -1.91(-2.09%)
Jun 19, 2015 93.39 93.46 91.11 91.37 3,215,653 -1.91(-2.04%)
Jun 18, 2015 92.54 94.64 92.54 93.27 1,708,622 +0.89(+0.96%)
Jun 17, 2015 91.61 92.67 90.78 92.38 1,469,599 +1.28(+1.40%)
Jun 16, 2015 90.51 92.01 90.05 91.11 2,058,814 +0.03(+0.03%)
Jun 15, 2015 90.23 91.89 90.20 91.08 1,453,524 +0.00(+0.00%)
Jun 12, 2015 91.99 92.37 90.65 91.08 1,682,231 -1.47(-1.59%)
Jun 11, 2015 91.69 92.67 90.66 92.55 1,551,894 +1.09(+1.19%)
Jun 10, 2015 90.86 92.09 89.97 91.46 2,254,488 +0.83(+0.92%)
Jun 09, 2015 90.56 91.42 89.92 90.63 2,324,839 -0.11(-0.12%)
Jun 08, 2015 93.90 94.16 90.69 90.74 4,689,220 -5.97(-6.18%)
Jun 05, 2015 96.90 97.13 95.14 96.71 2,746,140 -0.27(-0.27%)
Jun 04, 2015 93.60 97.43 93.48 96.97 6,671,831 +6.55(+7.24%)
Jun 03, 2015 89.20 91.09 88.85 90.43 2,914,154 +1.76(+1.99%)
Jun 02, 2015 87.10 89.81 86.88 88.66 2,605,778 +1.57(+1.80%)
Jun 01, 2015 89.52 89.52 86.74 87.09 4,322,950 -2.13(-2.38%)
May 29, 2015 91.05 91.26 89.01 89.22 3,391,548 -2.04(-2.23%)
May 28, 2015 91.21 91.94 90.82 91.26 2,684,145 -0.51(-0.55%)
May 27, 2015 92.66 92.68 91.20 91.76 2,149,678 -0.50(-0.54%)
May 26, 2015 93.97 94.15 91.93 92.26 2,972,826 -2.14(-2.27%)
May 22, 2015 96.02 94.40 94.40 94.40 1,595,536 -1.38(-1.44%)
May 21, 2015 95.26 97.19 95.26 95.79 2,036,322 +0.36(+0.38%)
May 20, 2015 94.64 96.76 94.23 95.42 2,511,349 +1.20(+1.27%)
May 19, 2015 94.64 94.86 93.43 94.23 2,359,391 -0.46(-0.49%)
May 18, 2015 94.18 95.01 93.23 94.69 2,461,809 +0.06(+0.07%)
May 15, 2015 95.68 96.79 93.94 94.63 3,126,348 -1.77(-1.84%)
May 14, 2015 98.82 98.86 96.19 96.40 2,306,418 -1.93(-1.96%)
May 13, 2015 99.59 99.98 98.14 98.33 1,599,931 -1.07(-1.08%)
May 12, 2015 100.69 101.00 99.34 99.40 1,776,469 -1.68(-1.67%)
May 11, 2015 104.34 104.34 101.02 101.09 2,623,142 -3.33(-3.19%)
May 08, 2015 101.92 104.56 101.72 104.42 3,099,534 +3.45(+3.41%)
May 07, 2015 100.49 102.61 100.30 100.97 1,804,472 +0.67(+0.67%)
May 06, 2015 102.57 103.06 99.84 100.30 2,881,654 -2.43(-2.36%)
May 05, 2015 103.06 104.01 101.74 102.72 2,612,049 -0.65(-0.63%)
May 04, 2015 99.94 104.92 99.82 103.38 5,244,866 +3.94(+3.97%)
May 01, 2015 98.49 99.96 97.04 99.43 2,786,067 +1.45(+1.48%)
Apr 30, 2015 95.80 98.59 95.56 97.99 6,174,592 +2.03(+2.11%)
Apr 29, 2015 102.51 102.51 95.52 95.96 17,789,536 -19.15(-16.64%)
Apr 28, 2015 113.40 116.45 112.59 115.11 4,489,587 +1.45(+1.28%)
Apr 27, 2015 115.17 115.58 113.41 113.65 1,536,760 -1.11(-0.97%)
Apr 24, 2015 114.15 115.83 113.72 114.77 1,382,335 +1.77(+1.57%)
Apr 23, 2015 111.97 114.29 111.29 112.99 1,534,036 -0.87(-0.76%)
Apr 22, 2015 112.42 114.62 110.90 113.86 1,797,242 +2.03(+1.81%)
Apr 21, 2015 114.24 114.29 111.51 111.84 1,608,576 -1.92(-1.69%)
Apr 20, 2015 111.88 114.81 111.62 113.76 1,864,813 +3.04(+2.75%)
Apr 17, 2015 111.25 113.09 109.84 110.72 1,738,244 -1.63(-1.45%)
Apr 16, 2015 114.74 115.45 112.22 112.35 1,515,637 -2.36(-2.05%)
Apr 15, 2015 112.03 114.92 110.80 114.70 2,498,761 +2.20(+1.95%)
Apr 14, 2015 115.21 115.81 111.77 112.51 3,558,756 -5.35(-4.54%)
Apr 13, 2015 119.10 119.53 117.63 117.86 2,248,612 -2.14(-1.78%)
Apr 10, 2015 120.16 120.29 117.63 120.00 2,011,293 -0.54(-0.45%)
Apr 09, 2015 116.78 120.80 116.49 120.53 2,911,965 +6.48(+5.69%)
Apr 08, 2015 114.55 116.06 112.78 114.05 1,889,157 +1.23(+1.09%)
Apr 07, 2015 115.33 116.08 112.82 112.82 1,827,691 -2.50(-2.17%)
Apr 06, 2015 112.87 116.49 112.41 115.32 2,327,870 +1.16(+1.02%)
Apr 02, 2015 110.91 114.16 114.16 114.16 1,525,958 +3.41(+3.08%)
Apr 01, 2015 111.25 112.08 109.12 110.74 1,940,007 -0.31(-0.28%)
Mar 31, 2015 111.70 114.55 110.98 111.05 1,543,490 -1.39(-1.24%)
Mar 30, 2015 111.78 113.06 110.87 112.44 1,315,330 +1.07(+0.96%)
Mar 27, 2015 112.04 112.08 111.01 111.38 1,106,909 -0.53(-0.48%)
Mar 26, 2015 112.83 113.39 111.38 111.91 2,163,943 -2.09(-1.83%)
Mar 25, 2015 114.69 114.72 112.53 114.00 1,783,885 -0.25(-0.22%)
Mar 24, 2015 116.56 116.68 114.02 114.25 2,496,677 -2.24(-1.92%)
Mar 23, 2015 114.39 120.30 112.58 116.49 3,712,029 +1.82(+1.59%)
Mar 20, 2015 116.26 117.55 114.45 114.67 2,744,203 -0.11(-0.10%)
Mar 19, 2015 110.28 115.04 109.82 114.78 4,062,600 +6.34(+5.85%)
Mar 18, 2015 109.08 109.52 107.21 108.44 5,385,933 -1.46(-1.33%)
Mar 17, 2015 111.16 112.88 109.75 109.90 2,822,749 -0.94(-0.85%)
Mar 16, 2015 110.35 112.44 108.07 110.84 4,911,808 -1.26(-1.12%)
Mar 13, 2015 110.62 113.05 109.75 112.10 2,962,158 +0.66(+0.59%)
Mar 12, 2015 112.85 114.36 110.38 111.44 2,769,842 -0.27(-0.24%)
Mar 11, 2015 114.23 114.52 111.32 111.71 3,548,695 -2.55(-2.23%)
Mar 10, 2015 115.53 116.86 114.23 114.25 4,181,723 -2.94(-2.51%)
Mar 09, 2015 119.54 120.13 116.12 117.19 6,128,809 -3.67(-3.04%)
Mar 06, 2015 121.42 121.81 120.01 120.86 3,232,399 -1.77(-1.44%)
Mar 05, 2015 121.97 122.85 120.65 122.63 2,378,494 +0.16(+0.13%)
Mar 04, 2015 122.35 122.63 119.49 122.46 3,204,360 -1.11(-0.90%)
Mar 03, 2015 125.35 127.71 123.16 123.57 2,433,154 -2.08(-1.66%)
Mar 02, 2015 125.71 128.27 125.55 125.65 1,622,694 -0.06(-0.05%)
Feb 27, 2015 126.45 127.15 124.91 125.71 1,270,171 -0.24(-0.19%)
Feb 26, 2015 126.19 128.60 125.51 125.95 2,103,777 -0.25(-0.20%)
Feb 25, 2015 128.34 128.34 124.36 126.20 4,103,968 -3.48(-2.69%)
Feb 24, 2015 132.53 132.57 129.55 129.68 3,142,105 -6.47(-4.75%)
Feb 23, 2015 136.91 137.99 134.89 136.15 2,632,225 -3.65(-2.61%)
Feb 20, 2015 139.62 139.82 137.84 139.80 1,043,980 -0.09(-0.06%)
Feb 19, 2015 140.03 140.91 138.86 139.89 999,060 +0.04(+0.03%)
Feb 18, 2015 139.29 141.20 138.44 139.85 1,454,112 +1.34(+0.97%)
Feb 17, 2015 140.01 140.46 136.58 138.50 2,052,707 -2.06(-1.47%)
Feb 13, 2015 137.16 140.57 140.57 140.57 2,441,510 +4.08(+2.99%)
Feb 12, 2015 133.98 136.73 132.90 136.49 2,933,571 +3.07(+2.30%)
Feb 11, 2015 135.25 135.43 132.77 133.42 1,277,015 -1.69(-1.25%)
Feb 10, 2015 132.12 136.62 131.73 135.11 2,695,130 +5.42(+4.18%)
Feb 09, 2015 127.32 130.68 127.12 129.69 1,475,103 +1.93(+1.51%)
Feb 06, 2015 129.99 130.08 127.19 127.76 1,676,328 -0.34(-0.27%)
Feb 05, 2015 128.00 129.47 126.20 128.11 2,011,054 +0.46(+0.36%)
Feb 04, 2015 132.37 135.33 125.97 127.65 5,488,996 -8.47(-6.22%)
Feb 03, 2015 130.73 137.11 129.39 136.11 2,724,912 +5.30(+4.05%)
Feb 02, 2015 129.49 130.86 127.06 130.82 1,386,499 +1.56(+1.21%)
Jan 30, 2015 131.82 132.21 129.00 129.25 1,989,528 -4.39(-3.28%)
Jan 29, 2015 134.71 137.36 130.69 133.64 1,623,381 -0.45(-0.33%)
Jan 28, 2015 136.68 136.94 133.47 134.09 1,992,350 -1.36(-1.01%)
Jan 27, 2015 136.11 137.82 133.75 135.45 1,991,252 -0.69(-0.51%)
Jan 26, 2015 128.29 136.91 128.29 136.14 2,961,290 +8.58(+6.73%)
Jan 23, 2015 128.02 128.84 126.52 127.56 1,104,269 -1.06(-0.83%)
Jan 22, 2015 125.92 128.99 125.58 128.63 1,613,010 +3.79(+3.04%)
Jan 21, 2015 121.38 125.73 121.38 124.83 1,838,459 +0.75(+0.61%)
Jan 20, 2015 128.40 128.42 120.66 124.08 2,889,575 -4.33(-3.37%)
Jan 16, 2015 126.95 129.19 126.14 128.42 1,096,295 -0.58(-0.45%)
Jan 15, 2015 130.52 131.92 128.63 128.99 1,217,743 -0.83(-0.64%)
Jan 14, 2015 129.08 130.46 127.04 129.82 1,578,249 -1.06(-0.81%)
Jan 13, 2015 131.24 134.13 129.40 130.88 1,863,137 +1.18(+0.91%)
Jan 12, 2015 130.20 130.61 128.29 129.70 1,416,347 -0.52(-0.40%)
Jan 09, 2015 131.09 132.46 129.91 130.22 2,529,781 +1.61(+1.25%)
Jan 08, 2015 128.48 130.20 127.89 128.61 1,923,587 +1.53(+1.20%)
Jan 07, 2015 126.00 128.61 125.15 127.08 1,684,849 +3.63(+2.94%)
Jan 06, 2015 125.37 126.10 121.66 123.45 2,272,273 -2.69(-2.13%)
Jan 05, 2015 127.31 127.70 123.92 126.14 1,941,559 -2.18(-1.70%)
Jan 02, 2015 129.81 130.37 124.19 128.33 2,551,251 -1.63(-1.26%)
Dec 31, 2014 132.24 129.96 129.96 129.96 1,869,184 -2.13(-1.61%)
Dec 30, 2014 133.47 134.35 131.13 132.09 1,445,168 -1.57(-1.18%)
Dec 29, 2014 131.05 135.21 130.53 133.67 1,728,801 +2.30(+1.75%)
Dec 26, 2014 132.02 133.13 130.78 131.37 1,143,399 -0.46(-0.35%)
Dec 24, 2014 132.87 131.83 131.83 131.83 565,562 -0.69(-0.52%)
Dec 23, 2014 129.36 133.97 129.26 132.52 1,910,279 +3.68(+2.86%)
Dec 22, 2014 131.39 132.33 127.79 128.84 2,012,701 -2.30(-1.76%)
Dec 19, 2014 126.59 132.75 126.59 131.14 3,769,814 +4.38(+3.45%)
Dec 18, 2014 124.10 126.88 124.10 126.77 3,282,247 +5.36(+4.41%)
Dec 17, 2014 120.41 121.65 116.70 121.41 4,913,772 -1.35(-1.10%)
Dec 16, 2014 125.59 126.23 122.58 122.76 2,433,049 -4.05(-3.20%)
Dec 15, 2014 129.97 130.93 126.55 126.82 1,645,284 -2.03(-1.57%)
Dec 12, 2014 128.51 130.95 127.92 128.84 1,707,649 -1.22(-0.94%)
Dec 11, 2014 129.21 132.30 128.12 130.07 3,063,792 +1.86(+1.45%)
Dec 10, 2014 137.01 137.01 126.77 128.21 5,335,512 -8.63(-6.31%)
Dec 09, 2014 135.89 137.14 135.51 136.84 1,840,472 -0.84(-0.61%)
Dec 08, 2014 140.66 142.38 137.44 137.68 2,747,868 -5.51(-3.85%)
Dec 05, 2014 142.53 144.17 141.54 143.19 1,752,974 +0.86(+0.60%)
Dec 04, 2014 147.51 147.52 140.96 142.33 4,204,699 -5.81(-3.92%)
Dec 03, 2014 149.02 150.45 147.48 148.14 2,525,606 -4.09(-2.69%)
Dec 02, 2014 152.29 153.41 151.49 152.23 1,331,930 -0.22(-0.14%)
Dec 01, 2014 154.66 154.74 152.06 152.45 1,696,409 -3.59(-2.30%)
Nov 28, 2014 155.56 156.39 153.66 156.04 662,454 +1.35(+0.88%)
Nov 26, 2014 155.79 154.69 154.69 154.69 953,822 -0.83(-0.53%)
Nov 25, 2014 158.24 159.13 154.73 155.52 1,902,330 -1.93(-1.23%)
Nov 24, 2014 157.62 157.98 155.70 157.45 1,322,524 +0.51(+0.32%)
Nov 21, 2014 159.00 159.40 156.44 156.94 2,309,010 +1.56(+1.01%)
Nov 20, 2014 157.00 158.73 152.80 155.38 3,039,772 -1.90(-1.21%)
Nov 19, 2014 159.06 159.45 156.85 157.27 1,003,658 -1.80(-1.13%)
Nov 18, 2014 158.22 159.98 156.67 159.07 1,649,898 -0.48(-0.30%)
Nov 17, 2014 159.73 159.87 158.10 159.55 933,449 -1.19(-0.74%)
Nov 14, 2014 159.78 161.47 158.90 160.74 1,464,765 +1.19(+0.75%)
Nov 13, 2014 158.13 160.39 157.91 159.55 1,481,578 +2.04(+1.30%)
Nov 12, 2014 156.79 157.85 156.51 157.51 2,428,617 -0.05(-0.03%)
Nov 11, 2014 156.09 157.96 154.66 157.56 1,483,892 +2.15(+1.38%)
Nov 10, 2014 155.24 157.35 154.13 155.41 1,174,490 +0.62(+0.40%)
Nov 07, 2014 155.15 156.19 154.01 154.79 1,705,078 +0.85(+0.55%)
Nov 06, 2014 155.04 155.05 152.06 153.94 3,577,257 -0.89(-0.57%)
Nov 05, 2014 156.78 157.63 152.56 154.83 3,409,644 -4.75(-2.98%)
Nov 04, 2014 161.00 161.09 156.96 159.59 2,422,754 -3.66(-2.24%)
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.