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

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
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 (%)
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%)
Nov 02, 2020 73.24 74.86 72.24 74.65 4,015,165 +3.37(+4.72%)
Oct 30, 2020 70.22 72.15 69.13 71.28 3,359,006 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,748 +3.13(+4.61%)
Oct 28, 2020 69.59 69.72 66.63 67.91 4,490,751 -2.78(-3.93%)
Oct 27, 2020 72.44 72.70 70.04 70.69 2,476,433 -1.66(-2.30%)
Oct 26, 2020 73.41 73.47 70.63 72.35 3,006,426 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,760 +0.13(+0.17%)
Oct 22, 2020 74.04 75.43 72.97 75.22 4,079,590 +3.52(+4.91%)
Oct 21, 2020 70.87 72.24 70.19 71.69 2,565,885 +0.40(+0.57%)
Oct 20, 2020 69.05 71.92 68.90 71.29 3,564,291 +2.73(+3.98%)
Oct 19, 2020 70.26 71.09 68.40 68.56 3,906,674 -1.43(-2.04%)
Oct 16, 2020 71.38 72.21 69.79 69.99 3,058,741 -1.56(-2.17%)
Oct 15, 2020 70.32 71.60 69.54 71.55 2,613,546 +0.98(+1.39%)
Oct 14, 2020 70.36 71.40 69.64 70.56 3,316,596 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.39 70.60 5,362,486 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,096 +1.42(+1.98%)
Oct 09, 2020 73.45 74.33 71.30 71.52 3,145,112 -1.62(-2.22%)
Oct 08, 2020 74.09 74.88 72.74 73.14 2,786,524 -0.73(-0.99%)
Oct 07, 2020 74.72 74.74 73.05 73.87 2,890,706 +0.73(+1.00%)
Oct 06, 2020 73.39 76.51 72.84 73.14 5,160,716 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.89 72.68 3,468,159 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.50 72.04 3,165,942 +1.11(+1.57%)
Oct 01, 2020 71.00 71.56 69.98 70.93 4,326,653 +0.26(+0.36%)
Sep 30, 2020 70.80 72.77 70.05 70.67 4,520,577 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,329,842 -2.60(-3.59%)
Sep 28, 2020 71.95 73.39 71.28 72.45 3,252,757 +1.24(+1.74%)
Sep 25, 2020 70.03 71.41 69.50 71.21 2,727,687 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.70 69.94 3,976,064 +0.37(+0.54%)
Sep 23, 2020 72.77 74.53 69.39 69.57 4,467,912 -2.69(-3.72%)
Sep 22, 2020 71.53 73.98 70.87 72.25 3,360,608 +1.10(+1.55%)
Sep 21, 2020 72.57 73.43 69.72 71.15 7,116,129 -5.31(-6.95%)
Sep 18, 2020 77.66 78.41 75.06 76.47 3,769,623 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,202 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.40 6,695,989 -2.58(-3.18%)
Sep 15, 2020 82.58 82.63 79.49 80.97 3,581,933 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,416 +1.66(+2.06%)
Sep 11, 2020 83.28 83.55 79.60 80.81 2,233,850 -1.20(-1.46%)
Sep 10, 2020 82.79 85.04 81.80 82.01 3,251,147 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,224,911 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.37 4,100,578 -4.96(-5.75%)
Sep 04, 2020 86.91 88.56 83.24 86.33 3,302,205 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.44 85.97 3,257,410 -1.94(-2.21%)
Sep 02, 2020 84.90 88.27 84.69 87.91 2,472,370 +3.00(+3.54%)
Sep 01, 2020 85.70 87.24 84.05 84.91 2,717,903 -1.15(-1.34%)
Aug 31, 2020 89.19 89.36 86.06 86.06 3,422,218 -4.03(-4.48%)
Aug 28, 2020 86.41 91.73 85.33 90.10 5,947,180 +4.95(+5.81%)
Aug 27, 2020 83.53 86.95 83.34 85.15 4,249,316 +1.69(+2.03%)
Aug 26, 2020 84.53 84.66 82.96 83.45 2,429,989 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.37 84.84 2,682,280 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,246 +3.94(+4.83%)
Aug 21, 2020 80.17 84.22 79.81 81.48 4,431,121 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.77 79.01 2,994,364 -0.96(-1.21%)
Aug 19, 2020 81.31 82.46 79.68 79.97 2,588,273 -0.36(-0.45%)
Aug 18, 2020 82.57 82.57 80.22 80.33 2,501,768 -1.84(-2.24%)
Aug 17, 2020 84.02 84.33 81.88 82.17 2,255,076 -1.46(-1.74%)
Aug 14, 2020 83.88 84.72 82.81 83.63 2,740,592 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,313,876 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.05 84.44 6,521,152 -2.45(-2.82%)
Aug 11, 2020 84.49 88.00 83.50 86.89 11,583,848 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.19 9,858,015 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,308 -2.43(-3.23%)
Aug 06, 2020 69.78 75.87 69.65 75.35 7,794,117 +5.21(+7.42%)
Aug 05, 2020 71.92 74.05 69.39 70.15 7,184,824 -1.45(-2.02%)
Aug 04, 2020 71.49 73.19 70.68 71.60 4,015,891 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,519,868 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.37 71.28 5,613,383 -3.93(-5.22%)
Jul 30, 2020 75.76 75.93 73.51 75.21 4,447,881 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.03 74.10 3,179,682 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.21 4,845,148 +2.64(+3.79%)
Jul 27, 2020 71.48 72.38 68.91 69.57 4,906,716 -2.68(-3.71%)
Jul 24, 2020 71.73 72.25 70.46 72.25 3,502,483 -0.48(-0.66%)
Jul 23, 2020 74.62 74.73 72.21 72.73 5,239,411 -2.17(-2.89%)
Jul 22, 2020 77.28 77.70 74.16 74.89 4,023,009 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.68 77.93 4,151,703 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.41 78.70 2,971,209 -2.75(-3.37%)
Jul 17, 2020 83.41 83.83 80.66 81.45 2,820,663 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.26 3,981,143 -2.11(-2.47%)
Jul 15, 2020 80.71 85.58 80.31 85.36 7,530,170 +7.32(+9.38%)
Jul 14, 2020 77.98 78.97 75.48 78.04 5,796,664 -1.93(-2.41%)
Jul 13, 2020 75.19 83.63 71.93 79.97 16,495,421 +7.02(+9.62%)
Jul 10, 2020 69.12 73.04 68.35 72.95 4,882,992 +2.95(+4.22%)
Jul 09, 2020 72.82 72.84 67.60 70.00 6,016,216 -3.00(-4.11%)
Jul 08, 2020 72.02 73.38 70.16 73.00 5,017,764 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.21 3,938,241 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,687 -0.61(-0.80%)
Jul 02, 2020 74.39 77.11 73.94 76.09 6,368,263 +3.47(+4.78%)
Jul 01, 2020 74.06 77.00 71.99 72.62 5,519,340 -0.69(-0.94%)
Jun 30, 2020 72.40 73.67 70.98 73.31 4,661,236 +0.27(+0.36%)
Jun 29, 2020 68.12 73.05 66.47 73.04 7,157,256 +5.09(+7.49%)
Jun 26, 2020 71.32 72.25 67.62 67.95 7,196,608 -4.44(-6.13%)
Jun 25, 2020 73.66 73.66 70.27 72.39 8,092,867 -1.62(-2.19%)
Jun 24, 2020 81.99 82.07 73.83 74.02 8,556,857 -9.15(-11.00%)
Jun 23, 2020 83.19 83.99 82.09 83.17 4,417,421 +1.17(+1.43%)
Jun 22, 2020 84.50 84.83 80.42 82.00 4,952,533 -3.42(-4.00%)
Jun 19, 2020 88.92 89.54 84.67 85.41 4,228,708 -1.55(-1.79%)
Jun 18, 2020 85.64 88.47 85.35 86.97 3,188,279 -0.32(-0.37%)
Jun 17, 2020 88.57 89.32 86.94 87.29 3,932,715 -1.78(-2.00%)
Jun 16, 2020 96.44 96.59 85.84 89.07 7,313,472 -1.47(-1.62%)
Jun 15, 2020 86.17 91.60 85.20 90.54 4,699,850 -0.30(-0.33%)
Jun 12, 2020 93.63 94.22 88.37 90.84 5,000,354 +2.52(+2.86%)
Jun 11, 2020 88.71 93.79 87.59 88.32 7,836,747 -9.04(-9.29%)
Jun 10, 2020 101.19 101.76 93.67 97.36 6,678,744 -3.77(-3.73%)
Jun 09, 2020 103.71 103.75 99.79 101.13 6,211,680 -5.94(-5.55%)
Jun 08, 2020 104.77 107.20 102.40 107.07 6,252,940 +7.08(+7.08%)
Jun 05, 2020 100.45 102.35 97.71 100.00 11,163,157 +6.13(+6.53%)
Jun 04, 2020 95.44 95.76 90.26 93.87 10,677,966 +1.85(+2.01%)
Jun 03, 2020 84.44 92.26 84.14 92.02 8,373,580 +9.25(+11.18%)
Jun 02, 2020 84.14 84.86 81.24 82.77 5,708,559 -2.33(-2.74%)
Jun 01, 2020 82.79 85.27 81.90 85.10 3,774,472 +3.14(+3.83%)
May 29, 2020 80.36 83.58 79.52 81.96 5,225,629 +0.08(+0.10%)
May 28, 2020 85.66 86.06 81.30 81.88 5,089,016 -3.67(-4.29%)
May 27, 2020 86.17 86.41 81.19 85.55 7,727,688 +2.01(+2.40%)
May 26, 2020 81.65 84.80 80.07 83.54 8,483,028 +6.53(+8.49%)
May 22, 2020 80.01 80.13 76.29 77.01 7,900,580 -4.82(-5.89%)
May 21, 2020 84.85 85.47 80.84 81.83 4,449,070 -3.65(-4.27%)
May 20, 2020 83.30 85.89 82.37 85.48 5,443,147 +4.75(+5.89%)
May 19, 2020 80.79 83.89 78.46 80.73 5,522,263 +0.55(+0.69%)
May 18, 2020 81.21 81.68 78.78 80.18 6,692,651 +3.71(+4.85%)
May 15, 2020 75.16 77.88 74.41 76.47 3,947,546 -0.59(-0.77%)
May 14, 2020 73.33 77.25 70.07 77.06 5,756,534 +1.51(+1.99%)
May 13, 2020 77.49 78.60 73.95 75.55 7,103,548 -1.86(-2.40%)
May 12, 2020 82.12 82.58 77.33 77.41 4,103,199 -3.95(-4.85%)
May 11, 2020 83.66 84.41 81.07 81.36 5,018,286 -4.20(-4.91%)
May 08, 2020 80.61 86.01 80.20 85.56 6,511,435 +7.22(+9.22%)
May 07, 2020 78.73 81.36 76.93 78.34 7,554,059 +0.34(+0.44%)
May 06, 2020 79.18 79.60 76.77 77.99 3,515,655 -0.41(-0.53%)
May 05, 2020 81.38 81.77 77.11 78.41 4,168,448 -0.77(-0.97%)
May 04, 2020 75.88 79.67 74.37 79.17 4,902,226 -0.37(-0.47%)
May 01, 2020 80.51 81.67 77.76 79.55 5,191,691 -4.63(-5.50%)
Apr 30, 2020 85.84 89.37 83.24 84.17 6,668,264 -3.44(-3.93%)
Apr 29, 2020 84.33 88.44 83.18 87.62 7,182,098 +6.76(+8.36%)
Apr 28, 2020 85.59 86.18 76.76 80.86 9,270,981 -0.60(-0.74%)
Apr 27, 2020 77.02 82.60 75.90 81.46 5,996,667 +6.06(+8.04%)
Apr 24, 2020 75.74 76.34 72.76 75.39 5,066,504 +0.55(+0.74%)
Apr 23, 2020 74.03 77.35 73.11 74.84 10,489,692 +5.92(+8.60%)
Apr 22, 2020 71.69 72.09 68.51 68.92 4,003,644 -0.36(-0.53%)
Apr 21, 2020 69.95 72.42 68.57 69.28 5,365,293 -2.84(-3.94%)
Apr 20, 2020 74.97 77.41 71.53 72.13 6,030,407 -5.09(-6.59%)
Apr 17, 2020 75.94 77.27 73.33 77.21 7,456,330 +6.07(+8.54%)
Apr 16, 2020 69.91 71.55 67.72 71.14 6,370,767 +0.78(+1.10%)
Apr 15, 2020 70.04 71.70 68.89 70.37 6,061,029 -3.84(-5.17%)
Apr 14, 2020 71.89 73.36 68.09 74.20 6,631,452 +6.00(+8.80%)
Apr 13, 2020 69.60 70.22 64.50 68.20 7,644,145 -1.33(-1.91%)
Apr 09, 2020 72.74 75.66 66.74 69.53 11,185,715 +1.55(+2.29%)
Apr 08, 2020 61.66 68.29 60.68 67.97 10,917,940 +8.09(+13.51%)
Apr 07, 2020 64.90 66.13 58.80 59.88 12,186,479 +4.05(+7.26%)
Apr 06, 2020 52.85 57.33 51.91 55.83 9,151,415 +8.10(+16.97%)
Apr 03, 2020 52.13 52.65 45.48 47.73 8,123,010 -4.10(-7.92%)
Apr 02, 2020 52.28 55.50 50.73 51.83 4,762,871 -1.31(-2.46%)
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.