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 (%)
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.