Skip to main content

Wynn Resorts (NQ: WYNN )

101.96 +0.17 (+0.17%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 93.15 95.53 91.81 94.02 2,745,409 +1.59(+1.72%)
Dec 28, 2018 93.69 95.43 91.52 92.43 2,436,752 -0.84(-0.90%)
Dec 27, 2018 91.77 93.31 87.76 93.27 4,449,906 -1.06(-1.12%)
Dec 26, 2018 88.09 94.48 86.73 94.32 3,688,508 +6.86(+7.85%)
Dec 24, 2018 87.83 89.39 85.61 87.46 2,340,704 -1.33(-1.50%)
Dec 21, 2018 92.73 95.09 88.27 88.79 4,576,103 -4.17(-4.49%)
Dec 20, 2018 93.05 95.77 91.39 92.97 3,019,528 -0.56(-0.60%)
Dec 19, 2018 97.97 100.18 92.21 93.53 3,506,425 -4.47(-4.56%)
Dec 18, 2018 99.92 101.73 96.28 97.99 3,398,106 -1.32(-1.33%)
Dec 17, 2018 101.44 104.07 98.19 99.32 3,118,222 -2.11(-2.08%)
Dec 14, 2018 100.58 103.77 100.47 101.43 2,138,930 -1.34(-1.30%)
Dec 13, 2018 104.84 105.78 101.64 102.77 2,893,904 -1.23(-1.18%)
Dec 12, 2018 102.19 105.66 102.19 103.99 2,621,102 +3.67(+3.66%)
Dec 11, 2018 104.44 105.11 99.49 100.32 2,463,560 -0.67(-0.66%)
Dec 10, 2018 100.72 104.45 99.09 100.99 3,078,501 +1.19(+1.19%)
Dec 07, 2018 105.43 108.28 98.92 99.80 3,531,570 -7.05(-6.60%)
Dec 06, 2018 102.22 107.03 99.03 106.85 3,819,507 +1.95(+1.86%)
Dec 04, 2018 112.60 112.88 104.70 104.91 4,789,344 -8.96(-7.87%)
Dec 03, 2018 112.14 115.97 111.81 113.87 6,270,500 +9.88(+9.50%)
Nov 30, 2018 102.19 104.27 101.35 103.99 3,183,042 +1.22(+1.18%)
Nov 29, 2018 105.75 105.83 101.20 102.78 3,648,812 -4.45(-4.15%)
Nov 28, 2018 108.62 109.15 103.99 107.22 3,656,774 -0.03(-0.03%)
Nov 27, 2018 104.73 107.46 102.81 107.25 3,138,419 +1.25(+1.18%)
Nov 26, 2018 102.86 106.65 102.59 106.01 2,882,470 +6.83(+6.89%)
Nov 23, 2018 99.55 100.76 98.05 99.17 751,129 -1.33(-1.32%)
Nov 21, 2018 100.50 100.50 100.50 0 +4.54(+4.74%)
Nov 20, 2018 95.43 96.81 94.50 95.96 4,163,964 -2.40(-2.44%)
Nov 19, 2018 101.97 103.10 97.41 98.36 2,341,626 -3.34(-3.28%)
Nov 16, 2018 100.01 102.00 99.11 101.70 2,773,786 +1.28(+1.28%)
Nov 15, 2018 98.92 101.46 96.69 100.41 3,146,602 +2.98(+3.06%)
Nov 14, 2018 97.29 99.79 96.34 97.43 2,610,506 +1.18(+1.23%)
Nov 13, 2018 94.57 98.24 94.50 96.25 3,274,186 +2.35(+2.50%)
Nov 12, 2018 92.29 96.00 92.20 93.90 3,184,483 +1.11(+1.20%)
Nov 09, 2018 92.97 95.67 90.60 92.79 5,540,049 -0.66(-0.71%)
Nov 08, 2018 92.72 96.76 91.78 93.45 14,278,021 -14.13(-13.13%)
Nov 07, 2018 105.46 107.89 103.77 107.58 5,491,278 +4.06(+3.92%)
Nov 06, 2018 103.27 105.03 101.61 103.52 1,612,654 +0.37(+0.36%)
Nov 05, 2018 104.99 106.00 101.44 103.15 2,345,273 -2.26(-2.14%)
Nov 02, 2018 106.58 107.77 102.72 105.41 4,114,850 -0.89(-0.83%)
Nov 01, 2018 95.70 107.81 95.42 106.29 6,429,049 +11.35(+11.96%)
Oct 31, 2018 93.81 96.63 93.30 94.94 3,521,459 +2.83(+3.07%)
Oct 30, 2018 88.47 92.47 87.55 92.11 3,525,549 +3.23(+3.63%)
Oct 29, 2018 96.26 96.52 87.29 88.88 3,345,476 -5.97(-6.30%)
Oct 26, 2018 94.97 97.24 91.77 94.85 3,073,978 -2.56(-2.63%)
Oct 25, 2018 94.48 97.94 93.54 97.41 2,889,151 +3.59(+3.82%)
Oct 24, 2018 98.13 98.30 93.39 93.83 3,572,375 -3.09(-3.18%)
Oct 23, 2018 98.95 99.00 94.60 96.91 4,601,073 -5.67(-5.53%)
Oct 22, 2018 105.15 105.70 101.89 102.58 2,429,867 -1.42(-1.36%)
Oct 19, 2018 107.86 109.52 103.72 104.00 2,942,691 -3.46(-3.22%)
Oct 18, 2018 111.41 111.62 107.11 107.46 1,760,907 -4.17(-3.74%)
Oct 17, 2018 111.83 113.83 109.28 111.63 2,071,357 +0.44(+0.39%)
Oct 16, 2018 109.78 111.70 108.31 111.20 1,822,844 +2.98(+2.76%)
Oct 15, 2018 109.27 109.78 106.93 108.22 2,243,036 -1.80(-1.64%)
Oct 12, 2018 112.70 113.72 108.58 110.02 2,507,502 +0.34(+0.31%)
Oct 11, 2018 107.91 112.26 107.68 109.68 3,517,369 +1.05(+0.96%)
Oct 10, 2018 112.44 114.28 108.48 108.63 2,587,878 -3.63(-3.24%)
Oct 09, 2018 109.36 112.85 109.09 112.27 2,800,544 +2.54(+2.31%)
Oct 08, 2018 111.75 112.59 108.02 109.73 3,798,267 -4.11(-3.61%)
Oct 05, 2018 117.02 118.18 111.43 113.84 3,572,003 -2.65(-2.28%)
Oct 04, 2018 120.28 120.62 115.49 116.49 2,271,705 -3.49(-2.91%)
Oct 03, 2018 118.01 122.05 117.70 119.99 2,549,795 +3.14(+2.69%)
Oct 02, 2018 118.42 119.56 116.41 116.84 2,159,164 -1.40(-1.18%)
Oct 01, 2018 119.76 120.22 116.11 118.24 3,702,821 -1.67(-1.39%)
Sep 28, 2018 121.56 122.18 119.65 119.91 2,816,171 -1.77(-1.46%)
Sep 27, 2018 123.69 123.80 121.42 121.68 2,729,857 -2.58(-2.07%)
Sep 26, 2018 125.52 126.53 124.03 124.26 3,144,660 -2.14(-1.69%)
Sep 25, 2018 125.69 126.99 124.89 126.40 1,749,083 +0.91(+0.72%)
Sep 24, 2018 127.44 128.35 124.96 125.50 2,635,264 -3.54(-2.74%)
Sep 21, 2018 130.71 131.13 128.81 129.04 5,655,337 -0.55(-0.42%)
Sep 20, 2018 128.93 130.96 128.72 129.58 2,760,005 +1.49(+1.16%)
Sep 19, 2018 126.36 129.72 125.89 128.09 2,081,125 +2.60(+2.08%)
Sep 18, 2018 125.59 126.03 123.63 125.49 1,501,690 +0.49(+0.39%)
Sep 17, 2018 127.39 127.95 124.75 125.00 1,546,532 -2.67(-2.09%)
Sep 14, 2018 130.12 131.18 127.15 127.67 2,392,002 +0.10(+0.07%)
Sep 13, 2018 128.42 130.33 125.70 127.57 2,167,545 +0.23(+0.18%)
Sep 12, 2018 124.14 127.85 124.01 127.35 3,281,238 +1.37(+1.09%)
Sep 11, 2018 124.34 126.45 122.52 125.98 4,351,637 -0.67(-0.53%)
Sep 10, 2018 122.37 126.99 122.02 126.65 4,852,483 +5.49(+4.53%)
Sep 07, 2018 119.96 123.16 119.82 121.16 3,423,444 +0.50(+0.41%)
Sep 06, 2018 131.89 131.92 120.17 120.66 6,585,898 -11.81(-8.92%)
Sep 05, 2018 134.13 134.24 132.01 132.47 2,293,140 -2.51(-1.86%)
Sep 04, 2018 139.41 139.78 134.27 134.98 2,914,866 -5.01(-3.58%)
Aug 31, 2018 139.99 139.99 139.99 0 -0.18(-0.13%)
Aug 30, 2018 140.51 140.84 139.23 140.17 1,825,353 -0.22(-0.15%)
Aug 29, 2018 139.76 140.92 138.33 140.39 1,952,688 +0.76(+0.54%)
Aug 28, 2018 140.45 141.18 138.78 139.63 1,265,320 -0.73(-0.52%)
Aug 27, 2018 139.07 143.38 139.07 140.36 2,923,163 +2.67(+1.94%)
Aug 24, 2018 137.19 137.78 136.84 137.69 1,524,485 +0.72(+0.52%)
Aug 23, 2018 136.84 140.12 136.65 136.97 2,392,102 +0.09(+0.06%)
Aug 22, 2018 137.08 137.46 136.06 136.89 1,210,967 -0.26(-0.19%)
Aug 21, 2018 138.09 138.59 136.62 137.15 1,925,855 -0.43(-0.31%)
Aug 20, 2018 136.82 138.02 135.41 137.58 2,614,477 +3.26(+2.42%)
Aug 17, 2018 131.56 134.91 131.54 134.32 1,904,468 +2.58(+1.96%)
Aug 16, 2018 131.79 133.48 131.24 131.74 2,702,496 +1.35(+1.03%)
Aug 15, 2018 134.25 134.43 130.33 130.40 4,102,903 -4.67(-3.46%)
Aug 14, 2018 137.38 137.94 134.65 135.07 4,301,502 -3.88(-2.79%)
Aug 13, 2018 138.93 140.64 138.36 138.94 2,215,058 -0.49(-0.35%)
Aug 10, 2018 141.74 141.74 138.62 139.43 4,209,592 -3.57(-2.49%)
Aug 09, 2018 144.75 145.43 142.66 143.00 2,042,962 -1.47(-1.02%)
Aug 08, 2018 143.90 147.16 143.04 144.47 2,371,509 +0.56(+0.39%)
Aug 07, 2018 143.22 144.94 142.24 143.91 1,691,074 +0.32(+0.22%)
Aug 06, 2018 140.05 143.98 139.76 143.59 2,255,402 +3.53(+2.52%)
Aug 03, 2018 139.88 141.18 137.31 140.06 3,774,785 -0.33(-0.23%)
Aug 02, 2018 144.08 145.51 138.17 140.39 7,802,102 -9.81(-6.53%)
Aug 01, 2018 156.33 156.77 148.90 150.20 4,970,583 -6.37(-4.07%)
Jul 31, 2018 152.12 157.34 152.12 156.57 2,083,209 +4.66(+3.06%)
Jul 30, 2018 153.05 153.81 151.65 151.92 1,954,484 -1.47(-0.96%)
Jul 27, 2018 154.94 157.05 151.88 153.39 1,610,233 -1.75(-1.13%)
Jul 26, 2018 154.20 155.43 151.70 155.15 2,365,225 -0.51(-0.33%)
Jul 25, 2018 153.75 155.81 153.29 155.65 1,900,821 +2.10(+1.37%)
Jul 24, 2018 156.98 153.10 153.55 3,076,450 -0.17(-0.11%)
Jul 23, 2018 153.54 154.56 152.15 153.72 1,764,867 -0.17(-0.11%)
Jul 20, 2018 153.55 154.62 153.13 153.89 1,436,410 +0.33(+0.21%)
Jul 19, 2018 153.97 154.90 153.28 153.56 1,339,991 -1.29(-0.84%)
Jul 18, 2018 154.94 155.17 152.92 154.86 1,815,713 -0.01(-0.01%)
Jul 17, 2018 154.57 155.39 152.22 154.87 1,712,777 -1.00(-0.64%)
Jul 16, 2018 155.37 156.56 154.41 155.87 1,463,434 +0.74(+0.48%)
Jul 13, 2018 155.69 155.13 1,549,408 +0.67(+0.43%)
Jul 12, 2018 154.71 151.90 154.46 1,901,294 +3.13(+2.07%)
Jul 11, 2018 152.57 152.83 151.11 151.33 3,142,934 -3.93(-2.53%)
Jul 10, 2018 152.28 156.06 151.74 155.26 4,304,699 +4.93(+3.28%)
Jul 09, 2018 152.18 149.99 150.33 4,866,524 +3.07(+2.08%)
Jul 06, 2018 145.60 147.47 144.75 147.26 2,182,295 +1.90(+1.30%)
Jul 05, 2018 145.43 141.78 145.37 2,793,482 +2.51(+1.75%)
Jul 03, 2018 142.86 142.86 142.86 0 -1.85(-1.28%)
Jul 02, 2018 149.52 150.20 142.55 144.71 7,192,958 -12.39(-7.89%)
Jun 29, 2018 154.60 158.06 154.18 157.10 3,468,638 +3.13(+2.03%)
Jun 28, 2018 153.20 154.91 152.11 153.97 1,492,570 +0.09(+0.06%)
Jun 27, 2018 156.50 158.93 153.79 153.88 2,202,651 -3.09(-1.97%)
Jun 26, 2018 156.43 158.03 155.33 156.97 2,007,981 +0.62(+0.40%)
Jun 25, 2018 158.19 160.27 155.39 156.35 2,912,320 -3.38(-2.12%)
Jun 22, 2018 162.00 162.40 159.38 159.73 3,221,436 -1.75(-1.08%)
Jun 21, 2018 163.17 163.82 160.80 161.47 2,022,458 -2.29(-1.40%)
Jun 20, 2018 163.55 165.92 163.24 163.77 2,261,348 +1.90(+1.17%)
Jun 19, 2018 162.23 164.64 161.31 161.87 2,977,803 -2.51(-1.53%)
Jun 18, 2018 161.67 165.26 161.61 164.38 2,566,900 +1.67(+1.03%)
Jun 15, 2018 165.47 161.72 162.71 3,457,579 -2.76(-1.67%)
Jun 14, 2018 166.07 166.53 164.30 165.47 2,598,758 -0.16(-0.10%)
Jun 13, 2018 168.69 168.87 165.28 165.62 3,583,756 -2.79(-1.66%)
Jun 12, 2018 170.96 171.94 168.23 168.41 3,087,099 -1.34(-0.79%)
Jun 11, 2018 168.46 172.15 168.10 169.75 4,161,090 +2.53(+1.52%)
Jun 08, 2018 165.83 168.88 165.47 167.22 2,592,884 +1.76(+1.06%)
Jun 07, 2018 168.24 168.75 164.99 165.47 2,857,224 -3.06(-1.82%)
Jun 06, 2018 169.18 168.53 5,331,695 +2.47(+1.49%)
Jun 05, 2018 171.32 173.14 164.23 166.06 7,658,532 -5.59(-3.25%)
Jun 04, 2018 180.07 180.70 170.07 171.64 6,159,608 -9.08(-5.02%)
Jun 01, 2018 181.19 182.20 175.95 180.72 3,975,784 -3.29(-1.79%)
May 31, 2018 183.93 185.58 181.29 184.02 2,380,976 +0.32(+0.17%)
May 30, 2018 182.18 184.29 181.68 183.70 1,386,606 +2.14(+1.18%)
May 29, 2018 180.52 182.55 179.38 181.56 1,116,443 -0.77(-0.42%)
May 25, 2018 182.33 182.33 182.33 0 +0.53(+0.29%)
May 24, 2018 182.77 183.20 181.62 181.80 867,987 -0.90(-0.49%)
May 23, 2018 180.90 182.82 180.20 182.70 1,328,381 +0.69(+0.38%)
May 22, 2018 182.35 183.07 180.42 182.02 1,273,068 -0.28(-0.15%)
May 21, 2018 180.52 184.37 180.07 182.30 2,655,314 +4.84(+2.72%)
May 18, 2018 178.16 180.30 176.47 177.46 1,405,346 -0.89(-0.50%)
May 17, 2018 180.96 182.47 177.66 178.35 1,833,715 -2.38(-1.31%)
May 16, 2018 178.52 181.74 177.86 180.73 1,781,949 +2.20(+1.23%)
May 15, 2018 179.18 179.80 176.16 178.53 2,013,704 -0.66(-0.37%)
May 14, 2018 182.76 183.72 178.55 179.20 2,806,863 -3.76(-2.05%)
May 11, 2018 187.97 188.42 182.59 182.96 2,031,575 -5.48(-2.91%)
May 10, 2018 186.79 189.34 184.04 188.44 2,939,766 +2.15(+1.15%)
May 09, 2018 179.06 186.33 178.21 186.28 3,370,140 +6.98(+3.89%)
May 08, 2018 179.16 180.65 178.56 179.31 1,286,817 -0.15(-0.08%)
May 07, 2018 180.33 180.92 177.78 179.46 2,071,446 -0.47(-0.26%)
May 04, 2018 178.18 182.65 178.01 179.93 2,472,772 +0.74(+0.41%)
May 03, 2018 178.41 179.82 176.02 179.19 1,904,928 +0.55(+0.31%)
May 02, 2018 178.82 180.88 177.04 178.64 1,942,417 -0.77(-0.43%)
May 01, 2018 176.21 179.96 175.82 179.40 3,062,711 +5.29(+3.04%)
Apr 30, 2018 173.91 176.10 173.15 174.11 2,458,586 +1.01(+0.58%)
Apr 27, 2018 173.29 175.46 171.57 173.10 2,200,450 +0.79(+0.46%)
Apr 26, 2018 171.34 172.72 168.37 172.31 2,498,907 +1.28(+0.75%)
Apr 25, 2018 173.16 174.37 167.59 171.02 4,718,575 -6.65(-3.74%)
Apr 24, 2018 181.17 182.03 174.76 177.67 4,253,002 -3.03(-1.68%)
Apr 23, 2018 180.49 181.47 177.27 180.70 1,900,215 +0.68(+0.38%)
Apr 20, 2018 178.75 180.58 177.84 180.02 2,034,811 +0.80(+0.45%)
Apr 19, 2018 181.07 181.59 177.99 179.22 1,972,446 -1.18(-0.65%)
Apr 18, 2018 179.03 181.69 178.40 180.39 1,975,208 +2.11(+1.19%)
Apr 17, 2018 177.71 179.34 176.46 178.28 2,210,828 +1.82(+1.03%)
Apr 16, 2018 172.52 176.51 170.54 176.46 2,018,330 +4.57(+2.66%)
Apr 13, 2018 175.26 175.65 170.80 171.88 1,579,959 -2.65(-1.52%)
Apr 12, 2018 169.12 175.80 168.52 174.53 3,353,407 +6.37(+3.79%)
Apr 11, 2018 170.35 171.59 167.98 168.16 1,262,480 -3.23(-1.88%)
Apr 10, 2018 171.13 172.19 169.74 171.39 2,119,097 +2.71(+1.61%)
Apr 09, 2018 167.39 170.26 165.54 168.68 2,028,367 +1.77(+1.06%)
Apr 06, 2018 171.17 172.67 165.34 166.91 3,004,535 -2.57(-1.52%)
Apr 05, 2018 168.64 171.28 167.20 169.48 1,727,692 +1.55(+0.92%)
Apr 04, 2018 165.60 168.29 164.36 167.93 2,162,395 -0.67(-0.40%)
Apr 03, 2018 171.17 171.60 165.85 168.60 2,159,226 -0.66(-0.39%)
Apr 02, 2018 172.79 174.20 167.34 169.26 2,737,972 -1.27(-0.75%)
Mar 29, 2018 170.53 170.53 170.53 0 +5.91(+3.59%)
Mar 28, 2018 165.46 165.92 161.83 164.62 2,419,178 -1.58(-0.95%)
Mar 27, 2018 167.53 171.31 165.14 166.20 3,158,431 +0.68(+0.41%)
Mar 26, 2018 166.35 167.67 162.71 165.52 2,686,465 +1.05(+0.64%)
Mar 23, 2018 170.45 171.42 163.10 164.47 6,335,186 +0.32(+0.19%)
Mar 22, 2018 165.22 167.61 162.77 164.15 3,992,981 -3.16(-1.89%)
Mar 21, 2018 171.16 171.16 167.00 167.31 6,074,987 -4.93(-2.86%)
Mar 20, 2018 169.84 173.75 169.28 172.24 1,857,442 +2.40(+1.41%)
Mar 19, 2018 171.78 171.78 168.61 169.84 1,569,110 -2.94(-1.70%)
Mar 16, 2018 174.66 174.98 171.93 172.77 2,172,109 -1.36(-0.78%)
Mar 15, 2018 173.00 175.47 172.72 174.13 1,650,065 +0.93(+0.53%)
Mar 14, 2018 173.86 175.14 171.75 173.20 2,152,391 -0.18(-0.10%)
Mar 13, 2018 179.25 179.31 172.73 173.38 4,026,136 -5.97(-3.33%)
Mar 12, 2018 176.93 179.84 175.97 179.35 5,302,262 +2.71(+1.54%)
Mar 09, 2018 176.94 180.24 172.45 176.63 10,061,274 +9.15(+5.46%)
Mar 08, 2018 162.00 168.81 160.47 167.49 6,730,914 +10.00(+6.35%)
Mar 07, 2018 158.25 157.48 1,631,299 +1.53(+0.98%)
Mar 06, 2018 155.82 156.45 153.37 155.96 1,334,492 +1.61(+1.04%)
Mar 05, 2018 150.86 155.90 148.37 154.35 2,998,058 +1.87(+1.23%)
Mar 02, 2018 151.28 152.89 146.38 152.48 4,435,390 -0.34(-0.22%)
Mar 01, 2018 157.33 157.53 152.67 152.82 2,736,441 -3.82(-2.44%)
Feb 28, 2018 157.79 158.92 156.01 156.63 2,756,375 -1.17(-0.74%)
Feb 27, 2018 158.43 158.64 155.71 157.80 2,163,555 -0.23(-0.15%)
Feb 26, 2018 157.17 158.49 156.36 158.03 1,898,982 +1.75(+1.12%)
Feb 23, 2018 154.29 156.54 153.46 156.29 2,037,011 +2.75(+1.79%)
Feb 22, 2018 151.56 153.54 2,684,972 -2.03(-1.30%)
Feb 21, 2018 154.00 158.03 153.87 155.57 2,092,921 +1.35(+0.87%)
Feb 20, 2018 153.25 156.09 152.90 154.22 2,044,754 +0.60(+0.39%)
Feb 16, 2018 153.62 153.62 153.62 0 +0.25(+0.16%)
Feb 15, 2018 153.90 155.50 151.68 153.37 2,824,300 -0.14(-0.09%)
Feb 14, 2018 152.90 154.65 152.00 153.51 2,263,266 +0.00(+0.00%)
Feb 13, 2018 154.34 153.51 2,276,107 +1.62(+1.07%)
Feb 12, 2018 156.27 156.40 151.24 151.89 3,676,432 -3.08(-1.99%)
Feb 09, 2018 157.23 157.31 150.00 154.96 5,911,404 -2.85(-1.81%)
Feb 08, 2018 166.13 167.06 157.69 157.82 5,697,227 -7.50(-4.53%)
Feb 07, 2018 163.67 167.90 161.47 165.31 16,856,304 +13.15(+8.64%)
Feb 06, 2018 152.43 156.30 151.25 152.17 3,938,542 -3.59(-2.30%)
Feb 05, 2018 154.40 159.22 154.11 155.75 5,264,335 +0.47(+0.31%)
Feb 02, 2018 156.58 161.28 154.76 155.28 5,790,984 -3.66(-2.31%)
Feb 01, 2018 154.77 160.15 152.92 158.94 6,878,539 +4.57(+2.96%)
Jan 31, 2018 161.54 165.00 151.59 154.38 12,065,236 -5.41(-3.38%)
Jan 30, 2018 150.00 160.63 149.84 159.78 17,672,734 +7.38(+4.84%)
Jan 29, 2018 159.45 160.20 151.35 152.41 27,766,040 -15.67(-9.32%)
Jan 26, 2018 188.31 188.31 165.98 168.08 23,754,174 -18.94(-10.12%)
Jan 25, 2018 187.16 189.84 184.74 187.02 3,744,325 +0.02(+0.01%)
Jan 24, 2018 183.55 188.29 181.05 187.00 3,483,315 +5.25(+2.89%)
Jan 23, 2018 183.60 188.03 181.41 181.75 4,570,575 -0.26(-0.14%)
Jan 22, 2018 182.58 172.49 182.01 7,262,798 +14.53(+8.68%)
Jan 19, 2018 164.78 167.68 164.53 167.47 1,974,462 +3.88(+2.37%)
Jan 18, 2018 161.62 164.15 160.15 163.60 1,980,064 +1.76(+1.09%)
Jan 17, 2018 159.94 162.97 159.34 161.84 2,539,139 +4.53(+2.88%)
Jan 16, 2018 159.05 160.94 156.10 157.30 3,486,977 +2.97(+1.93%)
Jan 12, 2018 154.33 154.33 154.33 0 +2.83(+1.87%)
Jan 11, 2018 151.03 151.50 150.07 151.50 2,596,501 +0.47(+0.31%)
Jan 10, 2018 151.43 151.03 2,463,672 -1.31(-0.86%)
Jan 09, 2018 151.87 152.68 151.11 152.34 2,630,694 +1.03(+0.68%)
Jan 08, 2018 153.01 153.03 150.56 151.31 1,933,327 -2.04(-1.33%)
Jan 05, 2018 153.33 154.99 152.07 153.35 2,345,466 +1.02(+0.67%)
Jan 04, 2018 152.14 152.41 150.59 152.34 2,904,751 +0.82(+0.54%)
Jan 03, 2018 153.86 154.19 149.69 151.51 3,785,823 -1.66(-1.08%)
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.