Skip to main content

Wynn Resorts (NQ: WYNN )

102.22 +0.43 (+0.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 44.99 45.01 43.84 43.99 1,736,054 -0.97(-2.17%)
Mar 30, 2005 44.09 45.06 43.79 44.97 1,517,215 +0.78(+1.76%)
Mar 29, 2005 46.10 46.23 44.00 44.19 2,934,460 -2.08(-4.51%)
Mar 28, 2005 46.15 46.64 45.79 46.27 1,148,152 +0.49(+1.08%)
Mar 24, 2005 45.10 46.12 44.88 45.78 1,905,711 +0.88(+1.95%)
Mar 23, 2005 45.28 45.90 44.29 44.90 2,770,840 -0.49(-1.09%)
Mar 22, 2005 46.36 46.76 45.30 45.40 1,444,651 -1.10(-2.37%)
Mar 21, 2005 46.71 47.25 45.94 46.50 1,406,354 -0.21(-0.46%)
Mar 18, 2005 47.28 47.75 46.15 46.71 1,726,906 -0.71(-1.49%)
Mar 17, 2005 46.81 47.77 46.69 47.42 1,632,261 +0.74(+1.58%)
Mar 16, 2005 47.86 49.65 46.25 46.69 5,127,734 -0.63(-1.34%)
Mar 15, 2005 46.95 47.68 46.45 47.32 1,792,360 +0.70(+1.50%)
Mar 14, 2005 46.24 46.97 45.67 46.62 1,183,875 +0.77(+1.69%)
Mar 11, 2005 45.27 47.16 45.27 45.84 1,566,998 +0.49(+1.09%)
Mar 10, 2005 45.64 45.97 44.61 45.35 2,221,695 -0.12(-0.27%)
Mar 09, 2005 46.86 46.88 45.31 45.47 2,326,568 -1.47(-3.14%)
Mar 08, 2005 48.36 48.44 46.69 46.95 2,088,798 -1.27(-2.64%)
Mar 07, 2005 46.82 48.29 46.73 48.22 1,638,547 +1.69(+3.63%)
Mar 04, 2005 46.92 47.10 46.17 46.53 1,430,125 -0.45(-0.97%)
Mar 03, 2005 47.64 47.66 46.37 46.99 1,092,364 -0.39(-0.82%)
Mar 02, 2005 46.68 47.61 46.53 47.38 916,463 +0.64(+1.38%)
Mar 01, 2005 46.75 47.33 46.14 46.73 1,217,208 +0.25(+0.54%)
Feb 28, 2005 47.07 47.50 45.65 46.48 1,243,790 -0.32(-0.68%)
Feb 25, 2005 46.73 46.92 45.22 46.80 1,650,463 +0.10(+0.22%)
Feb 24, 2005 45.46 46.85 44.25 46.69 1,988,706 +0.98(+2.15%)
Feb 23, 2005 46.06 46.28 45.33 45.71 1,366,432 +0.14(+0.31%)
Feb 22, 2005 47.14 47.41 45.45 45.57 1,784,959 -1.67(-3.53%)
Feb 18, 2005 47.55 48.32 46.90 47.24 1,237,420 -0.32(-0.67%)
Feb 17, 2005 48.09 48.71 47.44 47.56 1,595,317 -0.44(-0.91%)
Feb 16, 2005 48.74 48.74 47.73 47.99 1,071,217 -0.36(-0.74%)
Feb 15, 2005 46.76 48.71 46.61 48.35 3,343,813 +1.98(+4.28%)
Feb 14, 2005 45.88 46.90 45.48 46.37 1,405,750 +0.52(+1.14%)
Feb 11, 2005 45.22 46.25 45.10 45.84 1,291,956 +0.59(+1.31%)
Feb 10, 2005 45.28 45.59 44.37 45.25 1,196,628 +0.28(+0.62%)
Feb 09, 2005 45.85 46.30 44.63 44.97 1,358,477 -0.95(-2.06%)
Feb 08, 2005 46.16 46.42 45.29 45.92 2,148,069 -0.38(-0.83%)
Feb 07, 2005 45.46 46.44 45.17 46.31 2,198,838 +1.17(+2.59%)
Feb 04, 2005 43.78 45.14 43.60 45.14 1,561,267 +1.36(+3.12%)
Feb 03, 2005 43.95 44.28 43.36 43.77 1,003,802 -0.39(-0.88%)
Feb 02, 2005 43.84 44.64 43.63 44.16 2,040,430 +0.48(+1.10%)
Feb 01, 2005 42.84 43.88 42.53 43.68 2,562,513 +1.10(+2.59%)
Jan 31, 2005 41.24 42.68 41.07 42.58 2,250,652 +1.75(+4.28%)
Jan 28, 2005 40.57 41.03 39.77 40.83 1,745,757 +0.95(+2.38%)
Jan 27, 2005 40.49 40.58 39.55 39.88 1,253,861 -0.61(-1.51%)
Jan 26, 2005 39.93 40.80 39.35 40.49 1,172,299 +0.60(+1.50%)
Jan 25, 2005 40.10 41.43 39.42 39.90 2,167,849 -0.24(-0.60%)
Jan 24, 2005 41.49 42.04 39.23 40.14 3,016,109 -0.55(-1.36%)
Jan 21, 2005 42.03 42.54 39.86 40.69 3,182,236 -1.46(-3.47%)
Jan 20, 2005 44.18 44.45 41.71 42.15 2,065,153 -2.04(-4.62%)
Jan 19, 2005 44.13 44.82 43.51 44.19 1,432,157 +0.03(+0.07%)
Jan 18, 2005 42.35 44.46 42.35 44.16 1,734,403 +1.66(+3.90%)
Jan 14, 2005 42.42 43.03 42.22 42.50 1,462,674 +0.12(+0.28%)
Jan 13, 2005 42.61 43.05 42.25 42.38 1,266,566 -0.24(-0.56%)
Jan 12, 2005 43.51 43.80 41.32 42.62 1,970,051 -0.71(-1.63%)
Jan 11, 2005 42.93 43.59 42.58 43.33 1,622,738 -0.05(-0.12%)
Jan 10, 2005 43.60 44.10 43.27 43.38 1,406,180 +0.17(+0.39%)
Jan 07, 2005 43.51 44.08 42.99 43.21 2,146,421 -1.49(-3.33%)
Jan 06, 2005 43.43 45.12 42.79 44.70 2,694,565 +1.74(+4.05%)
Jan 05, 2005 42.73 43.51 42.12 42.96 1,505,142 +0.48(+1.13%)
Jan 04, 2005 42.69 43.32 41.85 42.48 1,707,170 -0.09(-0.21%)
Jan 03, 2005 43.42 44.09 42.19 42.57 2,256,816 -0.89(-2.05%)
Dec 31, 2004 43.64 43.99 43.36 43.46 558,787 -0.23(-0.54%)
Dec 30, 2004 44.23 44.62 43.46 43.69 761,884 -0.07(-0.16%)
Dec 29, 2004 44.40 44.55 43.57 43.77 934,186 -0.66(-1.49%)
Dec 28, 2004 43.48 44.58 43.25 44.43 1,546,711 +1.02(+2.35%)
Dec 27, 2004 43.93 43.97 42.81 43.41 1,172,544 -0.38(-0.88%)
Dec 23, 2004 43.92 44.02 43.29 43.79 848,574 -0.25(-0.58%)
Dec 22, 2004 43.51 45.34 43.29 44.05 2,644,268 +0.63(+1.45%)
Dec 21, 2004 44.62 45.03 42.77 43.42 4,537,739 -1.16(-2.61%)
Dec 20, 2004 45.55 47.40 44.29 44.58 6,414,734 -1.13(-2.47%)
Dec 17, 2004 45.45 45.71 44.33 45.71 8,629,403 +0.38(+0.85%)
Dec 16, 2004 44.43 47.25 43.88 45.32 8,901,791 +2.05(+4.74%)
Dec 15, 2004 44.13 45.30 42.93 43.27 7,683,360 +0.05(+0.12%)
Dec 14, 2004 42.50 43.42 42.49 43.22 1,944,745 +0.63(+1.48%)
Dec 13, 2004 41.96 42.77 41.67 42.59 1,981,700 +0.96(+2.31%)
Dec 10, 2004 39.94 42.63 39.68 41.63 3,249,557 +1.75(+4.40%)
Dec 09, 2004 39.61 40.59 39.53 39.88 1,138,207 -0.16(-0.39%)
Dec 08, 2004 40.22 40.46 39.43 40.03 1,440,466 -0.19(-0.47%)
Dec 07, 2004 39.97 40.49 39.69 40.22 1,498,824 +0.27(+0.68%)
Dec 06, 2004 39.24 39.99 38.65 39.95 2,546,800 +0.74(+1.89%)
Dec 03, 2004 37.67 39.48 37.65 39.21 2,032,666 +1.54(+4.09%)
Dec 02, 2004 38.93 38.93 37.64 37.67 942,346 -1.03(-2.67%)
Dec 01, 2004 37.73 38.88 37.45 38.70 1,505,753 +0.97(+2.58%)
Nov 30, 2004 38.30 38.37 37.57 37.73 1,044,126 -0.71(-1.86%)
Nov 29, 2004 38.51 39.04 38.19 38.44 809,617 +0.02(+0.05%)
Nov 26, 2004 38.39 38.77 38.15 38.42 259,915 +0.17(+0.44%)
Nov 24, 2004 38.36 38.74 37.82 38.25 1,154,221 +0.29(+0.75%)
Nov 23, 2004 37.44 38.49 37.05 37.97 1,902,093 +0.61(+1.63%)
Nov 22, 2004 37.83 38.15 36.69 37.36 1,741,648 -0.57(-1.51%)
Nov 19, 2004 39.71 39.77 37.41 37.93 2,435,320 -1.60(-4.06%)
Nov 18, 2004 39.20 39.84 39.20 39.53 1,020,875 +0.08(+0.21%)
Nov 17, 2004 39.15 39.86 39.14 39.45 1,782,606 +0.42(+1.06%)
Nov 16, 2004 39.60 39.63 38.50 39.03 2,012,803 -0.21(-0.55%)
Nov 15, 2004 38.75 39.91 38.56 39.25 1,777,063 +0.53(+1.38%)
Nov 12, 2004 38.97 39.06 37.71 38.71 3,057,700 -0.51(-1.31%)
Nov 11, 2004 40.28 40.54 39.10 39.23 2,374,036 -1.25(-3.08%)
Nov 10, 2004 39.59 40.67 39.59 40.47 2,764,833 +0.90(+2.28%)
Nov 09, 2004 39.49 39.88 38.95 39.57 6,882,058 -2.12(-5.08%)
Nov 08, 2004 40.81 41.76 40.56 41.69 1,772,443 +0.77(+1.87%)
Nov 05, 2004 40.59 41.34 39.04 40.92 2,643,190 +0.49(+1.22%)
Nov 04, 2004 40.19 40.78 39.86 40.43 2,923,123 +0.67(+1.68%)
Nov 03, 2004 39.04 40.13 39.00 39.76 2,035,284 +1.16(+2.99%)
Nov 02, 2004 37.96 38.71 37.88 38.60 1,481,270 +0.88(+2.32%)
Nov 01, 2004 37.67 37.84 36.83 37.73 2,422,847 -0.04(-0.10%)
Oct 29, 2004 37.16 38.15 37.16 37.77 941,731 +0.56(+1.52%)
Oct 28, 2004 37.19 37.38 35.49 37.20 2,003,565 -0.20(-0.54%)
Oct 27, 2004 36.06 38.05 35.73 37.40 2,202,351 +1.55(+4.33%)
Oct 26, 2004 35.23 35.85 34.52 35.85 813,775 +0.81(+2.32%)
Oct 25, 2004 34.89 35.17 34.26 35.04 666,109 +0.65(+1.89%)
Oct 22, 2004 35.15 35.28 34.24 34.39 790,062 -0.48(-1.38%)
Oct 21, 2004 34.13 34.87 33.97 34.87 1,488,661 +0.74(+2.17%)
Oct 20, 2004 35.09 35.30 32.87 34.13 2,291,042 -1.22(-3.45%)
Oct 19, 2004 35.39 36.28 35.16 35.35 1,349,927 +0.16(+0.46%)
Oct 18, 2004 33.92 35.51 33.85 35.19 1,019,336 +1.27(+3.73%)
Oct 15, 2004 33.97 34.63 33.78 33.92 1,254,460 -0.05(-0.13%)
Oct 14, 2004 34.13 34.19 33.71 33.97 1,078,925 -0.06(-0.19%)
Oct 13, 2004 34.30 34.67 33.65 34.03 983,767 -0.23(-0.68%)
Oct 12, 2004 34.56 34.60 33.71 34.26 1,256,000 -0.37(-1.07%)
Oct 11, 2004 34.63 35.07 34.18 34.63 1,032,424 +0.24(+0.70%)
Oct 08, 2004 34.15 34.84 34.04 34.39 1,127,428 +0.08(+0.23%)
Oct 07, 2004 34.89 35.23 33.74 34.32 1,780,758 -0.57(-1.62%)
Oct 06, 2004 34.68 34.94 34.04 34.88 1,647,567 +0.14(+0.39%)
Oct 05, 2004 34.70 35.38 34.28 34.75 1,260,927 +0.14(+0.39%)
Oct 04, 2004 33.13 35.62 33.13 34.61 2,956,382 +1.50(+4.53%)
Oct 01, 2004 33.80 33.97 32.80 33.11 1,052,287 -0.46(-1.37%)
Sep 30, 2004 32.99 34.40 32.87 33.57 1,498,978 +0.49(+1.47%)
Sep 29, 2004 33.89 34.31 32.91 33.08 2,296,893 -0.73(-2.15%)
Sep 28, 2004 32.28 34.25 32.21 33.81 3,411,696 +1.29(+3.95%)
Sep 27, 2004 32.02 32.96 31.67 32.52 3,622,184 +1.49(+4.79%)
Sep 24, 2004 29.50 31.09 29.47 31.04 2,572,052 +1.48(+5.01%)
Sep 23, 2004 27.50 29.61 27.44 29.56 2,480,743 +1.80(+6.48%)
Sep 22, 2004 27.93 27.93 27.50 27.76 442,841 -0.09(-0.33%)
Sep 21, 2004 27.39 28.17 27.24 27.85 827,325 +0.68(+2.49%)
Sep 20, 2004 27.02 27.34 26.98 27.17 314,577 +0.25(+0.92%)
Sep 17, 2004 26.74 27.15 26.63 26.93 310,112 +0.18(+0.68%)
Sep 16, 2004 26.79 26.96 26.73 26.74 320,582 -0.07(-0.27%)
Sep 15, 2004 27.06 27.07 26.70 26.82 715,075 -0.14(-0.51%)
Sep 14, 2004 27.30 27.34 26.67 26.95 505,048 -0.36(-1.33%)
Sep 13, 2004 26.17 27.42 26.01 27.32 880,447 +0.95(+3.60%)
Sep 10, 2004 26.19 26.41 26.09 26.37 262,994 +0.22(+0.84%)
Sep 09, 2004 25.94 26.24 25.68 26.15 435,912 +0.42(+1.62%)
Sep 08, 2004 26.04 26.30 25.59 25.73 446,382 -0.21(-0.80%)
Sep 07, 2004 25.57 26.24 25.46 25.94 651,943 +0.49(+1.94%)
Sep 03, 2004 25.85 25.89 25.26 25.45 345,681 -0.23(-0.91%)
Sep 02, 2004 26.06 26.30 25.54 25.68 795,451 +0.51(+2.01%)
Sep 01, 2004 25.02 25.25 24.84 25.17 360,925 +0.10(+0.41%)
Aug 31, 2004 25.19 25.47 24.87 25.07 360,617 -0.07(-0.28%)
Aug 30, 2004 25.20 25.32 24.69 25.14 419,436 -0.06(-0.26%)
Aug 27, 2004 24.95 25.44 24.72 25.20 608,522 +0.32(+1.31%)
Aug 26, 2004 24.48 25.10 24.41 24.88 665,340 +0.52(+2.13%)
Aug 25, 2004 24.09 24.52 23.89 24.36 842,261 +0.34(+1.43%)
Aug 24, 2004 23.78 24.24 23.68 24.02 546,006 +0.31(+1.32%)
Aug 23, 2004 23.32 23.85 22.89 23.70 618,530 +0.51(+2.18%)
Aug 20, 2004 23.22 23.58 22.70 23.20 428,766 +0.09(+0.39%)
Aug 19, 2004 22.65 23.32 22.65 23.11 433,602 +0.32(+1.40%)
Aug 18, 2004 22.89 23.06 22.60 22.79 328,589 -0.12(-0.54%)
Aug 17, 2004 22.73 23.48 22.68 22.91 496,887 +0.23(+1.00%)
Aug 16, 2004 22.78 22.90 22.20 22.68 580,036 -0.11(-0.48%)
Aug 13, 2004 23.32 23.38 22.48 22.80 434,064 -0.48(-2.06%)
Aug 12, 2004 23.81 23.82 23.19 23.28 457,469 -0.40(-1.67%)
Aug 11, 2004 23.36 23.70 22.81 23.67 613,295 +0.27(+1.14%)
Aug 10, 2004 22.79 23.78 22.79 23.41 911,859 +0.81(+3.56%)
Aug 09, 2004 22.77 22.95 22.41 22.60 306,724 +0.05(+0.20%)
Aug 06, 2004 22.74 22.87 22.41 22.56 340,753 -0.29(-1.28%)
Aug 05, 2004 23.15 23.21 22.85 22.85 308,110 -0.12(-0.54%)
Aug 04, 2004 23.49 23.50 22.93 22.97 288,555 -0.44(-1.89%)
Aug 03, 2004 23.90 23.90 23.20 23.41 367,238 -0.47(-1.98%)
Aug 02, 2004 23.03 23.91 22.73 23.89 691,054 +0.65(+2.80%)
Jul 30, 2004 22.86 23.62 22.76 23.24 450,232 +0.32(+1.39%)
Jul 29, 2004 22.64 23.27 22.64 22.92 640,703 +0.19(+0.86%)
Jul 28, 2004 23.29 23.29 22.58 22.72 458,393 -0.53(-2.29%)
Jul 27, 2004 23.67 23.69 23.19 23.26 615,143 -0.29(-1.24%)
Jul 26, 2004 23.55 23.81 23.30 23.55 493,346 +0.05(+0.22%)
Jul 23, 2004 23.06 23.72 22.96 23.50 407,888 +0.34(+1.46%)
Jul 22, 2004 23.46 23.69 23.08 23.16 948,967 -0.28(-1.19%)
Jul 21, 2004 22.50 23.79 22.50 23.44 1,410,594 +0.88(+3.89%)
Jul 20, 2004 22.80 22.87 22.33 22.56 564,484 -0.29(-1.25%)
Jul 19, 2004 23.10 23.39 22.72 22.85 803,304 -0.27(-1.18%)
Jul 16, 2004 23.40 23.41 23.11 23.12 286,091 -0.31(-1.30%)
Jul 15, 2004 23.38 23.70 23.10 23.43 592,816 +0.11(+0.47%)
Jul 14, 2004 23.48 23.99 23.23 23.32 722,465 -0.33(-1.40%)
Jul 13, 2004 23.43 23.73 23.43 23.65 452,234 +0.07(+0.30%)
Jul 12, 2004 23.44 23.70 23.22 23.57 376,938 +0.07(+0.30%)
Jul 09, 2004 23.70 23.87 23.30 23.50 458,547 -0.27(-1.15%)
Jul 08, 2004 24.57 24.57 23.48 23.78 726,931 -0.69(-2.84%)
Jul 07, 2004 24.59 24.71 24.35 24.47 307,956 -0.07(-0.29%)
Jul 06, 2004 24.78 24.78 24.44 24.54 326,587 -0.01(-0.05%)
Jul 02, 2004 24.68 24.84 24.56 24.56 310,266 -0.38(-1.51%)
Jul 01, 2004 25.20 25.20 24.71 24.93 418,820 -0.16(-0.62%)
Jun 30, 2004 25.33 25.47 25.07 25.09 340,907 -0.32(-1.28%)
Jun 29, 2004 25.19 25.61 25.00 25.41 544,621 +0.44(+1.77%)
Jun 28, 2004 25.02 25.66 24.84 24.97 655,485 +0.03(+0.10%)
Jun 25, 2004 24.63 25.21 24.56 24.95 958,822 +0.47(+1.94%)
Jun 24, 2004 24.55 24.94 24.30 24.47 450,540 -0.08(-0.32%)
Jun 23, 2004 24.28 24.57 24.04 24.55 685,511 +0.40(+1.64%)
Jun 22, 2004 24.31 24.34 23.98 24.15 809,925 -0.18(-0.75%)
Jun 21, 2004 25.10 25.10 24.29 24.33 1,195,795 -0.55(-2.19%)
Jun 18, 2004 24.83 25.13 24.78 24.88 623,919 -0.12(-0.49%)
Jun 17, 2004 25.36 25.51 24.87 25.00 642,397 -0.37(-1.46%)
Jun 16, 2004 25.98 25.98 25.32 25.37 804,382 -0.55(-2.10%)
Jun 15, 2004 26.15 26.29 25.85 25.92 1,798,312 -0.23(-0.87%)
Jun 14, 2004 26.95 27.02 26.06 26.15 1,433,383 -0.85(-3.15%)
Jun 10, 2004 27.96 28.12 26.89 27.00 803,150 -0.94(-3.37%)
Jun 09, 2004 28.05 28.43 27.60 27.94 1,041,508 -0.08(-0.30%)
Jun 08, 2004 28.00 28.22 27.71 28.02 783,133 -0.01(-0.02%)
Jun 07, 2004 27.50 28.13 26.29 28.03 4,692,333 +1.66(+6.31%)
Jun 04, 2004 26.01 26.37 25.72 26.37 1,236,445 +0.45(+1.75%)
Jun 03, 2004 26.04 26.08 25.77 25.91 658,257 -0.11(-0.42%)
Jun 02, 2004 26.11 26.43 25.56 26.02 943,732 +0.07(+0.28%)
Jun 01, 2004 25.17 26.10 25.14 25.95 2,139,373 +0.84(+3.36%)
May 28, 2004 24.98 25.73 24.88 25.11 830,558 +0.12(+0.49%)
May 27, 2004 25.35 25.49 24.43 24.98 2,052,684 -0.34(-1.36%)
May 26, 2004 25.83 26.34 25.16 25.33 1,650,338 -0.97(-3.70%)
May 25, 2004 26.37 26.53 26.11 26.30 1,183,014 +0.05(+0.17%)
May 24, 2004 26.52 26.95 25.85 26.26 1,432,305 +0.07(+0.27%)
May 21, 2004 26.39 26.52 26.07 26.19 633,158 -0.04(-0.15%)
May 20, 2004 25.59 26.30 25.59 26.22 1,173,468 +0.52(+2.02%)
May 19, 2004 25.55 26.63 25.49 25.70 1,768,132 +0.48(+1.91%)
May 18, 2004 24.61 25.33 24.42 25.22 1,249,071 +1.04(+4.30%)
May 17, 2004 24.39 24.55 23.73 24.19 953,741 -0.41(-1.66%)
May 14, 2004 24.94 24.97 24.32 24.59 436,220 -0.18(-0.73%)
May 13, 2004 24.92 24.95 24.42 24.78 1,144,674 -0.11(-0.44%)
May 12, 2004 24.59 25.00 24.01 24.89 1,121,885 +0.31(+1.27%)
May 11, 2004 24.03 24.58 23.93 24.57 1,201,954 +0.66(+2.77%)
May 10, 2004 24.81 24.84 23.26 23.91 2,081,324 -0.93(-3.74%)
May 07, 2004 25.00 25.15 24.62 24.84 2,856,912 -1.31(-5.02%)
May 06, 2004 26.46 26.46 25.89 26.15 633,004 -0.31(-1.18%)
May 05, 2004 26.19 26.65 26.08 26.46 714,305 +0.49(+1.88%)
May 04, 2004 26.95 27.38 25.88 25.98 1,876,686 -1.03(-3.82%)
May 03, 2004 26.34 27.33 25.87 27.01 1,817,867 +1.08(+4.16%)
Apr 30, 2004 26.06 26.56 25.59 25.93 1,194,717 +0.05(+0.20%)
Apr 29, 2004 25.23 25.93 25.23 25.88 601,285 +0.57(+2.26%)
Apr 28, 2004 25.88 25.89 25.19 25.31 1,434,615 -0.57(-2.21%)
Apr 27, 2004 25.82 26.11 25.76 25.88 646,400 -0.03(-0.10%)
Apr 26, 2004 25.48 26.16 25.43 25.91 815,314 +0.44(+1.71%)
Apr 23, 2004 25.29 25.54 25.22 25.47 661,798 +0.14(+0.56%)
Apr 22, 2004 24.20 25.44 24.13 25.33 923,407 +1.14(+4.70%)
Apr 21, 2004 24.19 24.31 23.96 24.19 410,967 +0.11(+0.46%)
Apr 20, 2004 23.88 24.42 23.80 24.08 449,770 +0.08(+0.32%)
Apr 19, 2004 23.59 24.03 23.54 24.00 192,010 +0.35(+1.48%)
Apr 16, 2004 22.96 23.65 22.70 23.65 427,135 +0.69(+3.03%)
Apr 15, 2004 23.83 24.10 22.68 22.96 772,508 -0.82(-3.47%)
Apr 14, 2004 23.59 24.29 23.41 23.78 400,959 -0.06(-0.24%)
Apr 13, 2004 24.26 24.52 23.81 23.84 522,294 -0.30(-1.24%)
Apr 12, 2004 24.22 24.51 23.71 24.14 423,594 +0.21(+0.90%)
Apr 08, 2004 24.05 24.28 23.59 23.93 377,554 -0.16(-0.67%)
Apr 07, 2004 24.37 24.38 23.83 24.09 664,416 -0.23(-0.96%)
Apr 06, 2004 23.90 24.59 23.84 24.32 826,093 +0.40(+1.66%)
Apr 05, 2004 22.74 24.18 22.69 23.93 1,193,793 +1.19(+5.23%)
Apr 02, 2004 22.57 22.84 22.54 22.74 714,305 +0.27(+1.19%)
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.