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 (%)
Oct 29, 2021 89.21 90.00 87.36 88.37 3,005,921 -1.00(-1.12%)
Oct 28, 2021 90.54 89.38 2,227,727 -0.95(-1.06%)
Oct 27, 2021 90.74 92.18 90.18 90.33 2,561,206 -0.36(-0.40%)
Oct 26, 2021 90.43 90.70 2,961,853 +1.71(+1.92%)
Oct 25, 2021 88.02 89.39 87.01 88.99 2,710,840 +1.30(+1.48%)
Oct 22, 2021 89.35 89.47 87.34 87.69 2,799,218 -1.95(-2.17%)
Oct 21, 2021 88.37 90.02 88.30 89.63 2,112,966 +0.14(+0.15%)
Oct 20, 2021 90.44 90.98 88.62 89.50 2,290,180 -0.67(-0.74%)
Oct 19, 2021 89.80 90.39 89.18 90.17 1,908,648 +0.81(+0.90%)
Oct 18, 2021 89.39 90.81 88.43 89.36 2,097,167 +0.09(+0.10%)
Oct 15, 2021 91.16 91.92 89.14 89.27 2,642,656 -0.89(-0.98%)
Oct 14, 2021 91.67 92.36 89.18 90.16 3,815,003 -0.82(-0.90%)
Oct 13, 2021 89.69 91.02 88.80 90.97 3,747,307 +0.98(+1.09%)
Oct 12, 2021 88.27 91.09 87.64 89.99 5,021,372 +2.42(+2.76%)
Oct 11, 2021 84.77 89.05 84.64 87.57 8,433,023 +2.86(+3.38%)
Oct 08, 2021 84.56 85.59 83.66 84.70 2,418,363 +0.57(+0.68%)
Oct 07, 2021 83.80 84.99 82.75 84.13 2,770,220 +1.22(+1.47%)
Oct 06, 2021 82.67 83.55 81.39 82.91 3,113,406 -0.79(-0.94%)
Oct 05, 2021 82.64 84.98 81.80 83.70 3,700,724 +1.47(+1.78%)
Oct 04, 2021 85.62 87.04 81.97 82.23 4,690,773 -3.59(-4.19%)
Oct 01, 2021 84.42 86.11 83.69 85.83 4,679,809 +2.42(+2.90%)
Sep 30, 2021 82.67 84.09 81.51 83.41 4,245,586 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,176,944 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.68 82.97 4,717,561 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.03 6,613,770 +2.48(+3.04%)
Sep 24, 2021 81.81 84.64 80.89 81.55 8,138,248 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.55 82.50 6,638,258 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.51 6,161,874 +1.99(+2.56%)
Sep 21, 2021 81.20 82.15 77.31 77.52 10,528,917 -3.29(-4.07%)
Sep 20, 2021 79.08 82.76 78.63 80.81 13,401,293 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.97 8,871,399 -1.06(-1.28%)
Sep 16, 2021 82.57 84.06 81.50 83.03 13,425,192 -2.04(-2.39%)
Sep 15, 2021 84.33 85.11 81.24 85.07 26,494,088 -5.72(-6.30%)
Sep 14, 2021 93.88 93.98 87.83 90.79 26,129,892 -11.05(-10.85%)
Sep 13, 2021 100.49 102.61 98.12 101.84 2,742,534 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.49 99.93 2,205,907 -2.35(-2.30%)
Sep 09, 2021 102.67 104.22 101.63 102.28 2,434,086 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.96 3,412,652 -1.30(-1.25%)
Sep 07, 2021 99.00 104.87 98.31 104.26 5,143,864 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.72 98.71 2,417,727 -1.67(-1.67%)
Sep 02, 2021 99.55 101.22 98.64 100.38 2,406,369 +1.00(+1.01%)
Sep 01, 2021 101.42 101.61 99.01 99.38 2,489,848 -0.70(-0.70%)
Aug 31, 2021 98.41 101.00 98.41 100.08 2,667,503 +1.77(+1.80%)
Aug 30, 2021 100.16 100.35 98.09 98.30 2,484,948 -1.14(-1.15%)
Aug 27, 2021 98.11 100.19 98.06 99.45 2,313,492 +1.45(+1.48%)
Aug 26, 2021 98.47 101.34 97.44 98.00 3,139,444 -1.24(-1.25%)
Aug 25, 2021 97.91 100.21 96.82 99.24 3,460,407 +1.38(+1.41%)
Aug 24, 2021 94.66 98.74 94.22 97.86 7,493,124 +6.41(+7.01%)
Aug 23, 2021 88.98 91.50 88.39 91.46 4,119,779 +4.56(+5.24%)
Aug 20, 2021 87.30 87.78 86.42 86.90 3,135,922 -0.37(-0.43%)
Aug 19, 2021 88.66 89.53 86.13 87.27 4,878,782 -3.61(-3.97%)
Aug 18, 2021 90.82 92.31 89.75 90.88 2,989,995 +0.38(+0.42%)
Aug 17, 2021 90.99 91.05 88.86 90.50 3,241,116 -1.72(-1.87%)
Aug 16, 2021 92.89 93.00 91.05 92.22 2,245,382 -1.78(-1.89%)
Aug 13, 2021 95.46 95.46 93.67 94.00 1,622,073 -1.65(-1.73%)
Aug 12, 2021 96.21 96.35 94.39 95.66 1,913,018 -0.63(-0.65%)
Aug 11, 2021 95.59 96.51 94.56 96.29 1,929,291 +0.38(+0.40%)
Aug 10, 2021 94.77 96.38 94.76 95.90 2,112,979 +1.29(+1.36%)
Aug 09, 2021 95.17 95.60 92.10 94.61 4,956,157 -2.72(-2.79%)
Aug 06, 2021 97.76 99.20 96.21 97.33 3,273,478 +0.22(+0.22%)
Aug 05, 2021 91.07 97.30 90.55 97.11 6,857,777 +7.57(+8.45%)
Aug 04, 2021 92.59 94.04 88.83 89.55 7,515,094 -4.03(-4.30%)
Aug 03, 2021 96.34 96.74 91.92 93.57 5,021,137 -3.24(-3.34%)
Aug 02, 2021 98.41 100.28 96.60 96.81 2,804,901 +0.04(+0.04%)
Jul 30, 2021 97.30 99.47 96.35 96.77 2,816,064 -1.41(-1.43%)
Jul 29, 2021 100.94 101.36 98.05 98.18 3,330,659 -2.36(-2.35%)
Jul 28, 2021 99.66 101.36 98.22 100.54 2,793,037 +1.79(+1.81%)
Jul 27, 2021 99.41 101.22 96.84 98.75 5,280,497 -3.92(-3.81%)
Jul 26, 2021 101.01 102.81 99.16 102.66 4,191,641 +0.74(+0.72%)
Jul 23, 2021 105.78 106.04 101.76 101.93 3,679,989 -3.77(-3.57%)
Jul 22, 2021 106.36 107.37 104.38 105.70 1,943,844 -2.16(-2.00%)
Jul 21, 2021 106.17 108.23 105.57 107.85 2,451,452 +2.97(+2.83%)
Jul 20, 2021 103.04 105.95 101.75 104.88 3,383,116 +1.80(+1.75%)
Jul 19, 2021 98.93 103.28 98.66 103.08 4,345,513 +0.04(+0.04%)
Jul 16, 2021 107.37 107.73 102.52 103.04 2,650,640 -3.47(-3.26%)
Jul 15, 2021 108.06 108.90 105.06 106.51 2,829,185 -2.44(-2.24%)
Jul 14, 2021 110.42 111.52 108.06 108.95 2,021,069 -0.83(-0.75%)
Jul 13, 2021 111.14 111.50 109.61 109.78 2,043,182 -2.42(-2.16%)
Jul 12, 2021 111.48 112.29 109.94 112.20 1,794,820 +0.14(+0.12%)
Jul 09, 2021 111.40 113.12 110.56 112.06 3,182,364 +2.17(+1.98%)
Jul 08, 2021 109.23 111.12 108.18 109.89 3,717,019 -1.23(-1.11%)
Jul 07, 2021 116.01 116.01 110.56 111.12 5,021,067 -3.93(-3.41%)
Jul 06, 2021 120.06 120.06 114.96 115.05 3,849,437 -4.53(-3.79%)
Jul 02, 2021 121.22 121.22 119.12 119.57 2,084,299 -0.89(-0.74%)
Jul 01, 2021 121.54 122.54 120.25 120.46 2,043,632 +0.10(+0.08%)
Jun 30, 2021 121.19 123.18 120.03 120.36 3,908,869 +0.65(+0.54%)
Jun 29, 2021 119.03 120.86 118.91 119.71 2,753,660 +0.87(+0.73%)
Jun 28, 2021 121.84 121.84 117.90 118.84 3,992,717 -3.25(-2.66%)
Jun 25, 2021 122.37 123.11 121.27 122.09 3,554,711 -0.09(-0.07%)
Jun 24, 2021 124.87 125.62 122.16 122.18 2,763,500 -1.77(-1.43%)
Jun 23, 2021 125.37 126.44 123.00 123.95 1,894,238 -0.80(-0.64%)
Jun 22, 2021 124.27 125.52 122.34 124.75 2,100,893 -0.84(-0.67%)
Jun 21, 2021 123.20 125.74 121.57 125.58 1,763,398 +3.12(+2.55%)
Jun 18, 2021 121.67 123.06 120.81 122.47 2,567,520 -0.85(-0.69%)
Jun 17, 2021 123.76 127.27 122.53 123.31 2,350,937 -0.15(-0.12%)
Jun 16, 2021 123.13 124.18 121.76 123.46 1,648,699 +0.05(+0.04%)
Jun 15, 2021 122.97 124.21 122.59 123.41 1,684,467 +0.44(+0.36%)
Jun 14, 2021 125.18 125.50 121.93 122.97 3,100,229 -2.19(-1.75%)
Jun 11, 2021 124.24 125.25 122.79 125.15 1,226,679 +0.98(+0.79%)
Jun 10, 2021 124.77 125.33 123.06 124.17 1,682,930 -0.49(-0.39%)
Jun 09, 2021 126.20 126.25 124.59 124.66 1,857,436 -1.36(-1.08%)
Jun 08, 2021 127.69 127.69 124.86 126.02 1,594,242 -1.03(-0.81%)
Jun 07, 2021 125.41 127.11 123.21 127.05 3,124,253 +0.92(+0.73%)
Jun 04, 2021 128.06 128.09 125.65 126.13 2,184,077 -0.91(-0.71%)
Jun 03, 2021 130.92 131.00 127.01 127.03 2,991,651 -5.48(-4.14%)
Jun 02, 2021 133.85 134.66 131.43 132.51 1,608,164 -0.94(-0.71%)
Jun 01, 2021 132.06 134.05 131.14 133.46 2,269,893 +3.68(+2.84%)
May 28, 2021 131.13 131.21 129.07 129.78 1,259,774 -0.79(-0.60%)
May 27, 2021 130.86 131.02 129.03 130.56 1,568,490 +0.22(+0.17%)
May 26, 2021 127.95 130.69 127.14 130.35 2,612,906 +3.37(+2.65%)
May 25, 2021 128.47 130.14 126.09 126.98 1,758,240 -0.42(-0.33%)
May 24, 2021 125.62 128.29 124.00 127.41 1,733,176 +2.07(+1.65%)
May 21, 2021 125.71 126.96 124.52 125.34 1,919,583 +0.72(+0.58%)
May 20, 2021 124.28 125.38 122.57 124.62 1,938,769 +0.32(+0.26%)
May 19, 2021 121.59 124.38 120.97 124.30 2,218,012 +0.16(+0.13%)
May 18, 2021 123.55 126.46 123.44 124.14 2,044,952 +1.39(+1.13%)
May 17, 2021 123.44 123.70 119.43 122.75 2,753,599 -1.91(-1.53%)
May 14, 2021 121.97 125.20 120.81 124.66 2,049,909 +4.18(+3.47%)
May 13, 2021 120.34 123.29 118.11 120.48 2,645,983 +1.49(+1.25%)
May 12, 2021 121.67 123.33 118.34 118.99 2,912,778 -4.03(-3.27%)
May 11, 2021 122.87 127.73 121.83 123.02 3,867,223 -0.72(-0.58%)
May 10, 2021 124.98 126.02 123.38 123.73 2,608,183 -0.55(-0.44%)
May 07, 2021 121.44 124.61 120.34 124.29 1,681,628 +3.45(+2.86%)
May 06, 2021 124.59 125.21 119.26 120.83 2,930,327 -4.95(-3.94%)
May 05, 2021 124.74 127.29 123.84 125.78 2,378,881 +3.41(+2.78%)
May 04, 2021 126.09 126.25 119.87 122.38 4,894,862 -4.44(-3.50%)
May 03, 2021 126.66 128.58 126.00 126.81 1,517,704 +0.45(+0.36%)
Apr 30, 2021 125.67 127.25 124.92 126.36 1,295,865 -0.62(-0.49%)
Apr 29, 2021 129.62 130.00 123.14 126.98 2,659,126 -1.22(-0.95%)
Apr 28, 2021 126.01 128.66 124.30 128.20 2,136,876 +2.48(+1.97%)
Apr 27, 2021 123.14 126.00 122.23 125.72 1,592,864 +2.71(+2.20%)
Apr 26, 2021 122.75 125.20 122.62 123.02 2,119,801 +0.84(+0.68%)
Apr 23, 2021 123.55 124.22 121.70 122.18 2,662,046 -0.23(-0.18%)
Apr 22, 2021 122.63 124.70 120.76 122.41 2,335,431 -1.58(-1.28%)
Apr 21, 2021 119.57 124.05 118.44 123.99 1,956,826 +4.28(+3.58%)
Apr 20, 2021 123.12 123.72 117.84 119.71 2,855,319 -4.57(-3.67%)
Apr 19, 2021 124.56 125.64 123.51 124.28 1,399,270 -0.98(-0.79%)
Apr 16, 2021 125.61 126.97 124.25 125.26 1,316,898 -0.63(-0.50%)
Apr 15, 2021 127.66 128.10 125.10 125.89 1,415,867 -1.11(-0.88%)
Apr 14, 2021 128.07 129.76 126.61 127.00 2,448,333 -0.76(-0.59%)
Apr 13, 2021 126.47 128.22 123.37 127.76 1,972,385 -0.12(-0.09%)
Apr 12, 2021 128.92 129.34 126.83 127.88 1,504,299 -1.43(-1.10%)
Apr 09, 2021 129.95 130.56 127.83 129.31 1,725,991 -2.07(-1.57%)
Apr 08, 2021 130.84 131.45 129.09 131.37 2,970,544 +0.80(+0.61%)
Apr 07, 2021 133.62 134.42 129.02 130.57 2,751,129 -3.63(-2.71%)
Apr 06, 2021 131.00 135.25 130.43 134.21 3,912,750 +5.22(+4.04%)
Apr 05, 2021 129.81 132.10 128.52 128.99 2,772,858 +2.92(+2.32%)
Apr 01, 2021 124.88 128.30 124.28 126.07 2,249,499 +2.69(+2.18%)
Mar 31, 2021 123.08 124.28 121.79 123.38 1,607,461 -0.08(-0.06%)
Mar 30, 2021 121.79 124.86 121.10 123.46 1,541,844 +1.92(+1.58%)
Mar 29, 2021 124.23 125.69 120.80 121.54 1,801,219 -3.87(-3.08%)
Mar 26, 2021 127.69 128.18 121.47 125.41 1,718,167 -0.66(-0.52%)
Mar 25, 2021 119.86 126.99 118.89 126.07 2,151,951 +2.87(+2.33%)
Mar 24, 2021 123.98 128.30 123.02 123.19 2,189,450 +0.03(+0.02%)
Mar 23, 2021 127.54 129.13 122.40 123.16 3,345,794 -7.60(-5.81%)
Mar 22, 2021 132.97 133.18 129.24 130.76 1,730,624 -2.57(-1.93%)
Mar 19, 2021 133.26 133.84 129.16 133.33 2,842,408 -0.17(-0.13%)
Mar 18, 2021 137.77 137.78 132.66 133.50 2,048,125 -4.28(-3.11%)
Mar 17, 2021 133.20 137.83 132.97 137.78 1,429,466 +2.39(+1.77%)
Mar 16, 2021 138.44 138.44 133.03 135.39 2,162,875 -2.19(-1.59%)
Mar 15, 2021 137.60 141.60 136.89 137.58 3,432,475 +2.71(+2.01%)
Mar 12, 2021 135.32 137.20 133.84 134.88 2,052,472 -0.86(-0.63%)
Mar 11, 2021 133.79 140.35 132.66 135.73 3,200,639 +3.03(+2.28%)
Mar 10, 2021 132.05 134.51 131.41 132.70 1,579,118 +0.83(+0.63%)
Mar 09, 2021 134.72 134.72 130.92 131.87 1,460,427 +0.25(+0.19%)
Mar 08, 2021 132.43 135.02 131.39 131.62 2,016,926 +0.41(+0.32%)
Mar 05, 2021 131.01 131.78 124.17 131.20 3,404,935 +0.42(+0.32%)
Mar 04, 2021 133.93 134.20 124.82 130.78 3,453,115 -2.69(-2.01%)
Mar 03, 2021 134.11 137.27 131.63 133.47 3,625,184 +2.58(+1.97%)
Mar 02, 2021 131.18 133.04 129.76 130.89 1,451,809 +1.19(+0.92%)
Mar 01, 2021 133.26 133.69 129.12 129.70 1,965,786 +0.06(+0.05%)
Feb 26, 2021 127.21 130.83 126.14 129.64 2,287,705 +3.02(+2.39%)
Feb 25, 2021 131.87 133.59 125.18 126.62 2,792,443 -5.46(-4.14%)
Feb 24, 2021 134.41 135.21 129.98 132.08 3,336,283 -2.23(-1.66%)
Feb 23, 2021 127.99 136.07 123.69 134.31 7,124,879 +9.57(+7.68%)
Feb 22, 2021 122.79 129.88 122.56 124.74 4,417,665 +3.04(+2.50%)
Feb 19, 2021 118.64 122.40 118.59 121.70 2,409,843 +3.73(+3.16%)
Feb 18, 2021 118.58 120.07 115.64 117.97 2,075,111 -2.26(-1.88%)
Feb 17, 2021 119.36 122.03 117.46 120.23 2,333,149 +0.74(+0.62%)
Feb 16, 2021 117.89 121.55 116.92 119.49 3,842,112 +3.51(+3.03%)
Feb 12, 2021 112.86 116.32 111.70 115.98 2,158,860 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.21 112.76 2,850,510 -1.83(-1.60%)
Feb 10, 2021 112.68 117.91 112.26 114.59 6,192,658 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.27 111.58 5,729,001 -3.97(-3.43%)
Feb 08, 2021 113.03 116.08 111.75 115.55 2,836,610 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,487,891 +8.17(+7.64%)
Feb 04, 2021 107.55 108.44 104.84 106.97 2,411,739 +0.27(+0.25%)
Feb 03, 2021 105.01 107.74 104.34 106.70 2,192,523 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.42 2,477,317 +4.27(+4.26%)
Feb 01, 2021 99.32 100.95 98.55 100.14 1,797,892 +2.19(+2.24%)
Jan 29, 2021 100.39 101.15 97.78 97.95 2,288,111 -2.48(-2.47%)
Jan 28, 2021 100.48 103.14 97.43 100.43 3,024,339 +1.23(+1.24%)
Jan 27, 2021 102.35 104.09 98.60 99.20 3,486,119 -5.03(-4.82%)
Jan 26, 2021 107.52 108.20 103.90 104.23 2,089,038 -2.12(-1.99%)
Jan 25, 2021 104.90 107.76 102.99 106.34 3,342,119 +0.60(+0.57%)
Jan 22, 2021 105.04 106.36 102.84 105.75 5,119,648 -1.68(-1.57%)
Jan 21, 2021 108.59 110.17 106.97 107.43 2,135,794 -0.89(-0.83%)
Jan 20, 2021 106.55 111.07 105.57 108.32 4,082,934 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.47 3,633,159 +0.92(+0.88%)
Jan 15, 2021 106.71 106.71 104.09 104.54 2,881,935 -2.73(-2.54%)
Jan 14, 2021 106.88 109.58 106.48 107.27 2,684,904 +1.08(+1.02%)
Jan 13, 2021 107.81 107.94 105.11 106.19 2,818,349 -2.07(-1.91%)
Jan 12, 2021 106.77 109.11 105.11 108.25 2,138,149 +1.94(+1.82%)
Jan 11, 2021 104.93 106.70 102.42 106.32 2,565,899 -0.98(-0.92%)
Jan 08, 2021 108.16 108.94 106.36 107.30 2,857,650 -0.71(-0.66%)
Jan 07, 2021 110.64 110.92 106.79 108.01 3,906,543 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.32 109.09 2,470,702 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.33 108.44 1,843,070 +3.24(+3.08%)
Jan 04, 2021 111.35 111.71 104.50 105.20 3,652,343 -5.84(-5.25%)
Dec 31, 2020 111.04 111.04 111.04 2,120,799 -0.56(-0.50%)
Dec 30, 2020 112.37 114.11 110.75 111.60 2,120,799 -0.90(-0.80%)
Dec 29, 2020 114.44 114.73 112.03 112.50 1,282,251 -1.14(-1.00%)
Dec 28, 2020 113.14 115.54 112.31 113.64 1,941,851 +1.06(+0.94%)
Dec 24, 2020 112.59 113.62 111.81 112.58 864,621 -0.89(-0.79%)
Dec 23, 2020 112.12 115.07 111.81 113.47 2,029,240 +2.65(+2.39%)
Dec 22, 2020 110.49 111.48 108.95 110.82 1,663,430 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,135 -3.34(-2.92%)
Dec 18, 2020 112.73 114.68 111.22 114.09 3,247,741 +1.10(+0.98%)
Dec 17, 2020 114.95 115.33 112.33 112.99 2,078,046 -0.41(-0.36%)
Dec 16, 2020 111.70 114.44 110.76 113.40 2,354,208 +1.11(+0.99%)
Dec 15, 2020 107.49 112.93 106.80 112.29 3,247,846 +6.46(+6.10%)
Dec 14, 2020 110.63 110.95 105.50 105.83 2,842,461 -3.39(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.22 2,197,778 -1.87(-1.68%)
Dec 10, 2020 107.36 111.30 107.36 111.09 1,860,726 +1.69(+1.55%)
Dec 09, 2020 111.09 111.74 107.61 109.40 2,193,218 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.58 109.54 2,890,389 -0.01(-0.01%)
Dec 07, 2020 110.97 111.15 107.78 109.55 3,790,408 -2.15(-1.92%)
Dec 04, 2020 107.76 111.72 106.48 111.70 3,045,938 +4.93(+4.62%)
Dec 03, 2020 105.41 108.64 104.22 106.77 3,213,672 +3.31(+3.20%)
Dec 02, 2020 100.14 104.77 99.14 103.46 2,997,596 +2.73(+2.71%)
Dec 01, 2020 100.40 103.03 99.29 100.74 2,861,380 +1.83(+1.85%)
Nov 30, 2020 99.39 100.05 95.69 98.91 3,118,655 -0.71(-0.71%)
Nov 27, 2020 99.72 101.75 99.07 99.61 1,442,492 +0.81(+0.82%)
Nov 25, 2020 100.04 100.10 97.49 98.81 2,261,489 -2.32(-2.30%)
Nov 24, 2020 96.03 101.28 95.86 101.13 4,286,464 +7.16(+7.62%)
Nov 23, 2020 93.98 95.25 92.63 93.96 3,386,280 +0.19(+0.20%)
Nov 20, 2020 96.27 97.23 93.78 93.78 3,649,822 -3.41(-3.50%)
Nov 19, 2020 95.39 97.89 94.74 97.18 2,799,503 +3.06(+3.25%)
Nov 18, 2020 93.05 97.29 92.21 94.12 3,383,745 +1.39(+1.50%)
Nov 17, 2020 91.83 94.79 89.95 92.73 2,539,340 -0.50(-0.54%)
Nov 16, 2020 96.12 96.80 91.96 93.24 4,559,732 +2.51(+2.77%)
Nov 13, 2020 86.31 91.19 85.09 90.73 4,249,234 +5.43(+6.37%)
Nov 12, 2020 88.27 88.46 84.60 85.29 7,276,044 -4.96(-5.50%)
Nov 11, 2020 95.66 95.66 89.56 90.25 5,123,422 -4.87(-5.12%)
Nov 10, 2020 98.41 100.57 93.88 95.13 5,386,982 -5.49(-5.46%)
Nov 09, 2020 93.66 104.25 93.49 100.62 19,208,736 +21.82(+27.69%)
Nov 06, 2020 76.65 79.62 76.28 78.80 3,517,725 -0.06(-0.07%)
Nov 05, 2020 76.15 79.21 75.63 78.86 5,369,558 +3.95(+5.27%)
Nov 04, 2020 73.89 76.55 72.53 74.91 4,479,487 +1.53(+2.08%)
Nov 03, 2020 75.41 75.94 72.93 73.39 3,127,997 -1.26(-1.69%)
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.