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 (%)
Jun 30, 2005 30.15 30.33 28.67 28.74 3,617,168 -1.35(-4.49%)
Jun 29, 2005 29.94 30.25 29.39 30.09 1,767,913 +0.29(+0.98%)
Jun 28, 2005 29.49 30.02 29.49 29.80 1,896,082 +0.41(+1.39%)
Jun 27, 2005 29.97 30.21 28.98 29.39 4,779,634 -0.71(-2.36%)
Jun 24, 2005 30.74 30.80 29.73 30.10 3,842,725 -0.48(-1.57%)
Jun 23, 2005 32.33 32.45 30.18 30.58 4,191,732 -1.58(-4.92%)
Jun 22, 2005 31.82 32.28 31.67 32.16 2,573,198 +0.40(+1.24%)
Jun 21, 2005 32.77 32.98 31.43 31.77 3,381,400 -0.21(-0.67%)
Jun 20, 2005 32.10 32.56 31.84 31.98 1,989,348 -0.34(-1.05%)
Jun 17, 2005 33.25 33.33 32.31 32.32 2,358,480 -0.73(-2.21%)
Jun 16, 2005 32.59 33.27 32.40 33.05 2,376,095 +0.37(+1.13%)
Jun 15, 2005 33.34 33.62 31.66 32.68 5,960,495 -0.45(-1.36%)
Jun 14, 2005 31.67 33.41 31.31 33.13 6,618,578 +1.37(+4.31%)
Jun 13, 2005 31.90 32.35 31.49 31.76 2,269,162 -0.14(-0.44%)
Jun 10, 2005 32.28 32.68 31.44 31.90 2,252,499 -0.26(-0.79%)
Jun 09, 2005 32.09 32.30 31.01 32.15 3,996,313 +0.11(+0.34%)
Jun 08, 2005 32.37 32.79 31.81 32.05 2,471,272 -0.18(-0.55%)
Jun 07, 2005 32.07 33.12 31.81 32.22 5,004,582 +0.26(+0.82%)
Jun 06, 2005 33.67 33.68 31.77 31.96 4,900,108 -1.49(-4.45%)
Jun 03, 2005 33.81 34.59 33.12 33.45 9,262,920 +0.98(+3.03%)
Jun 02, 2005 30.59 32.70 29.87 32.46 11,587,886 +2.10(+6.91%)
Jun 01, 2005 28.60 31.47 28.27 30.37 9,480,710 +1.88(+6.62%)
May 31, 2005 27.94 28.54 27.44 28.48 5,849,488 +0.95(+3.44%)
May 27, 2005 27.36 28.02 27.15 27.53 2,492,925 +0.24(+0.87%)
May 26, 2005 27.02 27.33 26.84 27.30 2,886,203 +0.55(+2.05%)
May 25, 2005 27.36 27.66 26.68 26.75 3,566,512 -0.56(-2.05%)
May 24, 2005 27.70 27.97 27.18 27.31 5,386,616 -0.77(-2.75%)
May 23, 2005 28.71 28.75 27.65 28.08 5,507,670 -0.63(-2.18%)
May 20, 2005 29.15 29.18 28.57 28.71 1,891,562 -0.44(-1.52%)
May 19, 2005 28.84 29.24 28.21 29.15 3,093,873 +0.61(+2.15%)
May 18, 2005 28.39 29.40 28.06 28.54 5,373,128 +0.98(+3.55%)
May 17, 2005 27.10 27.70 26.60 27.56 3,651,195 +0.46(+1.71%)
May 16, 2005 26.35 27.39 25.73 27.10 5,457,398 +0.46(+1.71%)
May 13, 2005 27.33 27.48 26.51 26.64 4,931,365 -0.49(-1.79%)
May 12, 2005 27.90 28.06 26.83 27.13 6,669,611 -0.94(-3.36%)
May 11, 2005 28.57 28.88 27.28 28.07 8,415,196 -0.40(-1.41%)
May 10, 2005 28.76 29.18 28.24 28.47 5,221,760 -0.47(-1.64%)
May 09, 2005 28.57 29.17 28.12 28.94 6,982,860 -0.49(-1.67%)
May 06, 2005 30.12 30.23 29.36 29.44 2,307,415 -0.46(-1.53%)
May 05, 2005 30.15 30.80 29.29 29.89 4,998,682 -0.25(-0.83%)
May 04, 2005 28.25 30.37 28.00 30.14 10,495,647 +1.39(+4.82%)
May 03, 2005 29.99 30.11 28.66 28.76 10,404,758 -2.02(-6.56%)
May 02, 2005 32.36 32.40 30.11 30.77 6,021,918 -1.41(-4.38%)
Apr 29, 2005 33.46 33.72 31.43 32.18 4,739,363 -0.34(-1.05%)
Apr 28, 2005 33.98 34.50 31.92 32.53 5,261,180 -0.72(-2.18%)
Apr 27, 2005 34.05 34.58 32.73 33.25 2,800,097 -1.01(-2.95%)
Apr 26, 2005 33.35 35.34 33.35 34.26 4,705,512 +0.91(+2.72%)
Apr 25, 2005 32.69 33.98 32.31 33.35 5,271,506 +1.12(+3.49%)
Apr 22, 2005 33.83 34.34 31.63 32.23 5,383,043 -1.61(-4.74%)
Apr 21, 2005 33.89 34.17 32.24 33.83 8,838,777 +0.20(+0.60%)
Apr 20, 2005 34.18 35.10 33.49 33.63 8,562,354 -2.39(-6.63%)
Apr 19, 2005 36.45 37.36 35.60 36.02 2,984,760 +0.09(+0.24%)
Apr 18, 2005 36.58 36.90 35.54 35.94 1,896,645 -0.43(-1.19%)
Apr 15, 2005 37.69 37.89 35.26 36.37 5,611,045 -1.42(-3.76%)
Apr 14, 2005 39.53 39.69 37.63 37.79 2,546,095 -1.59(-4.03%)
Apr 13, 2005 38.91 40.48 38.78 39.38 3,202,391 +0.17(+0.43%)
Apr 12, 2005 38.65 39.21 37.84 39.21 2,331,264 +1.19(+3.12%)
Apr 11, 2005 38.38 38.97 37.83 38.02 1,383,548 -0.36(-0.93%)
Apr 08, 2005 39.71 39.81 38.30 38.38 1,902,384 -1.13(-2.86%)
Apr 07, 2005 39.43 40.56 38.95 39.51 2,691,656 +0.57(+1.47%)
Apr 06, 2005 38.70 39.75 38.70 38.94 1,676,218 +0.24(+0.63%)
Apr 05, 2005 38.79 39.71 38.11 38.70 3,155,683 -0.01(-0.03%)
Apr 04, 2005 40.30 40.38 38.52 38.71 5,016,917 -1.44(-3.59%)
Apr 01, 2005 41.21 41.34 39.53 40.15 3,516,882 -1.03(-2.51%)
Mar 31, 2005 42.12 42.13 41.04 41.18 1,854,535 -0.91(-2.17%)
Mar 30, 2005 41.27 42.19 40.99 42.09 1,620,761 +0.73(+1.76%)
Mar 29, 2005 43.16 43.28 41.19 41.37 3,134,729 -1.95(-4.51%)
Mar 28, 2005 43.20 43.66 42.86 43.32 1,226,511 +0.46(+1.08%)
Mar 24, 2005 42.22 43.17 42.01 42.85 2,035,771 +0.82(+1.95%)
Mar 23, 2005 42.39 42.96 41.46 42.03 2,959,942 -0.46(-1.09%)
Mar 22, 2005 43.40 43.77 42.40 42.50 1,543,245 -1.03(-2.37%)
Mar 21, 2005 43.73 44.23 43.00 43.53 1,502,334 -0.20(-0.46%)
Mar 18, 2005 44.26 44.70 43.20 43.73 1,844,763 -0.66(-1.49%)
Mar 17, 2005 43.81 44.71 43.71 44.39 1,743,659 +0.69(+1.58%)
Mar 16, 2005 44.81 46.48 43.29 43.70 5,477,689 -0.59(-1.34%)
Mar 15, 2005 43.95 44.64 43.49 44.30 1,914,684 +0.66(+1.50%)
Mar 14, 2005 43.29 43.97 42.75 43.64 1,264,672 +0.72(+1.69%)
Mar 11, 2005 42.38 44.15 42.38 42.92 1,673,941 +0.46(+1.09%)
Mar 10, 2005 42.72 43.04 41.76 42.45 2,373,320 -0.12(-0.27%)
Mar 09, 2005 43.86 43.89 42.41 42.57 2,485,350 -1.38(-3.14%)
Mar 08, 2005 45.27 45.35 43.71 43.95 2,231,353 -1.19(-2.64%)
Mar 07, 2005 43.83 45.21 43.74 45.14 1,750,373 +1.58(+3.63%)
Mar 04, 2005 43.92 44.09 43.22 43.56 1,527,727 -0.43(-0.97%)
Mar 03, 2005 44.59 44.62 43.41 43.99 1,166,915 -0.36(-0.82%)
Mar 02, 2005 43.70 44.57 43.55 44.35 979,009 +0.60(+1.38%)
Mar 01, 2005 43.77 44.31 43.19 43.75 1,300,280 +0.24(+0.54%)
Feb 28, 2005 44.06 44.47 42.73 43.51 1,328,675 -0.30(-0.68%)
Feb 25, 2005 43.74 43.92 42.33 43.81 1,763,103 +0.10(+0.22%)
Feb 24, 2005 42.56 43.86 41.43 43.71 2,124,430 +0.92(+2.15%)
Feb 23, 2005 43.12 43.32 42.44 42.79 1,459,687 +0.13(+0.31%)
Feb 22, 2005 44.13 44.38 42.55 42.66 1,906,777 -1.56(-3.53%)
Feb 18, 2005 44.51 45.23 43.90 44.22 1,321,870 -0.30(-0.67%)
Feb 17, 2005 45.02 45.60 44.41 44.52 1,704,194 -0.41(-0.91%)
Feb 16, 2005 45.63 45.63 44.68 44.93 1,144,325 -0.33(-0.74%)
Feb 15, 2005 43.77 45.60 43.63 45.26 3,572,019 +1.86(+4.28%)
Feb 14, 2005 42.95 43.91 42.57 43.40 1,501,689 +0.49(+1.14%)
Feb 11, 2005 42.33 43.30 42.22 42.92 1,380,128 +0.55(+1.31%)
Feb 10, 2005 42.39 42.68 41.54 42.36 1,278,294 +0.26(+0.62%)
Feb 09, 2005 42.92 43.34 41.78 42.10 1,451,190 -0.89(-2.06%)
Feb 08, 2005 43.21 43.46 42.39 42.99 2,294,669 -0.36(-0.83%)
Feb 07, 2005 42.56 43.47 42.28 43.35 2,348,903 +1.09(+2.59%)
Feb 04, 2005 40.98 42.25 40.82 42.25 1,667,819 +1.28(+3.12%)
Feb 03, 2005 41.15 41.45 40.59 40.98 1,072,309 -0.36(-0.88%)
Feb 02, 2005 41.04 41.79 40.84 41.34 2,179,684 +0.45(+1.10%)
Feb 01, 2005 40.11 41.08 39.81 40.89 2,737,398 +1.03(+2.59%)
Jan 31, 2005 38.60 39.95 38.45 39.86 2,404,253 +1.64(+4.28%)
Jan 28, 2005 37.98 38.40 37.23 38.22 1,864,901 +0.89(+2.38%)
Jan 27, 2005 37.90 37.99 37.02 37.33 1,339,434 -0.57(-1.51%)
Jan 26, 2005 37.38 38.19 36.84 37.91 1,252,305 +0.56(+1.50%)
Jan 25, 2005 37.54 38.78 36.90 37.35 2,315,799 -0.22(-0.60%)
Jan 24, 2005 38.84 39.35 36.72 37.57 3,221,950 -0.52(-1.36%)
Jan 21, 2005 39.35 39.82 37.31 38.09 3,399,415 -1.37(-3.47%)
Jan 20, 2005 41.35 41.61 39.04 39.46 2,206,094 -1.91(-4.62%)
Jan 19, 2005 41.31 41.96 40.73 41.37 1,529,898 +0.03(+0.07%)
Jan 18, 2005 39.64 41.62 39.64 41.33 1,852,771 +1.55(+3.90%)
Jan 14, 2005 39.71 40.28 39.52 39.78 1,562,498 +0.11(+0.28%)
Jan 13, 2005 39.89 40.30 39.55 39.67 1,353,006 -0.22(-0.56%)
Jan 12, 2005 40.73 41.00 38.68 39.90 2,104,502 -0.66(-1.63%)
Jan 11, 2005 40.19 40.81 39.86 40.56 1,733,485 -0.05(-0.12%)
Jan 10, 2005 40.82 41.29 40.50 40.61 1,502,148 +0.16(+0.39%)
Jan 07, 2005 40.73 41.27 40.25 40.45 2,292,909 -1.39(-3.33%)
Jan 06, 2005 40.65 42.24 40.06 41.85 2,878,462 +1.63(+4.05%)
Jan 05, 2005 40.00 40.73 39.43 40.22 1,607,864 +0.45(+1.13%)
Jan 04, 2005 39.97 40.55 39.18 39.77 1,823,680 -0.09(-0.21%)
Jan 03, 2005 40.64 41.27 39.50 39.85 2,410,838 -0.83(-2.05%)
Dec 31, 2004 40.85 41.18 40.59 40.68 596,922 -0.22(-0.54%)
Dec 30, 2004 41.40 41.77 40.68 40.90 813,881 -0.07(-0.16%)
Dec 29, 2004 41.57 41.71 40.79 40.97 997,941 -0.62(-1.49%)
Dec 28, 2004 40.70 41.73 40.48 41.59 1,652,270 +0.95(+2.35%)
Dec 27, 2004 41.13 41.16 40.08 40.64 1,252,567 -0.36(-0.88%)
Dec 23, 2004 41.12 41.21 40.52 40.99 906,487 -0.24(-0.58%)
Dec 22, 2004 40.73 42.44 40.52 41.23 2,824,733 +0.59(+1.45%)
Dec 21, 2004 41.77 42.16 40.04 40.64 4,847,428 -1.09(-2.61%)
Dec 20, 2004 42.64 44.37 41.46 41.73 6,852,522 -1.06(-2.47%)
Dec 17, 2004 42.54 42.79 41.50 42.79 9,218,337 +0.36(+0.85%)
Dec 16, 2004 41.60 44.23 41.07 42.43 9,509,315 +1.92(+4.74%)
Dec 15, 2004 41.31 42.40 40.19 40.51 8,207,730 +0.05(+0.12%)
Dec 14, 2004 39.78 40.65 39.78 40.46 2,077,469 +0.59(+1.48%)
Dec 13, 2004 39.28 40.04 39.01 39.87 2,116,946 +0.90(+2.31%)
Dec 10, 2004 37.39 39.91 37.15 38.97 3,471,330 +1.64(+4.40%)
Dec 09, 2004 37.08 38.00 37.00 37.33 1,215,886 -0.15(-0.39%)
Dec 08, 2004 37.65 37.88 36.91 37.47 1,538,774 -0.18(-0.47%)
Dec 07, 2004 37.42 37.90 37.15 37.65 1,601,115 +0.26(+0.68%)
Dec 06, 2004 36.73 37.43 36.18 37.40 2,720,612 +0.69(+1.89%)
Dec 03, 2004 35.27 36.96 35.24 36.70 2,171,391 +1.44(+4.09%)
Dec 02, 2004 36.44 36.44 35.23 35.26 1,006,659 -0.97(-2.67%)
Dec 01, 2004 35.32 36.40 35.06 36.23 1,608,517 +0.91(+2.58%)
Nov 30, 2004 35.86 35.92 35.17 35.32 1,115,385 -0.67(-1.86%)
Nov 29, 2004 36.05 36.54 35.75 35.98 864,871 +0.02(+0.05%)
Nov 26, 2004 35.94 36.29 35.72 35.97 277,653 +0.16(+0.44%)
Nov 24, 2004 35.91 36.26 35.41 35.81 1,232,993 +0.27(+0.75%)
Nov 23, 2004 35.05 36.03 34.68 35.54 2,031,906 +0.57(+1.63%)
Nov 22, 2004 35.41 35.71 34.35 34.97 1,860,510 -0.53(-1.51%)
Nov 19, 2004 37.18 37.23 35.02 35.50 2,601,524 -1.50(-4.06%)
Nov 18, 2004 36.70 37.30 36.70 37.01 1,090,547 +0.08(+0.21%)
Nov 17, 2004 36.65 37.31 36.64 36.93 1,904,264 +0.39(+1.06%)
Nov 16, 2004 37.07 37.10 36.04 36.54 2,150,172 -0.20(-0.55%)
Nov 15, 2004 36.28 37.36 36.10 36.74 1,898,342 +0.50(+1.38%)
Nov 12, 2004 36.48 36.57 35.30 36.24 3,266,380 -0.48(-1.31%)
Nov 11, 2004 37.71 37.95 36.60 36.72 2,536,058 -1.17(-3.08%)
Nov 10, 2004 37.06 38.07 37.06 37.89 2,953,526 +0.85(+2.28%)
Nov 09, 2004 36.97 37.33 36.46 37.04 7,351,740 -1.98(-5.08%)
Nov 08, 2004 38.20 39.09 37.97 39.02 1,893,408 +0.72(+1.87%)
Nov 05, 2004 38.00 38.70 36.54 38.31 2,823,581 +0.46(+1.22%)
Nov 04, 2004 37.62 38.17 37.32 37.84 3,122,618 +0.63(+1.68%)
Nov 03, 2004 36.55 37.57 36.51 37.22 2,174,187 +1.08(+2.99%)
Nov 02, 2004 35.53 36.23 35.46 36.14 1,582,363 +0.82(+2.32%)
Nov 01, 2004 35.27 35.42 34.48 35.32 2,588,200 -0.04(-0.10%)
Oct 29, 2004 34.79 35.72 34.79 35.35 1,006,001 +0.53(+1.52%)
Oct 28, 2004 34.81 34.99 33.22 34.82 2,140,303 -0.19(-0.54%)
Oct 27, 2004 33.76 35.62 33.44 35.01 2,352,655 +1.45(+4.33%)
Oct 26, 2004 32.98 33.56 32.31 33.56 869,313 +0.76(+2.32%)
Oct 25, 2004 32.66 32.92 32.07 32.80 711,570 +0.61(+1.89%)
Oct 22, 2004 32.91 33.03 32.05 32.19 843,982 -0.45(-1.38%)
Oct 21, 2004 31.95 32.64 31.80 32.64 1,590,259 +0.69(+2.17%)
Oct 20, 2004 32.85 33.04 30.77 31.95 2,447,400 -1.14(-3.45%)
Oct 19, 2004 33.13 33.97 32.91 33.09 1,442,056 +0.15(+0.46%)
Oct 18, 2004 31.75 33.24 31.69 32.94 1,088,903 +1.19(+3.73%)
Oct 15, 2004 31.80 32.42 31.63 31.75 1,340,074 -0.04(-0.13%)
Oct 14, 2004 31.95 32.00 31.55 31.80 1,152,559 -0.06(-0.19%)
Oct 13, 2004 32.11 32.46 31.50 31.86 1,050,906 -0.22(-0.68%)
Oct 12, 2004 32.35 32.39 31.55 32.08 1,341,719 -0.35(-1.07%)
Oct 11, 2004 32.42 32.83 32.00 32.42 1,102,884 +0.22(+0.70%)
Oct 08, 2004 31.97 32.62 31.87 32.20 1,204,372 +0.07(+0.23%)
Oct 07, 2004 32.66 32.98 31.59 32.12 1,902,290 -0.53(-1.62%)
Oct 06, 2004 32.46 32.71 31.86 32.65 1,760,009 +0.13(+0.39%)
Oct 05, 2004 32.48 33.12 32.09 32.53 1,346,982 +0.13(+0.39%)
Oct 04, 2004 31.02 33.34 31.02 32.40 3,158,147 +1.40(+4.53%)
Oct 01, 2004 31.64 31.80 30.71 30.99 1,124,103 -0.43(-1.37%)
Sep 30, 2004 30.88 32.20 30.77 31.43 1,601,279 +0.46(+1.47%)
Sep 29, 2004 31.72 32.12 30.80 30.97 2,453,650 -0.68(-2.15%)
Sep 28, 2004 30.22 32.06 30.15 31.65 3,644,535 +1.20(+3.95%)
Sep 27, 2004 29.97 30.85 29.64 30.45 3,869,389 +1.39(+4.79%)
Sep 24, 2004 27.61 29.10 27.59 29.05 2,747,588 +1.39(+5.01%)
Sep 23, 2004 25.75 27.72 25.69 27.67 2,650,047 +1.68(+6.48%)
Sep 22, 2004 26.14 26.14 25.75 25.98 473,064 -0.09(-0.33%)
Sep 21, 2004 25.64 26.37 25.50 26.07 883,787 +0.63(+2.49%)
Sep 20, 2004 25.30 25.59 25.25 25.44 336,046 +0.23(+0.92%)
Sep 17, 2004 25.04 25.41 24.93 25.21 331,276 +0.17(+0.68%)
Sep 16, 2004 25.08 25.24 25.02 25.04 342,461 -0.07(-0.27%)
Sep 15, 2004 25.33 25.34 24.99 25.10 763,877 -0.13(-0.51%)
Sep 14, 2004 25.55 25.59 24.96 25.23 539,516 -0.34(-1.33%)
Sep 13, 2004 24.50 25.67 24.35 25.57 940,535 +0.89(+3.60%)
Sep 10, 2004 24.51 24.73 24.43 24.68 280,943 +0.21(+0.84%)
Sep 09, 2004 24.28 24.56 24.04 24.48 465,662 +0.39(+1.62%)
Sep 08, 2004 24.37 24.62 23.95 24.09 476,847 -0.19(-0.80%)
Sep 07, 2004 23.94 24.57 23.83 24.28 696,437 +0.46(+1.94%)
Sep 03, 2004 24.20 24.24 23.64 23.82 369,273 -0.22(-0.91%)
Sep 02, 2004 24.39 24.62 23.90 24.04 849,739 +0.47(+2.01%)
Sep 01, 2004 23.42 23.64 23.25 23.56 385,557 +0.10(+0.41%)
Aug 31, 2004 23.58 23.84 23.28 23.47 385,228 -0.07(-0.28%)
Aug 30, 2004 23.59 23.70 23.11 23.53 448,062 -0.06(-0.26%)
Aug 27, 2004 23.35 23.81 23.14 23.59 650,052 +0.30(+1.31%)
Aug 26, 2004 22.92 23.50 22.85 23.29 710,747 +0.49(+2.13%)
Aug 25, 2004 22.55 22.95 22.36 22.80 899,743 +0.32(+1.43%)
Aug 24, 2004 22.26 22.69 22.17 22.48 583,270 +0.29(+1.31%)
Aug 23, 2004 21.83 22.32 21.43 22.19 660,743 +0.47(+2.18%)
Aug 20, 2004 21.74 22.07 21.25 21.72 458,028 +0.09(+0.39%)
Aug 19, 2004 21.21 21.83 21.21 21.63 463,195 +0.30(+1.40%)
Aug 18, 2004 21.42 21.59 21.16 21.33 351,014 -0.12(-0.54%)
Aug 17, 2004 21.28 21.98 21.23 21.45 530,799 +0.21(+1.00%)
Aug 16, 2004 21.32 21.44 20.78 21.24 619,622 -0.10(-0.48%)
Aug 13, 2004 21.83 21.89 21.05 21.34 463,688 -0.45(-2.06%)
Aug 12, 2004 22.29 22.29 21.71 21.79 488,690 -0.37(-1.67%)
Aug 11, 2004 21.87 22.19 21.35 22.16 655,151 +0.25(+1.14%)
Aug 10, 2004 21.33 22.26 21.33 21.91 974,091 +0.75(+3.56%)
Aug 09, 2004 21.31 21.48 20.97 21.16 327,657 +0.04(+0.20%)
Aug 06, 2004 21.29 21.41 20.97 21.11 364,009 -0.27(-1.28%)
Aug 05, 2004 21.67 21.73 21.39 21.39 329,138 -0.12(-0.54%)
Aug 04, 2004 21.99 22.00 21.46 21.50 308,248 -0.41(-1.89%)
Aug 03, 2004 22.37 22.37 21.72 21.92 392,301 -0.44(-1.98%)
Aug 02, 2004 21.56 22.38 21.28 22.36 738,217 +0.61(+2.79%)
Jul 30, 2004 21.40 22.11 21.31 21.75 480,959 +0.30(+1.39%)
Jul 29, 2004 21.19 21.78 21.19 21.45 684,429 +0.18(+0.86%)
Jul 28, 2004 21.80 21.80 21.14 21.27 489,677 -0.50(-2.29%)
Jul 27, 2004 22.16 22.18 21.70 21.77 657,125 -0.27(-1.24%)
Jul 26, 2004 22.04 22.29 21.81 22.04 527,015 +0.05(+0.22%)
Jul 23, 2004 21.58 22.20 21.50 22.00 435,725 +0.32(+1.46%)
Jul 22, 2004 21.97 22.18 21.61 21.68 1,013,732 -0.26(-1.19%)
Jul 21, 2004 21.07 22.27 21.07 21.94 1,506,864 +0.82(+3.89%)
Jul 20, 2004 21.34 21.41 20.91 21.12 603,008 -0.27(-1.25%)
Jul 19, 2004 21.62 21.89 21.27 21.39 858,128 -0.26(-1.18%)
Jul 16, 2004 21.90 21.91 21.63 21.64 305,616 -0.29(-1.30%)
Jul 15, 2004 21.89 22.19 21.62 21.93 633,274 +0.10(+0.47%)
Jul 14, 2004 21.98 22.46 21.75 21.83 771,772 -0.31(-1.40%)
Jul 13, 2004 21.93 22.21 21.93 22.14 483,097 +0.07(+0.30%)
Jul 12, 2004 21.95 22.19 21.73 22.07 402,663 +0.07(+0.30%)
Jul 09, 2004 22.19 22.35 21.81 22.00 489,841 -0.26(-1.15%)
Jul 08, 2004 23.00 23.00 21.98 22.26 776,542 -0.65(-2.84%)
Jul 07, 2004 23.02 23.13 22.80 22.91 328,973 -0.07(-0.29%)
Jul 06, 2004 23.19 23.19 22.88 22.97 348,876 -0.01(-0.05%)
Jul 02, 2004 23.10 23.25 22.99 22.99 331,441 -0.35(-1.51%)
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.