Skip to main content

Wynn Resorts (NQ: WYNN )

79.30 -0.70 (-0.88%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 127.20 130.82 126.13 129.63 2,287,819 +3.02(+2.39%)
Feb 25, 2021 131.87 133.58 125.17 126.61 2,792,583 -5.46(-4.14%)
Feb 24, 2021 134.41 135.20 129.98 132.07 3,336,449 -2.23(-1.66%)
Feb 23, 2021 127.98 136.06 123.68 134.31 7,125,235 +9.57(+7.68%)
Feb 22, 2021 122.78 129.87 122.56 124.73 4,417,886 +3.04(+2.50%)
Feb 19, 2021 118.63 122.39 118.58 121.69 2,409,964 +3.73(+3.16%)
Feb 18, 2021 118.57 120.07 115.64 117.96 2,075,215 -2.26(-1.88%)
Feb 17, 2021 119.35 122.03 117.45 120.22 2,333,266 +0.74(+0.62%)
Feb 16, 2021 117.88 121.54 116.91 119.49 3,842,304 +3.51(+3.03%)
Feb 12, 2021 112.85 116.32 111.69 115.97 2,158,968 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.20 112.76 2,850,652 -1.83(-1.60%)
Feb 10, 2021 112.68 117.90 112.25 114.59 6,192,967 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.26 111.58 5,729,287 -3.97(-3.43%)
Feb 08, 2021 113.02 116.07 111.74 115.54 2,836,752 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,488,165 +8.17(+7.64%)
Feb 04, 2021 107.54 108.44 104.83 106.96 2,411,860 +0.27(+0.25%)
Feb 03, 2021 105.00 107.74 104.33 106.69 2,192,632 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.41 2,477,441 +4.27(+4.27%)
Feb 01, 2021 99.31 100.95 98.55 100.14 1,797,981 +2.19(+2.24%)
Jan 29, 2021 100.39 101.14 97.78 97.95 2,288,226 -2.48(-2.47%)
Jan 28, 2021 100.47 103.13 97.42 100.42 3,024,490 +1.23(+1.24%)
Jan 27, 2021 102.34 104.09 98.60 99.20 3,486,293 -5.03(-4.82%)
Jan 26, 2021 107.51 108.20 103.90 104.22 2,089,142 -2.12(-1.99%)
Jan 25, 2021 104.89 107.76 102.98 106.34 3,342,286 +0.60(+0.57%)
Jan 22, 2021 105.03 106.36 102.84 105.74 5,119,903 -1.68(-1.57%)
Jan 21, 2021 108.58 110.17 106.97 107.42 2,135,901 -0.90(-0.83%)
Jan 20, 2021 106.55 111.06 105.56 108.32 4,083,138 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.46 3,633,340 +0.92(+0.88%)
Jan 15, 2021 106.70 106.70 104.09 104.54 2,882,079 -2.73(-2.54%)
Jan 14, 2021 106.87 109.58 106.48 107.27 2,685,038 +1.08(+1.02%)
Jan 13, 2021 107.81 107.93 105.10 106.18 2,818,490 -2.07(-1.91%)
Jan 12, 2021 106.76 109.11 105.10 108.25 2,138,255 +1.94(+1.82%)
Jan 11, 2021 104.92 106.69 102.41 106.31 2,566,027 -0.98(-0.92%)
Jan 08, 2021 108.15 108.94 106.36 107.29 2,857,793 -0.71(-0.66%)
Jan 07, 2021 110.63 110.92 106.78 108.00 3,906,738 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.31 109.08 2,470,825 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.32 108.44 1,843,162 +3.24(+3.08%)
Jan 04, 2021 111.35 111.70 104.49 105.20 3,652,525 -5.84(-5.26%)
Dec 31, 2020 111.03 111.03 111.03 2,120,905 -0.56(-0.50%)
Dec 30, 2020 112.36 114.10 110.75 111.59 2,120,905 -0.89(-0.80%)
Dec 29, 2020 114.43 114.72 112.03 112.49 1,282,315 -1.14(-1.00%)
Dec 28, 2020 113.13 115.53 112.30 113.63 1,941,948 +1.06(+0.94%)
Dec 24, 2020 112.59 113.61 111.80 112.57 864,664 -0.90(-0.79%)
Dec 23, 2020 112.12 115.07 111.80 113.47 2,029,341 +2.65(+2.39%)
Dec 22, 2020 110.48 111.48 108.95 110.82 1,663,513 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,328 -3.34(-2.93%)
Dec 18, 2020 112.73 114.67 111.21 114.08 3,247,903 +1.10(+0.98%)
Dec 17, 2020 114.94 115.32 112.32 112.98 2,078,149 -0.41(-0.37%)
Dec 16, 2020 111.69 114.44 110.76 113.40 2,354,326 +1.11(+0.99%)
Dec 15, 2020 107.48 112.92 106.79 112.28 3,248,008 +6.46(+6.10%)
Dec 14, 2020 110.62 110.94 105.49 105.83 2,842,603 -3.38(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.21 2,197,888 -1.87(-1.68%)
Dec 10, 2020 107.35 111.29 107.35 111.08 1,860,819 +1.69(+1.55%)
Dec 09, 2020 111.08 111.73 107.60 109.39 2,193,327 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.57 109.54 2,890,533 -0.01(-0.01%)
Dec 07, 2020 110.97 111.14 107.78 109.55 3,790,597 -2.14(-1.92%)
Dec 04, 2020 107.76 111.71 106.48 111.69 3,046,090 +4.93(+4.62%)
Dec 03, 2020 105.41 108.63 104.21 106.76 3,213,832 +3.31(+3.20%)
Dec 02, 2020 100.13 104.77 99.14 103.46 2,997,745 +2.73(+2.71%)
Dec 01, 2020 100.40 103.02 99.28 100.73 2,861,523 +1.83(+1.85%)
Nov 30, 2020 99.38 100.04 95.68 98.90 3,118,811 -0.71(-0.71%)
Nov 27, 2020 99.72 101.74 99.07 99.61 1,442,564 +0.81(+0.82%)
Nov 25, 2020 100.03 100.10 97.48 98.80 2,261,602 -2.32(-2.30%)
Nov 24, 2020 96.03 101.27 95.86 101.12 4,286,678 +7.16(+7.62%)
Nov 23, 2020 93.98 95.25 92.62 93.96 3,386,449 +0.19(+0.20%)
Nov 20, 2020 96.26 97.23 93.77 93.77 3,650,004 -3.40(-3.50%)
Nov 19, 2020 95.39 97.89 94.74 97.18 2,799,643 +3.06(+3.25%)
Nov 18, 2020 93.04 97.29 92.21 94.12 3,383,914 +1.39(+1.50%)
Nov 17, 2020 91.82 94.79 89.94 92.73 2,539,467 -0.50(-0.54%)
Nov 16, 2020 96.12 96.79 91.95 93.23 4,559,959 +2.51(+2.77%)
Nov 13, 2020 86.30 91.19 85.08 90.72 4,249,446 +5.43(+6.37%)
Nov 12, 2020 88.26 88.46 84.59 85.29 7,276,407 -4.96(-5.50%)
Nov 11, 2020 95.65 95.65 89.55 90.25 5,123,678 -4.87(-5.12%)
Nov 10, 2020 98.41 100.56 93.87 95.12 5,387,251 -5.49(-5.46%)
Nov 09, 2020 93.66 104.24 93.49 100.61 19,209,696 +21.82(+27.69%)
Nov 06, 2020 76.65 79.61 76.28 78.80 3,517,901 -0.06(-0.07%)
Nov 05, 2020 76.15 79.21 75.63 78.85 5,369,826 +3.95(+5.27%)
Nov 04, 2020 73.88 76.54 72.53 74.91 4,479,711 +1.53(+2.08%)
Nov 03, 2020 75.41 75.93 72.93 73.38 3,128,153 -1.26(-1.69%)
Nov 02, 2020 73.24 74.86 72.23 74.64 4,015,366 +3.37(+4.72%)
Oct 30, 2020 70.21 72.14 69.13 71.28 3,359,174 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,948 +3.13(+4.61%)
Oct 28, 2020 69.58 69.71 66.62 67.91 4,490,975 -2.78(-3.93%)
Oct 27, 2020 72.44 72.69 70.04 70.69 2,476,557 -1.66(-2.30%)
Oct 26, 2020 73.40 73.46 70.63 72.35 3,006,576 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,869 +0.13(+0.17%)
Oct 22, 2020 74.03 75.43 72.97 75.21 4,079,793 +3.52(+4.91%)
Oct 21, 2020 70.86 72.23 70.18 71.69 2,566,013 +0.40(+0.57%)
Oct 20, 2020 69.04 71.92 68.90 71.29 3,564,469 +2.73(+3.98%)
Oct 19, 2020 70.25 71.09 68.39 68.56 3,906,869 -1.43(-2.04%)
Oct 16, 2020 71.38 72.20 69.79 69.99 3,058,894 -1.55(-2.17%)
Oct 15, 2020 70.31 71.59 69.54 71.54 2,613,677 +0.98(+1.39%)
Oct 14, 2020 70.35 71.40 69.63 70.56 3,316,762 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.38 70.60 5,362,754 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,201 +1.42(+1.98%)
Oct 09, 2020 73.44 74.33 71.30 71.51 3,145,269 -1.62(-2.22%)
Oct 08, 2020 74.08 74.88 72.73 73.14 2,786,663 -0.73(-0.99%)
Oct 07, 2020 74.71 74.74 73.05 73.87 2,890,850 +0.73(+1.00%)
Oct 06, 2020 73.38 76.50 72.83 73.14 5,160,974 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.88 72.67 3,468,332 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.49 72.03 3,166,101 +1.11(+1.57%)
Oct 01, 2020 70.99 71.55 69.98 70.92 4,326,869 +0.26(+0.36%)
Sep 30, 2020 70.79 72.76 70.05 70.67 4,520,803 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,330,059 -2.60(-3.59%)
Sep 28, 2020 71.95 73.38 71.28 72.45 3,252,920 +1.24(+1.74%)
Sep 25, 2020 70.03 71.40 69.50 71.21 2,727,824 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.69 69.94 3,976,262 +0.37(+0.54%)
Sep 23, 2020 72.76 74.52 69.39 69.56 4,468,135 -2.69(-3.72%)
Sep 22, 2020 71.52 73.97 70.86 72.25 3,360,776 +1.10(+1.55%)
Sep 21, 2020 72.57 73.42 69.71 71.15 7,116,484 -5.31(-6.95%)
Sep 18, 2020 77.65 78.40 75.06 76.46 3,769,811 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,343 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.39 6,696,323 -2.58(-3.18%)
Sep 15, 2020 82.57 82.62 79.48 80.97 3,582,112 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,531 +1.66(+2.06%)
Sep 11, 2020 83.27 83.55 79.59 80.80 2,233,962 -1.20(-1.46%)
Sep 10, 2020 82.79 85.03 81.80 82.00 3,251,309 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,225,072 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.36 4,100,783 -4.96(-5.75%)
Sep 04, 2020 86.90 88.56 83.23 86.32 3,302,370 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.43 85.97 3,257,573 -1.94(-2.21%)
Sep 02, 2020 84.90 88.26 84.69 87.91 2,472,493 +3.00(+3.54%)
Sep 01, 2020 85.69 87.24 84.05 84.91 2,718,039 -1.15(-1.34%)
Aug 31, 2020 89.19 89.35 86.06 86.06 3,422,388 -4.03(-4.48%)
Aug 28, 2020 86.40 91.73 85.33 90.09 5,947,477 +4.95(+5.81%)
Aug 27, 2020 83.53 86.94 83.33 85.14 4,249,528 +1.69(+2.03%)
Aug 26, 2020 84.52 84.66 82.96 83.45 2,430,110 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.36 84.84 2,682,414 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,474 +3.94(+4.83%)
Aug 21, 2020 80.16 84.22 79.81 81.47 4,431,342 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.76 79.00 2,994,513 -0.96(-1.21%)
Aug 19, 2020 81.30 82.46 79.67 79.97 2,588,402 -0.36(-0.45%)
Aug 18, 2020 82.56 82.56 80.21 80.33 2,501,893 -1.84(-2.24%)
Aug 17, 2020 84.01 84.33 81.88 82.17 2,255,189 -1.46(-1.74%)
Aug 14, 2020 83.87 84.72 82.81 83.63 2,740,729 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,314,042 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.04 84.43 6,521,478 -2.45(-2.82%)
Aug 11, 2020 84.48 88.00 83.50 86.88 11,584,426 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.18 9,858,507 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,555 -2.43(-3.23%)
Aug 06, 2020 69.78 75.86 69.64 75.35 7,794,506 +5.21(+7.42%)
Aug 05, 2020 71.92 74.04 69.39 70.15 7,185,183 -1.45(-2.02%)
Aug 04, 2020 71.48 73.19 70.68 71.59 4,016,091 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,520,094 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.36 71.28 5,613,663 -3.93(-5.22%)
Jul 30, 2020 75.75 75.92 73.51 75.20 4,448,103 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.02 74.09 3,179,840 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.20 4,845,390 +2.64(+3.79%)
Jul 27, 2020 71.47 72.38 68.91 69.56 4,906,961 -2.68(-3.71%)
Jul 24, 2020 71.73 72.24 70.46 72.24 3,502,658 -0.48(-0.66%)
Jul 23, 2020 74.61 74.73 72.20 72.72 5,239,673 -2.16(-2.89%)
Jul 22, 2020 77.28 77.69 74.16 74.89 4,023,210 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.67 77.93 4,151,911 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.40 78.70 2,971,357 -2.75(-3.37%)
Jul 17, 2020 83.40 83.82 80.66 81.44 2,820,804 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.25 3,981,341 -2.11(-2.47%)
Jul 15, 2020 80.70 85.58 80.31 85.36 7,530,546 +7.32(+9.38%)
Jul 14, 2020 77.98 78.96 75.48 78.04 5,796,953 -1.93(-2.41%)
Jul 13, 2020 75.18 83.63 71.93 79.97 16,496,244 +7.02(+9.62%)
Jul 10, 2020 69.11 73.04 68.34 72.95 4,883,236 +2.95(+4.22%)
Jul 09, 2020 72.81 72.83 67.60 70.00 6,016,516 -3.00(-4.11%)
Jul 08, 2020 72.02 73.37 70.16 73.00 5,018,014 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.20 3,938,437 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,988 -0.61(-0.80%)
Jul 02, 2020 74.39 77.10 73.93 76.09 6,368,581 +3.47(+4.78%)
Jul 01, 2020 74.05 76.99 71.99 72.62 5,519,615 -0.69(-0.94%)
Jun 30, 2020 72.40 73.67 70.97 73.30 4,661,468 +0.27(+0.36%)
Jun 29, 2020 68.12 73.05 66.46 73.04 7,157,613 +5.09(+7.49%)
Jun 26, 2020 71.32 72.24 67.62 67.95 7,196,968 -4.44(-6.13%)
Jun 25, 2020 73.66 73.66 70.26 72.39 8,093,271 -1.62(-2.19%)
Jun 24, 2020 81.98 82.06 73.83 74.01 8,557,284 -9.15(-11.00%)
Jun 23, 2020 83.18 83.98 82.08 83.16 4,417,642 +1.17(+1.43%)
Jun 22, 2020 84.49 84.83 80.42 81.99 4,952,781 -3.41(-4.00%)
Jun 19, 2020 88.91 89.53 84.67 85.41 4,228,920 -1.55(-1.79%)
Jun 18, 2020 85.63 88.47 85.35 86.96 3,188,438 -0.32(-0.37%)
Jun 17, 2020 88.57 89.32 86.93 87.29 3,932,911 -1.78(-2.00%)
Jun 16, 2020 96.44 96.59 85.83 89.07 7,313,837 -1.47(-1.62%)
Jun 15, 2020 86.17 91.60 85.19 90.54 4,700,085 -0.30(-0.33%)
Jun 12, 2020 93.63 94.22 88.37 90.84 5,000,604 +2.52(+2.86%)
Jun 11, 2020 88.71 93.78 87.58 88.31 7,837,138 -9.04(-9.29%)
Jun 10, 2020 101.18 101.75 93.66 97.36 6,679,077 -3.77(-3.73%)
Jun 09, 2020 103.70 103.74 99.79 101.12 6,211,990 -5.94(-5.55%)
Jun 08, 2020 104.77 107.20 102.39 107.07 6,253,252 +7.08(+7.08%)
Jun 05, 2020 100.44 102.35 97.71 99.99 11,163,714 +6.13(+6.53%)
Jun 04, 2020 95.44 95.75 90.26 93.86 10,678,499 +1.85(+2.01%)
Jun 03, 2020 84.43 92.26 84.14 92.01 8,373,998 +9.25(+11.18%)
Jun 02, 2020 84.14 84.86 81.24 82.76 5,708,844 -2.33(-2.74%)
Jun 01, 2020 82.79 85.26 81.90 85.09 3,774,660 +3.14(+3.83%)
May 29, 2020 80.36 83.57 79.51 81.95 5,225,890 +0.08(+0.10%)
May 28, 2020 85.65 86.06 81.29 81.88 5,089,270 -3.67(-4.29%)
May 27, 2020 86.17 86.40 81.19 85.55 7,728,073 +2.01(+2.40%)
May 26, 2020 81.65 84.80 80.06 83.54 8,483,451 +6.53(+8.49%)
May 22, 2020 80.01 80.12 76.29 77.00 7,900,975 -4.82(-5.89%)
May 21, 2020 84.85 85.47 80.83 81.83 4,449,292 -3.65(-4.27%)
May 20, 2020 83.29 85.89 82.37 85.48 5,443,419 +4.75(+5.89%)
May 19, 2020 80.78 83.88 78.46 80.72 5,522,539 +0.55(+0.69%)
May 18, 2020 81.21 81.68 78.78 80.17 6,692,985 +3.71(+4.85%)
May 15, 2020 75.15 77.88 74.41 76.46 3,947,743 -0.59(-0.77%)
May 14, 2020 73.32 77.25 70.07 77.05 5,756,821 +1.51(+1.99%)
May 13, 2020 77.49 78.60 73.94 75.55 7,103,902 -1.86(-2.40%)
May 12, 2020 82.11 82.57 77.33 77.41 4,103,403 -3.95(-4.85%)
May 11, 2020 83.66 84.40 81.07 81.35 5,018,536 -4.20(-4.91%)
May 08, 2020 80.61 86.01 80.19 85.56 6,511,760 +7.22(+9.22%)
May 07, 2020 78.73 81.35 76.93 78.33 7,554,436 +0.34(+0.44%)
May 06, 2020 79.18 79.59 76.77 77.99 3,515,831 -0.41(-0.53%)
May 05, 2020 81.37 81.77 77.10 78.40 4,168,656 -0.77(-0.97%)
May 04, 2020 75.87 79.66 74.37 79.17 4,902,471 -0.37(-0.47%)
May 01, 2020 80.51 81.67 77.75 79.54 5,191,950 -4.63(-5.50%)
Apr 30, 2020 85.83 89.36 83.23 84.17 6,668,597 -3.44(-3.93%)
Apr 29, 2020 84.33 88.44 83.17 87.61 7,182,457 +6.76(+8.36%)
Apr 28, 2020 85.59 86.18 76.76 80.85 9,271,443 -0.60(-0.74%)
Apr 27, 2020 77.01 82.59 75.89 81.45 5,996,966 +6.06(+8.04%)
Apr 24, 2020 75.73 76.34 72.75 75.39 5,066,757 +0.55(+0.74%)
Apr 23, 2020 74.02 77.35 73.11 74.84 10,490,216 +5.92(+8.60%)
Apr 22, 2020 71.69 72.08 68.50 68.92 4,003,843 -0.36(-0.53%)
Apr 21, 2020 69.95 72.42 68.57 69.28 5,365,561 -2.84(-3.94%)
Apr 20, 2020 74.97 77.41 71.52 72.12 6,030,708 -5.09(-6.59%)
Apr 17, 2020 75.93 77.27 73.32 77.21 7,456,702 +6.07(+8.54%)
Apr 16, 2020 69.91 71.54 67.71 71.14 6,371,084 +0.78(+1.10%)
Apr 15, 2020 70.04 71.70 68.89 70.36 6,061,332 -3.84(-5.17%)
Apr 14, 2020 71.89 73.35 68.09 74.20 6,631,783 +6.00(+8.80%)
Apr 13, 2020 69.59 70.21 64.50 68.20 7,644,526 -1.33(-1.91%)
Apr 09, 2020 72.73 75.66 66.74 69.53 11,186,273 +1.55(+2.29%)
Apr 08, 2020 61.65 68.29 60.68 67.97 10,918,485 +8.09(+13.51%)
Apr 07, 2020 64.90 66.13 58.80 59.88 12,187,087 +4.05(+7.26%)
Apr 06, 2020 52.85 57.32 51.91 55.83 9,151,872 +8.10(+16.97%)
Apr 03, 2020 52.13 52.65 45.47 47.73 8,123,416 -4.10(-7.92%)
Apr 02, 2020 52.27 55.50 50.73 51.83 4,763,108 -1.31(-2.46%)
Apr 01, 2020 56.00 56.09 52.07 53.14 6,341,991 -6.09(-10.28%)
Mar 31, 2020 59.74 62.48 58.16 59.23 5,420,358 -0.90(-1.49%)
Mar 30, 2020 60.78 62.68 57.13 60.13 7,270,392 -2.17(-3.49%)
Mar 27, 2020 65.59 66.23 62.25 62.30 9,664,041 -8.07(-11.47%)
Mar 26, 2020 76.15 82.53 68.65 70.37 11,063,249 -3.49(-4.73%)
Mar 25, 2020 70.67 78.43 64.15 73.87 9,571,653 +8.36(+12.77%)
Mar 24, 2020 67.57 70.25 63.52 65.50 10,954,023 +8.85(+15.62%)
Mar 23, 2020 52.66 57.47 50.19 56.65 9,289,644 +5.51(+10.78%)
Mar 20, 2020 49.04 59.04 48.23 51.14 11,506,979 +5.30(+11.57%)
Mar 19, 2020 40.49 52.06 37.40 45.84 10,532,197 +3.50(+8.28%)
Mar 18, 2020 47.48 51.03 35.27 42.34 11,085,947 -11.18(-20.89%)
Mar 17, 2020 55.81 57.08 47.25 53.51 9,186,056 -0.41(-0.77%)
Mar 16, 2020 58.55 66.41 53.76 53.93 7,843,117 -17.44(-24.43%)
Mar 13, 2020 73.59 76.58 63.13 71.37 7,089,050 +4.43(+6.62%)
Mar 12, 2020 70.18 76.64 63.97 66.94 9,863,677 -12.65(-15.89%)
Mar 11, 2020 85.12 85.74 78.88 79.58 5,752,320 -9.15(-10.31%)
Mar 10, 2020 86.15 88.94 81.78 88.73 5,118,711 +8.11(+10.06%)
Mar 09, 2020 83.15 86.50 79.35 80.63 5,173,248 -11.91(-12.87%)
Mar 06, 2020 90.54 96.44 88.57 92.53 5,601,367 -1.53(-1.62%)
Mar 05, 2020 101.12 101.31 93.50 94.06 5,662,479 -9.92(-9.54%)
Mar 04, 2020 102.86 104.75 100.12 103.98 3,187,954 +3.17(+3.14%)
Mar 03, 2020 106.18 109.00 99.95 100.81 4,410,591 -5.41(-5.10%)
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.