Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 65.10 66.76 64.79 65.36 2,060,868 +0.27(+0.41%)
Mar 28, 2008 65.13 68.63 64.95 65.10 2,264,876 -2.31(-3.42%)
Mar 27, 2008 70.33 70.97 67.35 67.40 2,380,288 -2.95(-4.19%)
Mar 26, 2008 70.02 70.68 68.06 70.35 2,827,243 -0.36(-0.51%)
Mar 25, 2008 70.18 70.93 68.23 70.71 2,157,908 +1.03(+1.48%)
Mar 24, 2008 65.95 70.38 65.75 69.68 2,612,324 +3.83(+5.81%)
Mar 21, 2008 63.65 66.43 62.36 65.85 2,993,242 +0.00(+0.00%)
Mar 20, 2008 63.65 66.43 62.36 65.85 2,993,242 +2.51(+3.96%)
Mar 19, 2008 64.72 66.41 63.00 63.34 3,309,840 -0.96(-1.49%)
Mar 18, 2008 64.29 65.23 63.38 64.30 3,162,041 +1.34(+2.14%)
Mar 17, 2008 60.70 63.50 59.94 62.96 5,342,137 +0.18(+0.28%)
Mar 14, 2008 63.65 63.81 60.07 62.78 3,597,938 -0.38(-0.61%)
Mar 13, 2008 62.67 63.78 60.13 63.17 3,634,050 +0.14(+0.22%)
Mar 12, 2008 63.36 63.91 61.64 63.03 3,034,267 +0.39(+0.62%)
Mar 11, 2008 59.84 62.73 59.47 62.64 3,863,857 +3.27(+5.51%)
Mar 10, 2008 60.24 61.21 59.26 59.37 2,544,040 -0.92(-1.52%)
Mar 07, 2008 61.23 61.92 59.04 60.28 4,798,661 -1.42(-2.29%)
Mar 06, 2008 63.89 65.10 61.70 61.70 3,730,494 -2.72(-4.22%)
Mar 05, 2008 63.45 64.79 63.15 64.42 3,213,242 +1.24(+1.96%)
Mar 04, 2008 63.91 64.30 61.57 63.18 4,195,952 -1.10(-1.71%)
Mar 03, 2008 65.08 65.39 63.52 64.28 2,876,382 -1.12(-1.72%)
Feb 29, 2008 66.18 68.19 64.65 65.40 3,834,757 -1.68(-2.51%)
Feb 28, 2008 68.00 69.41 66.72 67.08 2,647,733 -0.81(-1.19%)
Feb 27, 2008 69.06 69.84 67.55 67.89 2,756,273 -1.71(-2.46%)
Feb 26, 2008 68.46 70.07 67.71 69.60 2,417,367 +1.01(+1.47%)
Feb 25, 2008 67.23 68.90 66.68 68.60 1,997,505 +0.98(+1.45%)
Feb 22, 2008 66.97 67.64 66.02 67.62 1,837,181 +1.14(+1.71%)
Feb 21, 2008 69.47 69.73 66.25 66.48 2,627,244 -3.14(-4.51%)
Feb 20, 2008 68.36 70.75 67.22 69.62 2,707,270 +1.10(+1.60%)
Feb 19, 2008 68.69 70.42 67.09 68.53 3,431,234 +0.58(+0.85%)
Feb 18, 2008 69.40 69.45 67.36 67.95 3,121,508 +0.00(+0.00%)
Feb 15, 2008 69.40 69.45 67.36 67.95 3,120,892 -1.81(-2.59%)
Feb 14, 2008 72.12 74.00 69.44 69.75 4,846,715 -2.28(-3.16%)
Feb 13, 2008 75.72 77.00 70.23 72.03 8,615,504 -5.80(-7.45%)
Feb 12, 2008 79.14 81.03 77.37 77.83 4,193,213 -0.03(-0.03%)
Feb 11, 2008 77.40 79.38 77.16 77.86 2,786,009 +0.57(+0.74%)
Feb 08, 2008 77.93 79.06 75.65 77.29 2,427,601 -1.03(-1.32%)
Feb 07, 2008 74.05 78.94 73.70 78.32 3,177,928 +3.39(+4.52%)
Feb 06, 2008 77.70 78.07 74.36 74.93 3,910,239 -2.59(-3.34%)
Feb 05, 2008 74.69 79.89 73.17 77.52 6,722,688 +5.12(+7.08%)
Feb 04, 2008 75.94 75.96 72.25 72.40 2,036,300 -3.48(-4.59%)
Feb 01, 2008 75.26 77.79 74.11 75.88 2,852,788 +1.20(+1.61%)
Jan 31, 2008 70.21 75.77 68.84 74.68 3,076,175 +3.41(+4.78%)
Jan 30, 2008 72.21 73.52 71.05 71.27 2,261,261 -1.45(-1.99%)
Jan 29, 2008 72.90 73.95 70.87 72.72 2,300,884 +1.06(+1.48%)
Jan 28, 2008 67.87 72.27 66.90 71.66 2,836,033 +4.10(+6.07%)
Jan 25, 2008 70.97 73.07 67.36 67.56 2,900,550 -3.14(-4.44%)
Jan 24, 2008 71.68 71.99 68.62 70.70 3,199,348 -0.72(-1.01%)
Jan 23, 2008 64.75 73.07 63.65 71.42 4,616,458 +5.68(+8.65%)
Jan 22, 2008 62.64 66.21 62.58 65.73 3,427,851 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.88 6,167,869 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.88 6,167,561 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.69 62.93 4,947,062 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,288 +3.26(+5.14%)
Jan 15, 2008 64.55 65.30 62.27 63.42 4,049,072 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.38 65.56 4,113,196 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.45 66.60 3,072,098 -4.19(-5.92%)
Jan 10, 2008 70.38 71.86 68.20 70.79 4,064,221 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,546,852 +2.44(+3.60%)
Jan 08, 2008 68.36 71.41 66.90 67.87 4,304,649 +0.18(+0.27%)
Jan 07, 2008 69.34 69.45 66.58 67.69 3,644,123 -0.64(-0.93%)
Jan 04, 2008 67.35 70.47 66.01 68.32 4,725,548 -0.31(-0.45%)
Jan 03, 2008 71.12 71.12 67.40 68.64 3,745,822 -2.40(-3.38%)
Jan 02, 2008 73.24 74.68 70.38 71.04 2,509,381 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.83 1,683,936 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.83 1,683,320 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.14 75.15 1,473,413 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,417 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.99 76.42 2,099,703 +2.85(+3.88%)
Dec 24, 2007 74.40 74.82 73.56 73.57 1,005,608 -1.28(-1.71%)
Dec 21, 2007 75.73 76.30 73.72 74.85 3,555,591 -0.74(-0.98%)
Dec 20, 2007 78.50 79.21 74.29 75.59 3,552,817 -1.03(-1.35%)
Dec 19, 2007 72.25 77.74 71.77 76.62 4,273,525 +3.66(+5.01%)
Dec 18, 2007 74.70 75.42 72.44 72.97 2,401,043 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,471 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,842 -0.82(-1.06%)
Dec 13, 2007 76.62 77.74 76.36 77.37 1,634,653 +0.66(+0.85%)
Dec 12, 2007 78.40 79.74 75.72 76.72 3,054,979 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.29 77.66 2,357,017 -3.15(-3.90%)
Dec 10, 2007 81.67 82.45 80.53 80.81 1,730,355 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,135 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.85 80.44 1,955,997 +1.16(+1.47%)
Dec 05, 2007 80.72 81.02 78.42 79.27 2,369,157 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.29 79.23 2,724,404 +0.86(+1.09%)
Dec 03, 2007 82.29 82.29 77.64 78.37 3,480,900 -4.07(-4.94%)
Nov 30, 2007 83.63 84.43 81.52 82.44 2,641,052 -0.06(-0.08%)
Nov 29, 2007 85.45 86.06 82.17 82.51 2,848,759 -3.07(-3.58%)
Nov 28, 2007 83.74 87.51 83.17 85.57 3,464,367 +0.75(+0.89%)
Nov 27, 2007 84.96 85.61 83.30 84.82 4,686,445 +0.00(+0.00%)
Nov 26, 2007 88.54 88.58 84.44 84.82 2,702,657 -2.89(-3.30%)
Nov 23, 2007 88.26 88.33 85.95 87.71 1,352,991 -0.16(-0.18%)
Nov 21, 2007 85.08 89.58 84.37 87.87 3,704,821 +2.04(+2.38%)
Nov 20, 2007 83.86 87.68 83.03 85.83 6,395,425 +4.66(+5.74%)
Nov 19, 2007 84.43 85.20 81.04 81.17 3,443,804 -6.18(-7.08%)
Nov 16, 2007 85.54 88.30 85.23 87.35 2,602,523 +2.70(+3.18%)
Nov 15, 2007 84.53 87.17 82.94 84.66 3,138,346 -0.27(-0.31%)
Nov 14, 2007 90.08 90.76 84.43 84.93 3,283,615 -4.52(-5.05%)
Nov 13, 2007 84.88 89.82 84.78 89.45 2,766,939 +5.31(+6.31%)
Nov 12, 2007 88.14 89.51 83.18 84.14 3,039,981 -4.44(-5.01%)
Nov 09, 2007 86.96 90.97 84.99 88.58 3,454,711 +0.21(+0.24%)
Nov 08, 2007 90.80 90.80 85.61 88.37 3,530,874 -1.54(-1.71%)
Nov 07, 2007 91.06 91.76 89.43 89.91 2,497,027 -2.90(-3.13%)
Nov 06, 2007 95.58 96.16 90.74 92.81 3,098,151 -1.62(-1.72%)
Nov 05, 2007 94.30 96.00 92.50 94.43 3,039,671 -2.60(-2.68%)
Nov 02, 2007 96.12 98.33 92.60 97.03 5,288,507 -3.60(-3.58%)
Nov 01, 2007 104.06 104.81 100.55 100.63 4,262,698 -4.22(-4.02%)
Oct 31, 2007 102.19 105.70 100.67 104.84 7,517,456 -4.20(-3.85%)
Oct 30, 2007 110.94 113.92 106.81 109.05 5,696,261 -3.25(-2.89%)
Oct 29, 2007 108.90 114.40 107.74 112.29 4,780,708 +5.36(+5.01%)
Oct 26, 2007 103.27 107.08 102.49 106.94 2,850,315 +5.18(+5.09%)
Oct 25, 2007 102.62 104.17 99.84 101.76 2,322,564 +0.74(+0.73%)
Oct 24, 2007 102.79 104.81 98.60 101.02 3,670,266 -1.92(-1.87%)
Oct 23, 2007 101.67 102.94 100.70 102.94 2,375,498 +2.77(+2.76%)
Oct 22, 2007 95.82 100.98 95.47 100.17 2,547,443 +2.73(+2.81%)
Oct 19, 2007 102.01 102.32 97.10 97.44 3,013,045 -4.05(-3.99%)
Oct 18, 2007 101.97 102.41 99.86 101.49 2,459,703 -1.24(-1.21%)
Oct 17, 2007 103.43 104.10 99.78 102.73 2,697,903 +1.12(+1.10%)
Oct 16, 2007 99.49 102.78 98.43 101.61 3,045,950 +1.79(+1.80%)
Oct 15, 2007 102.95 104.56 97.79 99.82 3,456,668 -2.92(-2.84%)
Oct 12, 2007 102.58 103.75 100.12 102.73 2,760,021 +0.79(+0.78%)
Oct 11, 2007 103.28 106.38 100.02 101.94 5,478,370 +0.76(+0.75%)
Oct 10, 2007 98.62 102.03 98.09 101.18 3,671,249 +2.89(+2.94%)
Oct 09, 2007 99.59 99.60 97.45 98.29 2,433,374 -0.88(-0.89%)
Oct 08, 2007 98.72 99.50 96.71 99.17 2,945,441 +1.06(+1.08%)
Oct 05, 2007 98.72 100.64 96.55 98.12 3,529,684 +0.72(+0.74%)
Oct 04, 2007 95.97 98.84 93.52 97.40 5,812,392 +0.36(+0.37%)
Oct 03, 2007 100.35 101.97 96.64 97.03 12,637,997 -10.67(-9.91%)
Oct 02, 2007 107.67 110.01 105.94 107.70 3,732,784 +1.19(+1.12%)
Oct 01, 2007 103.56 107.54 102.00 106.51 4,371,950 +4.18(+4.08%)
Sep 28, 2007 104.39 105.31 100.93 102.33 10,384,007 -6.12(-5.64%)
Sep 27, 2007 101.97 109.63 101.37 108.45 9,299,247 +6.31(+6.17%)
Sep 26, 2007 100.67 102.55 99.00 102.14 3,462,281 +1.47(+1.46%)
Sep 25, 2007 100.35 102.76 99.09 100.67 4,396,223 -0.66(-0.65%)
Sep 24, 2007 94.10 102.06 93.85 101.33 5,839,411 +8.09(+8.68%)
Sep 21, 2007 94.28 95.54 93.23 93.23 3,775,286 -0.90(-0.96%)
Sep 20, 2007 93.61 95.77 93.21 94.13 3,099,283 -1.07(-1.12%)
Sep 19, 2007 97.52 98.07 94.29 95.20 3,616,348 -1.48(-1.53%)
Sep 18, 2007 92.39 97.82 91.36 96.68 3,836,461 +4.31(+4.66%)
Sep 17, 2007 90.45 92.87 90.15 92.37 2,434,187 +1.54(+1.69%)
Sep 14, 2007 90.28 93.16 89.47 90.84 3,472,690 -0.08(-0.09%)
Sep 13, 2007 89.54 91.15 88.49 90.92 3,362,649 +1.58(+1.77%)
Sep 12, 2007 84.77 89.77 84.57 89.34 4,903,653 +3.81(+4.45%)
Sep 11, 2007 80.63 85.64 80.63 85.54 3,563,833 +5.12(+6.37%)
Sep 10, 2007 81.44 81.78 78.10 80.41 2,170,474 -0.31(-0.38%)
Sep 07, 2007 81.41 81.78 80.11 80.72 1,990,288 -2.06(-2.49%)
Sep 06, 2007 82.49 83.72 81.43 82.78 1,383,998 +0.64(+0.77%)
Sep 05, 2007 82.38 82.41 81.03 82.14 1,750,859 -0.12(-0.14%)
Sep 04, 2007 80.35 83.07 79.20 82.26 2,387,296 +1.90(+2.36%)
Aug 31, 2007 79.85 80.93 78.64 80.36 1,923,931 +1.73(+2.21%)
Aug 30, 2007 77.50 79.04 76.96 78.63 1,914,627 +0.20(+0.26%)
Aug 29, 2007 75.67 78.76 74.43 78.42 4,312,198 +1.92(+2.50%)
Aug 28, 2007 78.20 78.59 75.99 76.51 2,361,573 -2.33(-2.95%)
Aug 27, 2007 79.93 81.74 78.48 78.83 2,277,389 -1.14(-1.42%)
Aug 24, 2007 75.76 80.63 75.56 79.97 3,425,700 +4.07(+5.36%)
Aug 23, 2007 77.29 77.48 75.29 75.90 1,753,820 -1.19(-1.54%)
Aug 22, 2007 77.24 77.94 75.92 77.09 2,034,111 +1.27(+1.67%)
Aug 21, 2007 74.83 77.20 73.40 75.83 2,684,484 +1.73(+2.34%)
Aug 20, 2007 73.79 74.98 71.82 74.09 2,159,950 +1.13(+1.55%)
Aug 17, 2007 72.85 74.16 70.88 72.96 2,738,680 +0.88(+1.23%)
Aug 16, 2007 73.68 74.61 68.84 72.08 4,970,878 -2.27(-3.05%)
Aug 15, 2007 72.91 76.44 72.36 74.35 3,404,917 +0.31(+0.42%)
Aug 14, 2007 73.79 75.34 73.57 74.03 2,673,120 +1.20(+1.64%)
Aug 13, 2007 73.87 75.33 72.06 72.84 3,018,793 +0.40(+0.56%)
Aug 10, 2007 72.49 73.96 70.83 72.44 4,789,847 -2.64(-3.51%)
Aug 09, 2007 73.99 77.09 73.55 75.07 4,448,616 -0.71(-0.93%)
Aug 08, 2007 76.48 81.56 74.57 75.78 6,739,032 -0.99(-1.29%)
Aug 07, 2007 75.37 80.35 75.19 76.77 15,751,790 +7.02(+10.07%)
Aug 06, 2007 67.19 70.08 64.77 69.75 4,921,503 +4.11(+6.26%)
Aug 03, 2007 65.91 67.95 65.14 65.64 4,383,845 -0.18(-0.27%)
Aug 02, 2007 63.78 65.90 63.65 65.81 2,658,785 +2.87(+4.56%)
Aug 01, 2007 62.69 63.14 61.08 62.94 2,035,500 +0.23(+0.36%)
Jul 31, 2007 64.49 65.49 62.45 62.71 2,653,716 -1.72(-2.67%)
Jul 30, 2007 65.21 65.68 62.71 64.43 2,802,977 -0.74(-1.14%)
Jul 27, 2007 63.71 65.59 62.72 65.17 2,335,539 +1.75(+2.75%)
Jul 26, 2007 64.96 65.19 61.46 63.43 4,337,396 -2.58(-3.92%)
Jul 25, 2007 64.96 66.94 64.47 66.01 3,000,118 +1.51(+2.34%)
Jul 24, 2007 65.60 65.92 64.25 64.51 1,910,810 -1.27(-1.93%)
Jul 23, 2007 64.10 66.15 63.90 65.77 2,831,559 +1.68(+2.62%)
Jul 20, 2007 64.34 64.50 62.70 64.09 4,433,609 -0.48(-0.74%)
Jul 19, 2007 64.33 64.88 63.85 64.57 3,938,699 +0.44(+0.69%)
Jul 18, 2007 63.38 64.57 62.77 64.13 3,484,448 +0.31(+0.48%)
Jul 17, 2007 63.45 63.93 62.80 63.82 3,192,635 +0.31(+0.49%)
Jul 16, 2007 63.63 64.20 63.50 63.51 2,204,172 -0.39(-0.61%)
Jul 13, 2007 63.12 64.14 62.35 63.90 1,654,863 +0.92(+1.45%)
Jul 12, 2007 61.22 63.29 61.16 62.99 3,275,651 +1.74(+2.84%)
Jul 11, 2007 60.15 61.42 59.92 61.25 2,088,213 +1.09(+1.81%)
Jul 10, 2007 61.12 61.21 60.11 60.15 3,246,311 -1.40(-2.28%)
Jul 09, 2007 61.21 61.56 60.69 61.56 2,348,610 +0.35(+0.57%)
Jul 06, 2007 60.32 61.21 59.95 61.21 1,720,696 +0.96(+1.60%)
Jul 05, 2007 58.32 60.46 57.90 60.25 3,300,993 +2.57(+4.45%)
Jul 03, 2007 58.04 58.89 57.48 57.68 1,146,254 -0.49(-0.84%)
Jul 02, 2007 58.62 58.62 57.42 58.17 1,906,860 -0.06(-0.10%)
Jun 29, 2007 57.91 59.67 57.82 58.23 2,486,846 +0.38(+0.65%)
Jun 28, 2007 57.61 58.29 56.65 57.85 2,373,886 +0.32(+0.56%)
Jun 27, 2007 56.31 57.58 55.55 57.52 2,215,361 +0.80(+1.41%)
Jun 26, 2007 57.97 58.10 56.33 56.73 2,264,571 -1.30(-2.24%)
Jun 25, 2007 58.32 58.53 57.49 58.02 2,006,184 -0.14(-0.23%)
Jun 22, 2007 59.06 59.25 58.09 58.16 1,282,627 -0.93(-1.57%)
Jun 21, 2007 59.24 59.25 57.85 59.09 3,235,249 +0.01(+0.01%)
Jun 20, 2007 59.94 60.01 58.95 59.08 2,082,298 -0.96(-1.60%)
Jun 19, 2007 60.31 60.35 59.30 60.04 4,095,001 -0.92(-1.50%)
Jun 18, 2007 61.77 61.87 60.96 60.96 1,759,883 -0.78(-1.26%)
Jun 15, 2007 62.61 62.77 61.63 61.74 2,926,826 +0.25(+0.41%)
Jun 14, 2007 62.36 62.60 61.12 61.49 2,430,271 -0.98(-1.57%)
Jun 13, 2007 61.55 62.47 61.09 62.47 2,124,948 +1.38(+2.26%)
Jun 12, 2007 60.88 61.96 60.81 61.08 2,600,717 -0.18(-0.30%)
Jun 11, 2007 61.75 61.86 60.63 61.27 2,936,556 -0.77(-1.24%)
Jun 08, 2007 60.37 62.34 60.37 62.03 3,394,934 +1.33(+2.19%)
Jun 07, 2007 64.72 64.80 60.30 60.70 7,697,862 -1.81(-2.90%)
Jun 06, 2007 63.91 64.13 62.25 62.51 1,744,796 -1.57(-2.45%)
Jun 05, 2007 63.65 64.28 63.24 64.08 1,639,417 +0.44(+0.69%)
Jun 04, 2007 63.43 64.49 63.33 63.64 2,220,756 -0.29(-0.45%)
Jun 01, 2007 63.00 64.47 63.00 63.93 3,413,932 +1.25(+2.00%)
May 31, 2007 61.52 62.75 61.06 62.67 2,719,608 +1.46(+2.39%)
May 30, 2007 61.15 61.85 60.72 61.21 2,501,764 -0.55(-0.89%)
May 29, 2007 61.67 62.46 61.59 61.77 2,715,574 +0.23(+0.37%)
May 25, 2007 62.51 62.67 61.46 61.54 2,623,032 -1.27(-2.02%)
May 24, 2007 65.17 65.38 62.45 62.80 1,850,184 -1.72(-2.67%)
May 23, 2007 66.07 66.10 64.46 64.53 1,648,362 -1.17(-1.78%)
May 22, 2007 64.06 65.95 63.16 65.69 5,058,141 +4.52(+7.39%)
May 21, 2007 60.83 61.70 60.79 61.17 1,828,151 +0.29(+0.48%)
May 18, 2007 61.75 62.28 60.54 60.88 2,527,628 -0.84(-1.36%)
May 17, 2007 62.28 63.12 61.67 61.72 1,396,105 -0.81(-1.30%)
May 16, 2007 62.25 63.20 62.10 62.53 2,038,738 +0.86(+1.40%)
May 15, 2007 62.60 63.49 61.53 61.67 1,887,262 -0.58(-0.93%)
May 14, 2007 62.95 63.51 61.99 62.25 1,790,232 -0.44(-0.70%)
May 11, 2007 62.51 63.61 61.60 62.69 2,082,027 +0.34(+0.54%)
May 10, 2007 64.43 64.57 62.17 62.35 2,550,033 -2.12(-3.28%)
May 09, 2007 64.43 65.17 64.17 64.47 2,152,498 -0.42(-0.65%)
May 08, 2007 68.45 68.77 64.41 64.89 5,938,941 -1.26(-1.90%)
May 07, 2007 66.62 67.16 64.79 66.15 5,852,797 -0.44(-0.65%)
May 04, 2007 67.71 68.32 65.94 66.58 2,330,768 -0.72(-1.07%)
May 03, 2007 67.68 68.83 66.63 67.31 3,956,323 -2.22(-3.19%)
May 02, 2007 65.92 70.13 65.85 69.53 5,636,267 +3.68(+5.60%)
May 01, 2007 66.32 66.81 65.40 65.84 3,167,972 -0.54(-0.81%)
Apr 30, 2007 67.70 68.58 66.27 66.38 2,254,700 -1.50(-2.21%)
Apr 27, 2007 68.67 68.67 67.29 67.88 1,143,912 -0.92(-1.33%)
Apr 26, 2007 68.52 69.10 68.19 68.80 1,120,037 +0.30(+0.44%)
Apr 25, 2007 66.77 68.55 66.54 68.50 1,473,526 +1.73(+2.59%)
Apr 24, 2007 67.30 67.40 66.42 66.77 1,147,310 -0.41(-0.61%)
Apr 23, 2007 66.43 67.23 66.12 67.18 1,242,140 +0.60(+0.91%)
Apr 20, 2007 67.04 67.34 66.26 66.58 1,245,100 +0.32(+0.49%)
Apr 19, 2007 66.76 66.76 65.60 66.25 1,312,395 -0.86(-1.29%)
Apr 18, 2007 65.27 67.62 65.27 67.12 1,812,994 +1.66(+2.53%)
Apr 17, 2007 66.12 66.24 65.13 65.46 1,298,515 -0.79(-1.19%)
Apr 16, 2007 66.92 67.20 65.76 66.25 1,661,650 -0.29(-0.43%)
Apr 13, 2007 64.86 66.90 64.36 66.53 2,210,578 +1.47(+2.27%)
Apr 12, 2007 63.82 65.36 63.41 65.06 1,308,813 +0.90(+1.41%)
Apr 11, 2007 64.95 65.10 63.81 64.16 1,183,687 -0.89(-1.37%)
Apr 10, 2007 65.53 65.88 64.61 65.04 1,299,685 -0.60(-0.92%)
Apr 09, 2007 64.77 66.04 64.73 65.65 2,386,393 +1.55(+2.42%)
Apr 05, 2007 63.65 64.60 63.36 64.10 1,144,524 +0.34(+0.54%)
Apr 04, 2007 63.93 64.09 63.15 63.75 1,269,495 -0.10(-0.16%)
Apr 03, 2007 62.99 64.62 62.97 63.86 1,924,693 +1.47(+2.35%)
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.