Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.74 56.80 53.93 56.80 8,613,844 -0.11(-0.19%)
Jul 29, 2010 57.48 58.19 55.55 56.91 5,439,818 -0.01(-0.02%)
Jul 28, 2010 56.65 57.78 56.18 56.92 3,550,590 +0.22(+0.39%)
Jul 27, 2010 57.72 57.88 56.25 56.70 2,951,264 -0.72(-1.25%)
Jul 26, 2010 56.71 57.76 55.87 57.42 3,003,678 +0.62(+1.09%)
Jul 23, 2010 55.06 57.32 54.85 56.80 3,375,120 +1.43(+2.57%)
Jul 22, 2010 54.14 55.71 53.90 55.37 3,829,566 +2.28(+4.29%)
Jul 21, 2010 54.40 55.03 52.81 53.09 4,588,844 -0.84(-1.55%)
Jul 20, 2010 50.57 53.99 50.53 53.93 4,214,990 +2.10(+4.05%)
Jul 19, 2010 51.82 52.17 50.12 51.83 3,313,186 +0.29(+0.55%)
Jul 16, 2010 53.78 53.94 51.30 51.54 3,775,618 -2.23(-4.16%)
Jul 15, 2010 53.95 54.41 52.70 53.78 3,997,695 -0.16(-0.30%)
Jul 14, 2010 52.71 53.99 52.18 53.94 4,890,894 +1.33(+2.52%)
Jul 13, 2010 51.17 53.15 49.88 52.61 4,941,136 +2.21(+4.38%)
Jul 12, 2010 51.38 51.82 49.62 50.40 3,474,672 -1.16(-2.25%)
Jul 09, 2010 51.14 52.10 50.98 51.56 4,073,146 +0.49(+0.95%)
Jul 08, 2010 51.40 51.89 49.82 51.08 3,157,011 +0.23(+0.45%)
Jul 07, 2010 49.15 50.98 48.69 50.85 4,251,783 +2.29(+4.72%)
Jul 06, 2010 49.36 50.19 47.96 48.56 3,552,480 +0.11(+0.23%)
Jul 02, 2010 49.84 49.85 47.37 48.45 3,899,515 -0.87(-1.76%)
Jul 01, 2010 49.88 50.42 47.48 49.32 5,999,568 -0.09(-0.18%)
Jun 30, 2010 51.41 52.43 49.12 49.41 5,287,622 -1.48(-2.90%)
Jun 29, 2010 53.60 53.77 50.62 50.88 8,220,717 -6.80(-11.78%)
Jun 25, 2010 55.91 57.74 55.33 57.68 7,650,808 +1.95(+3.50%)
Jun 24, 2010 56.19 57.28 55.59 55.73 6,033,451 +0.17(+0.30%)
Jun 23, 2010 54.96 56.08 54.17 55.56 2,820,495 +0.86(+1.56%)
Jun 22, 2010 56.64 57.01 54.63 54.71 3,347,716 -1.56(-2.77%)
Jun 21, 2010 56.34 57.33 55.74 56.27 4,496,029 +1.19(+2.15%)
Jun 18, 2010 55.40 55.90 54.77 55.08 3,316,523 -0.34(-0.61%)
Jun 17, 2010 55.71 56.05 54.54 55.42 3,049,795 +0.00(+0.00%)
Jun 16, 2010 54.43 56.26 54.43 55.42 4,002,084 +0.42(+0.77%)
Jun 15, 2010 53.83 55.21 53.51 55.00 4,375,423 +1.51(+2.82%)
Jun 14, 2010 54.30 55.35 53.25 53.49 4,551,265 -0.17(-0.31%)
Jun 11, 2010 51.86 53.67 51.60 53.66 2,836,218 +0.97(+1.83%)
Jun 10, 2010 51.07 52.74 50.86 52.69 4,668,590 +2.72(+5.44%)
Jun 09, 2010 51.11 52.18 49.52 49.97 5,994,883 -0.53(-1.05%)
Jun 08, 2010 49.72 50.69 48.31 50.50 5,725,623 +1.53(+3.12%)
Jun 07, 2010 52.24 52.47 48.82 48.97 3,992,848 -2.73(-5.27%)
Jun 04, 2010 53.00 54.48 51.17 51.70 4,783,710 -2.82(-5.17%)
Jun 03, 2010 54.10 55.06 53.36 54.52 3,085,804 +0.63(+1.17%)
Jun 02, 2010 53.49 53.91 52.47 53.89 3,711,744 +1.08(+2.04%)
Jun 01, 2010 53.49 54.98 52.74 52.81 3,922,364 -1.52(-2.80%)
May 28, 2010 54.73 55.70 53.04 54.34 4,444,843 -0.40(-0.72%)
May 27, 2010 52.65 54.82 52.07 54.73 4,972,951 +3.83(+7.52%)
May 26, 2010 52.44 53.05 50.53 50.90 6,038,172 -0.64(-1.24%)
May 25, 2010 47.75 51.80 47.15 51.54 6,445,103 +1.86(+3.74%)
May 24, 2010 51.48 52.30 49.55 49.69 3,713,693 -1.28(-2.52%)
May 21, 2010 47.34 51.29 46.98 50.97 6,288,333 +2.51(+5.19%)
May 20, 2010 48.23 51.03 47.94 48.45 7,547,432 -3.63(-6.98%)
May 19, 2010 51.71 53.65 50.64 52.09 5,040,067 -0.23(-0.45%)
May 18, 2010 53.86 55.55 52.03 52.32 5,682,873 -0.38(-0.73%)
May 17, 2010 52.96 53.90 50.95 52.70 4,598,980 -0.55(-1.03%)
May 14, 2010 54.05 54.32 52.55 53.25 3,383,055 -1.63(-2.96%)
May 13, 2010 55.34 56.90 54.76 54.88 3,071,440 -0.69(-1.24%)
May 12, 2010 55.38 55.85 54.90 55.57 3,257,360 +0.97(+1.78%)
May 11, 2010 55.38 55.78 52.28 54.60 5,254,424 +0.92(+1.71%)
May 10, 2010 53.21 54.17 52.86 53.68 4,809,060 +3.97(+7.99%)
May 07, 2010 53.24 53.89 49.01 49.70 11,161,783 -2.31(-4.43%)
May 06, 2010 54.63 55.96 45.84 52.01 9,508,058 -3.24(-5.87%)
May 05, 2010 55.95 57.45 54.11 55.25 5,830,483 -1.36(-2.40%)
May 04, 2010 58.38 58.41 55.90 56.61 6,173,413 -2.72(-4.58%)
May 03, 2010 57.69 59.40 56.82 59.33 5,613,613 +2.35(+4.13%)
Apr 30, 2010 59.07 60.69 56.74 56.97 6,636,971 -3.17(-5.27%)
Apr 29, 2010 58.06 60.36 57.87 60.15 5,503,365 +2.83(+4.93%)
Apr 28, 2010 58.41 58.60 56.34 57.32 3,457,284 +0.24(+0.42%)
Apr 27, 2010 59.16 59.29 56.75 57.08 5,080,412 -2.40(-4.04%)
Apr 26, 2010 58.64 59.62 57.88 59.48 5,667,636 +1.69(+2.93%)
Apr 23, 2010 57.99 59.82 57.47 57.79 5,793,536 -0.27(-0.47%)
Apr 22, 2010 54.71 58.16 54.37 58.06 6,038,026 +2.58(+4.64%)
Apr 21, 2010 56.25 56.30 54.41 55.48 4,003,965 -0.41(-0.74%)
Apr 20, 2010 55.21 56.10 54.39 55.90 5,265,037 +2.36(+4.41%)
Apr 19, 2010 53.91 55.21 52.17 53.53 5,554,206 -0.59(-1.09%)
Apr 16, 2010 55.43 55.90 53.53 54.12 4,899,259 -1.41(-2.55%)
Apr 15, 2010 55.19 56.44 54.76 55.53 4,906,879 -0.26(-0.46%)
Apr 14, 2010 57.05 57.45 55.23 55.79 6,873,889 -1.05(-1.85%)
Apr 13, 2010 56.21 57.26 55.91 56.85 4,174,293 +0.74(+1.31%)
Apr 12, 2010 56.37 57.05 55.87 56.11 4,438,204 -0.17(-0.31%)
Apr 09, 2010 55.96 56.44 54.59 56.28 5,881,177 +0.61(+1.09%)
Apr 08, 2010 52.53 56.12 52.21 55.68 8,136,804 +2.95(+5.60%)
Apr 07, 2010 52.47 53.69 52.09 52.73 3,927,090 -0.05(-0.10%)
Apr 06, 2010 53.00 53.72 52.51 52.78 5,110,741 -0.35(-0.66%)
Apr 05, 2010 50.23 53.17 50.23 53.13 5,818,309 +3.15(+6.30%)
Apr 01, 2010 49.21 49.98 49.98 49.98 5,225,964 +1.01(+2.07%)
Mar 31, 2010 49.41 49.68 48.68 48.96 4,582,859 -0.92(-1.84%)
Mar 30, 2010 49.63 50.32 49.14 49.88 4,315,325 +0.26(+0.52%)
Mar 29, 2010 49.81 50.12 48.98 49.62 3,656,288 +0.14(+0.29%)
Mar 26, 2010 48.44 50.33 48.30 49.48 4,778,857 +1.43(+2.98%)
Mar 25, 2010 49.27 49.84 47.97 48.05 4,888,538 -0.90(-1.85%)
Mar 24, 2010 48.97 49.88 48.62 48.95 5,626,515 -0.34(-0.68%)
Mar 23, 2010 49.66 49.98 48.23 49.28 5,110,139 -0.14(-0.27%)
Mar 22, 2010 45.78 49.65 45.37 49.42 7,555,894 +3.09(+6.68%)
Mar 19, 2010 46.96 47.01 46.10 46.33 3,856,380 -0.17(-0.36%)
Mar 18, 2010 46.82 46.99 46.30 46.50 2,653,220 -0.52(-1.10%)
Mar 17, 2010 47.88 48.64 46.79 47.01 5,039,940 -0.53(-1.11%)
Mar 16, 2010 45.82 47.65 45.38 47.54 5,319,890 +2.04(+4.48%)
Mar 15, 2010 44.91 45.97 44.74 45.50 3,169,214 -0.65(-1.40%)
Mar 12, 2010 46.35 46.77 45.65 46.15 2,925,017 +0.18(+0.39%)
Mar 11, 2010 45.38 45.99 45.07 45.97 3,002,419 +0.15(+0.32%)
Mar 10, 2010 45.15 46.42 44.59 45.82 4,006,025 +0.77(+1.71%)
Mar 09, 2010 44.36 46.15 44.13 45.05 4,729,983 +0.50(+1.13%)
Mar 08, 2010 43.96 45.16 43.62 44.55 3,431,489 +0.81(+1.85%)
Mar 05, 2010 42.84 43.95 42.83 43.74 2,810,961 +1.19(+2.81%)
Mar 04, 2010 42.98 43.11 42.16 42.54 2,215,584 -0.31(-0.72%)
Mar 03, 2010 43.25 43.62 42.72 42.85 3,036,274 -0.32(-0.75%)
Mar 02, 2010 43.26 43.42 42.79 43.18 3,391,855 +0.42(+0.98%)
Mar 01, 2010 41.66 43.13 41.34 42.76 4,808,324 +1.71(+4.17%)
Feb 26, 2010 40.35 41.65 39.50 41.05 6,126,714 +0.50(+1.23%)
Feb 25, 2010 40.28 40.68 39.73 40.55 5,703,950 -0.36(-0.87%)
Feb 24, 2010 41.27 41.71 40.52 40.90 4,734,604 -0.21(-0.52%)
Feb 23, 2010 40.74 41.24 40.19 41.12 5,063,862 +0.43(+1.05%)
Feb 22, 2010 40.43 41.04 40.37 40.69 2,600,849 +0.50(+1.24%)
Feb 19, 2010 39.81 40.76 39.61 40.19 3,343,876 +0.16(+0.39%)
Feb 18, 2010 40.87 40.89 39.68 40.04 4,905,457 -1.55(-3.73%)
Feb 17, 2010 42.28 42.45 41.03 41.59 2,600,502 -0.33(-0.78%)
Feb 16, 2010 41.31 42.05 41.18 41.91 3,061,769 +1.21(+2.97%)
Feb 12, 2010 41.16 40.70 40.70 40.70 4,865,259 -1.24(-2.96%)
Feb 11, 2010 39.57 42.20 39.38 41.94 4,461,777 +2.30(+5.80%)
Feb 10, 2010 39.71 40.28 39.29 39.64 1,945,248 -0.15(-0.37%)
Feb 09, 2010 40.05 40.41 39.13 39.79 2,847,380 +0.56(+1.43%)
Feb 08, 2010 39.81 40.52 38.76 39.23 2,317,202 -0.39(-0.99%)
Feb 05, 2010 39.64 40.11 38.55 39.63 4,081,370 +0.34(+0.87%)
Feb 04, 2010 40.95 41.17 39.23 39.28 3,477,478 -2.20(-5.29%)
Feb 03, 2010 41.38 41.50 40.77 41.48 3,061,562 -0.39(-0.93%)
Feb 02, 2010 42.05 42.38 41.03 41.87 3,020,046 -0.45(-1.07%)
Feb 01, 2010 40.23 42.38 40.23 42.32 3,888,914 +2.36(+5.91%)
Jan 29, 2010 40.42 41.38 39.81 39.95 4,067,971 +0.07(+0.18%)
Jan 28, 2010 40.92 41.56 39.77 39.88 3,610,790 -0.64(-1.58%)
Jan 27, 2010 40.52 40.81 39.27 40.52 4,051,805 -0.06(-0.14%)
Jan 26, 2010 40.58 41.38 40.48 40.58 2,513,734 -0.48(-1.16%)
Jan 25, 2010 41.97 42.30 40.52 41.06 3,171,746 -0.23(-0.56%)
Jan 22, 2010 42.10 42.68 41.07 41.29 3,451,631 -0.92(-2.17%)
Jan 21, 2010 44.01 44.54 42.13 42.21 4,269,473 -1.80(-4.09%)
Jan 20, 2010 45.40 45.66 43.39 44.01 5,636,186 -2.04(-4.43%)
Jan 19, 2010 45.33 46.20 45.25 46.05 2,053,643 +0.53(+1.16%)
Jan 15, 2010 46.48 45.52 45.52 45.52 4,247,151 -1.04(-2.23%)
Jan 14, 2010 44.56 46.73 44.56 46.56 6,863,816 +1.75(+3.90%)
Jan 13, 2010 44.18 45.00 43.54 44.81 4,583,093 +0.92(+2.09%)
Jan 12, 2010 43.56 44.47 43.12 43.89 5,120,864 +0.19(+0.44%)
Jan 11, 2010 43.92 44.62 43.52 43.70 2,956,539 -0.14(-0.32%)
Jan 08, 2010 43.71 44.16 43.34 43.84 2,384,731 -0.32(-0.72%)
Jan 07, 2010 42.92 44.22 42.67 44.16 3,699,186 +0.92(+2.14%)
Jan 06, 2010 43.31 44.01 42.87 43.23 4,241,719 -0.57(-1.31%)
Jan 05, 2010 42.09 44.12 41.94 43.81 8,741,497 +2.51(+6.08%)
Jan 04, 2010 39.54 41.42 39.33 41.30 7,344,117 +3.70(+9.84%)
Dec 31, 2009 38.05 37.60 37.60 37.60 1,688,452 -0.30(-0.80%)
Dec 30, 2009 37.91 38.19 37.61 37.90 1,581,525 -0.15(-0.39%)
Dec 29, 2009 38.34 38.41 37.95 38.05 1,497,235 +0.03(+0.07%)
Dec 28, 2009 38.44 38.61 37.79 38.02 1,483,295 -0.32(-0.84%)
Dec 24, 2009 38.90 38.93 38.11 38.35 973,618 -0.38(-0.98%)
Dec 23, 2009 38.33 38.92 37.70 38.73 3,286,766 +0.38(+1.00%)
Dec 22, 2009 39.42 39.55 38.25 38.34 2,129,894 -0.95(-2.43%)
Dec 21, 2009 38.91 39.39 38.76 39.30 2,204,790 +0.54(+1.40%)
Dec 18, 2009 39.39 39.47 38.35 38.75 3,818,446 -0.43(-1.09%)
Dec 17, 2009 39.86 40.03 38.61 39.18 3,718,697 -1.01(-2.51%)
Dec 16, 2009 40.27 40.64 39.99 40.19 3,214,063 +0.29(+0.73%)
Dec 15, 2009 40.85 41.12 39.78 39.90 2,981,618 -1.30(-3.15%)
Dec 14, 2009 40.29 41.22 39.89 41.19 3,406,335 +1.17(+2.92%)
Dec 11, 2009 40.10 40.81 39.82 40.03 4,077,187 +0.12(+0.31%)
Dec 10, 2009 40.81 41.25 39.72 39.90 3,395,328 -0.76(-1.87%)
Dec 09, 2009 41.16 41.22 40.10 40.66 5,271,813 -0.24(-0.58%)
Dec 08, 2009 41.26 41.61 40.59 40.90 4,171,001 -0.90(-2.16%)
Dec 07, 2009 43.03 43.23 41.65 41.81 3,459,590 -1.32(-3.07%)
Dec 04, 2009 43.43 43.73 41.97 43.13 5,678,938 +0.92(+2.19%)
Dec 03, 2009 43.26 43.71 42.09 42.21 4,482,785 -0.57(-1.33%)
Dec 02, 2009 42.45 43.56 42.40 42.78 3,165,560 -0.08(-0.18%)
Dec 01, 2009 42.64 43.30 41.90 42.85 4,003,363 +1.18(+2.84%)
Nov 30, 2009 40.47 41.73 40.05 41.67 3,882,109 +1.01(+2.48%)
Nov 27, 2009 40.05 41.26 39.29 40.66 2,613,538 -1.54(-3.66%)
Nov 25, 2009 40.87 42.32 40.58 42.21 4,116,276 +1.52(+3.73%)
Nov 24, 2009 40.88 41.29 40.35 40.69 2,673,702 -0.49(-1.19%)
Nov 23, 2009 42.03 42.14 41.10 41.18 3,914,418 -0.06(-0.16%)
Nov 20, 2009 40.68 42.10 40.68 41.25 3,218,371 -0.17(-0.41%)
Nov 19, 2009 41.31 41.77 40.41 41.41 4,349,023 -1.20(-2.82%)
Nov 18, 2009 42.94 43.38 42.14 42.61 3,419,640 -0.64(-1.48%)
Nov 17, 2009 42.37 43.51 41.75 43.25 6,306,524 +1.60(+3.84%)
Nov 16, 2009 42.56 42.56 41.40 41.65 8,050,195 -0.30(-0.71%)
Nov 13, 2009 41.94 42.32 41.65 41.95 7,806,858 +0.85(+2.06%)
Nov 12, 2009 40.53 41.78 40.34 41.11 7,918,806 +0.65(+1.61%)
Nov 11, 2009 39.57 40.72 39.57 40.46 8,681,822 +1.49(+3.82%)
Nov 10, 2009 38.24 39.19 37.73 38.97 8,058,560 +0.33(+0.87%)
Nov 09, 2009 38.79 39.18 37.83 38.63 9,931,613 +2.32(+6.38%)
Nov 06, 2009 35.41 36.45 35.32 36.31 7,374,850 -0.07(-0.18%)
Nov 05, 2009 34.65 36.43 34.08 36.38 8,917,984 +2.78(+8.27%)
Nov 04, 2009 34.83 35.02 33.48 33.60 6,255,460 -0.52(-1.53%)
Nov 03, 2009 32.12 34.53 31.94 34.13 7,454,303 +1.46(+4.47%)
Nov 02, 2009 32.86 33.29 31.45 32.67 8,976,394 -0.30(-0.90%)
Oct 30, 2009 34.66 35.11 31.89 32.96 11,178,271 -1.26(-3.68%)
Oct 29, 2009 33.27 34.77 33.15 34.22 8,783,450 +1.47(+4.49%)
Oct 28, 2009 34.65 34.81 32.31 32.75 12,204,147 -1.37(-4.03%)
Oct 27, 2009 37.28 37.29 33.56 34.13 23,533,458 -4.22(-11.00%)
Oct 26, 2009 37.99 39.24 37.80 38.35 7,458,534 +0.37(+0.98%)
Oct 23, 2009 38.71 40.04 37.79 37.97 6,340,798 -0.56(-1.45%)
Oct 22, 2009 37.79 38.84 36.60 38.53 7,016,405 +0.67(+1.77%)
Oct 21, 2009 38.60 39.45 37.76 37.87 5,281,636 -0.89(-2.29%)
Oct 20, 2009 38.51 39.66 38.49 38.75 5,407,742 -0.56(-1.42%)
Oct 19, 2009 39.51 39.58 38.35 39.31 5,723,577 +0.18(+0.45%)
Oct 16, 2009 39.04 39.98 38.47 39.14 7,352,863 -0.37(-0.94%)
Oct 15, 2009 39.82 39.92 38.22 39.51 13,124,662 -1.31(-3.20%)
Oct 14, 2009 41.19 41.44 40.43 40.81 6,359,364 +0.69(+1.71%)
Oct 13, 2009 39.65 41.06 39.56 40.13 7,490,753 +0.07(+0.18%)
Oct 12, 2009 41.73 42.04 38.93 40.05 15,848,203 -1.18(-2.86%)
Oct 09, 2009 43.15 43.47 40.58 41.23 11,695,795 -1.27(-2.99%)
Oct 08, 2009 41.65 43.05 41.06 42.50 9,194,443 +1.56(+3.80%)
Oct 07, 2009 41.29 42.22 40.40 40.95 6,092,310 -0.78(-1.88%)
Oct 06, 2009 41.88 42.46 41.08 41.73 8,671,765 +0.25(+0.60%)
Oct 05, 2009 41.23 42.04 40.50 41.48 8,346,988 +0.35(+0.84%)
Oct 02, 2009 39.73 42.07 38.45 41.14 13,549,481 +1.25(+3.14%)
Oct 01, 2009 42.62 42.84 39.67 39.88 10,002,466 -3.22(-7.46%)
Sep 30, 2009 45.29 45.29 42.32 43.10 10,770,866 -1.43(-3.22%)
Sep 29, 2009 43.16 45.08 43.12 44.53 6,721,850 +1.22(+2.81%)
Sep 28, 2009 42.96 43.99 42.15 43.32 5,820,118 +0.61(+1.42%)
Sep 25, 2009 41.88 43.64 41.82 42.71 6,204,165 +0.42(+0.99%)
Sep 24, 2009 43.84 44.05 41.26 42.29 8,266,331 -1.28(-2.93%)
Sep 23, 2009 45.14 45.54 43.35 43.57 8,872,257 -0.78(-1.75%)
Sep 22, 2009 42.66 44.91 42.44 44.35 13,164,925 +2.59(+6.20%)
Sep 21, 2009 41.58 43.90 41.28 41.76 9,491,516 -0.29(-0.69%)
Sep 18, 2009 42.77 42.93 41.43 42.05 5,517,694 -0.02(-0.04%)
Sep 17, 2009 42.32 43.59 41.38 42.07 9,403,676 +0.16(+0.39%)
Sep 16, 2009 44.70 44.76 41.51 41.90 14,849,112 -2.16(-4.90%)
Sep 15, 2009 42.91 44.52 42.04 44.06 13,302,999 +2.04(+4.86%)
Sep 14, 2009 38.87 42.20 38.87 42.02 8,942,103 +2.80(+7.15%)
Sep 11, 2009 38.91 40.05 38.67 39.21 7,668,403 +1.43(+3.78%)
Sep 10, 2009 36.93 37.90 35.95 37.79 6,241,020 +0.64(+1.74%)
Sep 09, 2009 35.52 37.76 35.29 37.14 8,734,020 +2.23(+6.39%)
Sep 08, 2009 35.43 35.68 34.62 34.91 5,416,480 +0.53(+1.54%)
Sep 04, 2009 32.48 34.50 32.12 34.38 5,524,352 +1.90(+5.86%)
Sep 03, 2009 32.53 32.61 31.71 32.48 3,377,715 +0.45(+1.40%)
Sep 02, 2009 32.00 32.47 31.23 32.03 6,081,515 +0.14(+0.44%)
Sep 01, 2009 32.77 33.74 31.63 31.89 8,430,494 -1.02(-3.10%)
Aug 31, 2009 33.73 33.94 32.53 32.91 5,370,130 -1.30(-3.80%)
Aug 28, 2009 35.12 35.16 33.81 34.21 3,909,293 -0.05(-0.16%)
Aug 27, 2009 34.56 34.71 33.29 34.27 4,790,853 -0.51(-1.47%)
Aug 26, 2009 34.98 35.50 34.41 34.78 5,697,698 -0.50(-1.41%)
Aug 25, 2009 34.33 35.47 33.96 35.28 6,250,803 +1.53(+4.54%)
Aug 24, 2009 35.16 35.58 33.57 33.74 6,037,254 -0.88(-2.55%)
Aug 21, 2009 34.66 34.87 33.60 34.62 7,329,775 +0.93(+2.76%)
Aug 20, 2009 33.49 34.43 33.22 33.69 4,601,610 +0.35(+1.04%)
Aug 19, 2009 32.53 33.74 32.31 33.35 5,570,029 -0.28(-0.83%)
Aug 18, 2009 32.79 33.89 32.53 33.63 6,794,050 +1.47(+4.58%)
Aug 17, 2009 33.28 33.29 32.07 32.16 8,140,214 -2.59(-7.45%)
Aug 14, 2009 36.69 36.87 34.57 34.75 13,578,202 -2.27(-6.13%)
Aug 13, 2009 36.59 37.21 35.21 37.01 8,948,306 +0.83(+2.28%)
Aug 12, 2009 33.90 36.74 33.90 36.19 9,888,379 +2.48(+7.36%)
Aug 11, 2009 34.10 34.42 32.89 33.71 7,047,265 -0.58(-1.70%)
Aug 10, 2009 35.41 36.30 34.17 34.29 6,084,604 -1.26(-3.54%)
Aug 07, 2009 34.87 36.08 34.13 35.55 7,153,809 +1.75(+5.18%)
Aug 06, 2009 34.76 35.69 33.76 33.80 7,843,886 -0.60(-1.73%)
Aug 05, 2009 35.99 36.39 34.11 34.39 8,588,096 -0.87(-2.47%)
Aug 04, 2009 33.03 35.66 33.03 35.26 11,741,684 +2.78(+8.55%)
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.