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 (%)
Aug 31, 2012 78.24 79.18 77.51 77.76 1,287,674 +0.24(+0.31%)
Aug 30, 2012 78.78 78.78 77.15 77.52 1,364,720 -1.56(-1.97%)
Aug 29, 2012 79.33 79.65 78.13 79.08 1,629,652 -0.41(-0.52%)
Aug 27, 2012 79.99 80.12 78.77 79.50 1,570,509 +0.11(+0.13%)
Aug 24, 2012 78.79 79.60 78.00 79.39 1,708,166 +0.14(+0.17%)
Aug 23, 2012 79.98 80.42 79.22 79.25 1,474,008 -0.49(-0.61%)
Aug 22, 2012 79.41 80.72 79.02 79.74 1,928,634 +0.29(+0.37%)
Aug 21, 2012 79.63 81.03 79.02 79.45 2,143,671 -0.14(-0.18%)
Aug 20, 2012 81.48 82.91 79.33 79.59 2,561,660 +0.60(+0.76%)
Aug 17, 2012 78.98 79.43 78.17 78.99 1,603,825 +0.42(+0.54%)
Aug 16, 2012 75.89 78.98 75.67 78.57 2,911,100 +3.04(+4.02%)
Aug 15, 2012 74.89 75.75 74.69 75.53 1,064,179 +0.50(+0.67%)
Aug 14, 2012 76.16 76.38 74.86 75.03 1,208,886 -0.44(-0.59%)
Aug 13, 2012 76.06 76.69 75.03 75.47 1,329,014 -1.28(-1.67%)
Aug 10, 2012 76.13 76.86 75.27 76.75 1,664,012 +0.23(+0.30%)
Aug 09, 2012 77.14 77.74 76.35 76.53 1,332,268 -0.89(-1.15%)
Aug 08, 2012 76.74 77.62 76.53 77.42 1,796,099 +0.05(+0.07%)
Aug 07, 2012 74.91 78.39 74.48 77.36 4,585,894 +3.65(+4.95%)
Aug 06, 2012 72.34 74.34 71.48 73.71 2,058,529 +1.69(+2.34%)
Aug 03, 2012 71.72 72.64 71.61 72.03 1,955,486 +1.53(+2.17%)
Aug 02, 2012 70.88 72.34 69.76 70.50 2,394,080 -1.33(-1.86%)
Aug 01, 2012 71.90 72.26 70.93 71.83 2,320,477 +1.17(+1.65%)
Jul 31, 2012 71.07 71.54 70.10 70.66 1,897,977 -0.60(-0.85%)
Jul 30, 2012 71.17 72.79 70.62 71.26 2,412,192 -0.05(-0.06%)
Jul 27, 2012 70.41 71.49 70.22 71.31 2,667,323 +1.52(+2.17%)
Jul 26, 2012 69.92 70.04 67.55 69.80 4,341,091 +0.23(+0.33%)
Jul 25, 2012 69.87 70.47 68.66 69.56 2,300,498 -0.16(-0.23%)
Jul 24, 2012 71.73 71.96 68.99 69.72 3,547,211 -1.51(-2.13%)
Jul 23, 2012 71.47 71.59 70.47 71.23 2,476,311 -1.72(-2.35%)
Jul 20, 2012 73.90 74.92 72.89 72.95 2,475,004 -1.76(-2.36%)
Jul 19, 2012 72.37 75.07 71.87 74.71 2,983,056 +2.53(+3.50%)
Jul 18, 2012 72.16 75.67 70.86 72.19 6,920,897 -0.80(-1.10%)
Jul 17, 2012 73.06 73.67 71.65 72.99 3,089,655 +0.69(+0.95%)
Jul 16, 2012 71.99 73.24 71.47 72.30 2,786,008 +0.16(+0.23%)
Jul 13, 2012 72.59 72.72 71.29 72.13 3,453,611 -0.40(-0.55%)
Jul 12, 2012 74.64 75.16 72.31 72.53 3,744,752 -2.92(-3.87%)
Jul 11, 2012 74.93 77.20 74.54 75.45 2,954,190 +0.31(+0.41%)
Jul 10, 2012 75.42 76.23 74.57 75.14 3,578,581 +0.16(+0.22%)
Jul 09, 2012 74.89 75.86 74.41 74.98 2,984,366 -0.51(-0.68%)
Jul 06, 2012 75.63 75.72 74.24 75.49 3,180,754 -0.85(-1.11%)
Jul 05, 2012 75.70 76.69 73.80 76.33 3,776,733 +0.20(+0.27%)
Jul 03, 2012 76.45 76.99 75.47 76.13 1,800,117 -0.45(-0.59%)
Jul 02, 2012 76.92 78.39 76.16 76.58 2,586,560 -1.18(-1.51%)
Jun 29, 2012 78.18 78.72 77.13 77.76 2,998,276 +1.28(+1.68%)
Jun 28, 2012 76.24 77.39 75.27 76.47 2,391,296 -0.29(-0.38%)
Jun 27, 2012 77.05 77.71 76.44 76.77 2,467,464 +0.27(+0.35%)
Jun 26, 2012 76.23 77.16 75.31 76.50 2,724,027 -0.02(-0.02%)
Jun 25, 2012 75.85 77.02 75.72 76.51 2,256,262 -0.94(-1.22%)
Jun 22, 2012 76.94 78.07 76.35 77.46 3,210,907 +0.95(+1.24%)
Jun 21, 2012 78.84 80.64 76.43 76.50 3,991,282 -2.13(-2.71%)
Jun 20, 2012 78.99 79.05 77.22 78.63 2,073,909 +0.28(+0.35%)
Jun 19, 2012 75.52 78.78 75.52 78.36 2,850,007 +3.14(+4.18%)
Jun 18, 2012 74.14 75.72 73.48 75.22 2,287,642 +0.60(+0.80%)
Jun 15, 2012 74.96 75.39 74.27 74.62 2,445,002 -0.72(-0.96%)
Jun 14, 2012 74.14 75.81 73.65 75.34 2,654,274 +0.22(+0.29%)
Jun 13, 2012 75.51 76.67 74.94 75.12 2,485,763 -0.95(-1.25%)
Jun 12, 2012 75.93 76.24 74.52 76.07 3,496,666 +1.45(+1.95%)
Jun 11, 2012 78.84 79.20 74.52 74.62 4,303,674 -3.51(-4.49%)
Jun 08, 2012 76.42 78.25 75.71 78.12 1,734,969 +1.18(+1.53%)
Jun 07, 2012 79.38 80.22 76.70 76.95 2,416,203 -0.95(-1.22%)
Jun 06, 2012 76.71 78.48 76.55 77.90 2,722,791 +2.19(+2.89%)
Jun 05, 2012 73.00 75.94 72.72 75.71 3,877,318 +2.11(+2.87%)
Jun 04, 2012 72.83 73.99 71.83 73.60 3,501,895 +0.59(+0.81%)
Jun 01, 2012 74.82 75.39 72.36 73.00 4,462,735 -4.24(-5.49%)
May 31, 2012 78.03 78.31 75.10 77.25 3,759,306 -1.13(-1.44%)
May 30, 2012 79.27 79.57 77.28 78.38 3,782,538 -0.05(-0.06%)
May 29, 2012 77.64 79.32 77.39 78.42 1,991,339 +1.93(+2.52%)
May 25, 2012 77.25 78.27 76.09 76.50 1,844,587 -0.89(-1.15%)
May 24, 2012 78.46 79.06 76.54 77.39 2,126,714 -0.32(-0.41%)
May 23, 2012 76.63 78.06 75.72 77.71 2,560,437 +0.38(+0.49%)
May 22, 2012 77.88 78.94 76.26 77.33 2,989,988 -0.76(-0.98%)
May 21, 2012 76.79 78.22 73.66 78.09 4,322,342 +1.67(+2.19%)
May 18, 2012 76.49 79.97 76.01 76.42 4,094,002 +0.30(+0.40%)
May 17, 2012 78.60 79.48 75.91 76.12 3,456,756 -2.26(-2.89%)
May 16, 2012 79.94 80.84 78.20 78.39 3,158,602 -1.04(-1.31%)
May 15, 2012 80.73 81.53 79.23 79.42 3,491,174 -1.22(-1.52%)
May 14, 2012 82.83 82.96 80.54 80.65 4,308,316 -3.59(-4.26%)
May 11, 2012 83.89 86.09 83.23 84.24 3,300,527 -0.26(-0.31%)
May 10, 2012 87.31 87.48 84.47 84.50 3,271,574 -1.58(-1.84%)
May 09, 2012 87.25 87.87 85.02 86.08 4,449,703 -2.88(-3.24%)
May 08, 2012 91.95 91.96 86.81 88.96 6,213,317 -4.45(-4.76%)
May 07, 2012 94.14 95.20 93.08 93.41 3,982,112 -1.65(-1.73%)
May 04, 2012 96.00 96.66 94.71 95.05 2,978,324 -2.35(-2.41%)
May 03, 2012 99.82 100.17 96.90 97.40 2,329,491 -2.31(-2.32%)
May 02, 2012 102.96 103.17 99.62 99.72 5,255,012 -0.79(-0.79%)
May 01, 2012 99.08 101.38 98.85 100.51 2,063,666 +0.98(+0.98%)
Apr 30, 2012 100.40 100.99 97.37 99.53 2,464,530 -1.22(-1.21%)
Apr 27, 2012 100.34 101.94 99.88 100.75 2,770,041 +0.68(+0.68%)
Apr 26, 2012 97.06 100.20 95.43 100.08 4,779,358 +3.90(+4.06%)
Apr 25, 2012 95.24 96.38 93.89 96.17 3,802,156 +3.13(+3.36%)
Apr 24, 2012 93.20 93.96 92.65 93.05 1,504,850 -0.40(-0.43%)
Apr 23, 2012 95.04 95.04 93.06 93.45 2,469,770 -2.79(-2.90%)
Apr 20, 2012 97.61 97.61 96.15 96.24 2,098,675 -0.42(-0.43%)
Apr 19, 2012 97.55 98.37 96.29 96.66 2,412,637 -0.54(-0.56%)
Apr 18, 2012 96.05 98.84 95.86 97.20 5,337,540 +4.11(+4.42%)
Apr 17, 2012 92.86 93.67 92.07 93.09 2,340,489 +1.04(+1.13%)
Apr 16, 2012 93.59 93.75 91.91 92.05 1,837,098 -1.57(-1.68%)
Apr 13, 2012 93.55 94.57 92.65 93.62 1,403,891 -0.60(-0.63%)
Apr 12, 2012 93.20 95.40 93.01 94.22 3,146,184 +1.50(+1.61%)
Apr 11, 2012 92.29 94.26 92.22 92.72 2,620,059 +1.62(+1.78%)
Apr 10, 2012 92.94 93.97 90.09 91.10 2,983,965 -1.58(-1.71%)
Apr 09, 2012 92.06 93.26 91.64 92.68 2,131,749 -1.28(-1.37%)
Apr 05, 2012 92.11 94.29 92.11 93.97 1,406,837 +1.63(+1.76%)
Apr 04, 2012 92.63 93.38 92.08 92.34 1,599,745 -1.43(-1.53%)
Apr 03, 2012 93.52 94.83 93.29 93.77 1,365,791 +0.15(+0.16%)
Apr 02, 2012 93.06 95.27 92.71 93.62 1,939,823 +0.45(+0.48%)
Mar 30, 2012 94.03 94.43 92.35 93.17 1,728,868 -0.04(-0.04%)
Mar 29, 2012 93.24 93.58 91.67 93.21 2,039,023 -0.98(-1.05%)
Mar 28, 2012 96.17 96.25 92.81 94.20 2,909,762 -1.91(-1.99%)
Mar 27, 2012 96.84 97.34 95.99 96.11 2,079,234 -0.89(-0.92%)
Mar 26, 2012 95.26 97.89 95.14 96.99 3,703,233 +2.56(+2.71%)
Mar 23, 2012 94.90 95.06 93.90 94.44 1,464,713 -0.18(-0.19%)
Mar 22, 2012 95.50 96.88 93.99 94.61 1,817,299 -1.54(-1.60%)
Mar 21, 2012 95.66 96.96 95.28 96.15 2,224,932 +0.64(+0.67%)
Mar 20, 2012 95.52 96.01 94.04 95.51 2,436,519 -0.95(-0.99%)
Mar 19, 2012 94.44 97.52 94.44 96.46 2,662,845 +1.74(+1.84%)
Mar 16, 2012 95.65 96.25 94.26 94.73 2,492,515 -0.78(-0.81%)
Mar 15, 2012 93.56 96.12 93.53 95.50 2,650,072 +1.43(+1.52%)
Mar 14, 2012 93.82 94.41 93.40 94.07 2,300,238 +0.56(+0.60%)
Mar 13, 2012 93.00 94.18 92.53 93.51 4,007,333 +3.18(+3.52%)
Mar 12, 2012 90.36 91.45 89.60 90.33 2,481,055 +0.21(+0.23%)
Mar 09, 2012 91.98 92.49 89.73 90.12 2,755,397 -1.94(-2.11%)
Mar 08, 2012 92.38 92.71 91.40 92.06 2,816,363 +0.84(+0.92%)
Mar 07, 2012 90.48 92.03 90.44 91.23 3,070,300 +2.16(+2.42%)
Mar 06, 2012 89.51 90.09 88.49 89.07 3,202,321 -2.51(-2.75%)
Mar 05, 2012 94.42 95.47 91.26 91.58 4,235,513 -3.37(-3.55%)
Mar 02, 2012 92.67 98.93 91.93 94.96 18,958,746 +3.89(+4.27%)
Mar 01, 2012 89.53 92.06 89.25 91.07 5,780,113 +2.63(+2.97%)
Feb 29, 2012 86.92 89.41 86.59 88.44 6,042,292 +2.57(+3.00%)
Feb 28, 2012 86.83 87.41 85.87 85.87 4,153,691 -1.07(-1.23%)
Feb 27, 2012 87.60 87.74 86.80 86.94 2,591,384 -1.18(-1.34%)
Feb 24, 2012 87.25 89.15 87.15 88.12 2,797,446 +1.31(+1.51%)
Feb 23, 2012 87.80 88.14 86.39 86.80 2,538,861 -1.04(-1.19%)
Feb 22, 2012 88.42 89.56 87.44 87.85 3,137,460 -1.24(-1.39%)
Feb 21, 2012 88.53 90.71 88.03 89.09 11,187,177 +5.01(+5.95%)
Feb 17, 2012 85.21 85.68 83.90 84.08 2,834,973 +0.01(+0.02%)
Feb 16, 2012 83.25 84.24 82.54 84.06 2,251,742 +0.94(+1.13%)
Feb 15, 2012 83.18 84.12 82.86 83.12 3,015,950 +0.19(+0.22%)
Feb 14, 2012 81.92 83.45 81.46 82.94 2,835,805 +0.82(+1.00%)
Feb 13, 2012 84.11 84.11 81.70 82.12 5,027,003 -1.96(-2.33%)
Feb 10, 2012 83.56 84.83 83.20 84.08 2,165,689 -0.29(-0.34%)
Feb 09, 2012 85.54 85.64 84.09 84.37 2,886,302 -0.78(-0.92%)
Feb 08, 2012 84.12 85.16 83.71 85.15 3,137,196 +1.46(+1.75%)
Feb 07, 2012 83.56 85.01 83.56 83.68 2,948,224 -0.12(-0.14%)
Feb 06, 2012 85.00 85.32 83.22 83.80 4,451,001 -1.60(-1.87%)
Feb 03, 2012 86.91 87.07 84.96 85.40 9,785,370 -4.31(-4.80%)
Feb 02, 2012 88.04 89.73 86.97 89.71 5,696,981 +2.25(+2.57%)
Feb 01, 2012 87.15 88.27 86.02 87.46 4,397,384 +1.87(+2.19%)
Jan 31, 2012 86.97 87.39 85.32 85.59 2,206,856 -0.13(-0.16%)
Jan 30, 2012 86.40 86.58 83.31 85.72 3,891,949 -2.72(-3.07%)
Jan 27, 2012 88.39 89.13 87.74 88.44 1,902,743 -0.06(-0.07%)
Jan 26, 2012 90.23 91.56 87.90 88.50 3,204,599 -0.94(-1.05%)
Jan 25, 2012 88.04 90.00 87.25 89.44 3,236,927 +1.45(+1.65%)
Jan 24, 2012 86.74 88.62 85.98 87.99 3,363,162 +0.89(+1.02%)
Jan 23, 2012 86.00 88.81 85.89 87.10 3,354,186 +1.34(+1.56%)
Jan 20, 2012 87.10 87.46 85.55 85.76 2,045,229 -1.40(-1.60%)
Jan 19, 2012 88.11 88.44 86.16 87.16 2,899,487 +0.40(+0.46%)
Jan 18, 2012 83.39 87.05 83.19 86.76 4,009,643 +3.65(+4.39%)
Jan 17, 2012 82.04 84.43 81.97 83.11 4,657,536 +3.01(+3.76%)
Jan 13, 2012 80.45 81.95 79.69 80.10 3,556,999 -1.45(-1.78%)
Jan 12, 2012 79.46 82.40 77.70 81.55 9,389,549 -1.55(-1.87%)
Jan 11, 2012 79.47 83.31 79.42 83.10 3,482,113 +3.24(+4.05%)
Jan 10, 2012 81.08 81.18 79.35 79.87 2,286,789 +0.66(+0.83%)
Jan 09, 2012 79.75 80.22 78.64 79.21 2,110,687 -0.22(-0.28%)
Jan 06, 2012 82.37 82.58 79.26 79.43 4,120,204 -2.90(-3.52%)
Jan 05, 2012 82.56 82.78 81.20 82.32 3,025,186 -0.87(-1.04%)
Jan 04, 2012 84.41 84.67 83.13 83.19 2,321,268 +1.13(+1.38%)
Dec 30, 2011 81.71 83.37 81.48 82.06 1,942,651 +0.11(+0.14%)
Dec 29, 2011 81.45 82.35 80.61 81.95 2,004,447 +0.83(+1.03%)
Dec 28, 2011 84.34 84.49 81.03 81.12 2,684,291 -3.20(-3.80%)
Dec 27, 2011 82.12 85.01 81.23 84.32 3,350,898 +2.62(+3.21%)
Dec 23, 2011 80.19 81.75 80.15 81.70 1,866,654 +1.53(+1.91%)
Dec 21, 2011 79.43 80.51 77.99 80.17 2,765,367 +0.27(+0.33%)
Dec 20, 2011 77.87 80.01 77.41 79.90 2,661,359 +4.00(+5.26%)
Dec 19, 2011 79.10 80.70 75.68 75.91 2,547,591 -2.56(-3.27%)
Dec 16, 2011 78.37 79.67 77.93 78.47 3,128,544 +0.79(+1.02%)
Dec 15, 2011 76.81 78.20 75.03 77.68 3,544,384 +1.70(+2.24%)
Dec 14, 2011 77.25 77.60 75.51 75.97 3,701,446 -1.57(-2.03%)
Dec 13, 2011 81.20 82.06 77.07 77.55 3,716,510 -3.44(-4.25%)
Dec 12, 2011 81.34 81.68 80.22 80.99 2,449,868 -1.35(-1.64%)
Dec 09, 2011 81.86 83.10 80.68 82.34 5,670,243 +0.51(+0.62%)
Dec 08, 2011 84.26 85.29 81.70 81.83 2,568,796 -2.87(-3.39%)
Dec 07, 2011 83.56 85.08 81.70 84.71 3,473,719 +0.28(+0.33%)
Dec 06, 2011 86.98 87.55 83.93 84.43 4,137,097 -2.94(-3.37%)
Dec 05, 2011 89.56 89.81 86.18 87.37 3,288,449 -0.58(-0.66%)
Dec 02, 2011 90.06 90.24 87.84 87.95 2,120,145 -0.41(-0.46%)
Dec 01, 2011 89.02 90.36 87.33 88.36 2,427,808 -1.19(-1.33%)
Nov 30, 2011 86.16 89.59 85.90 89.54 5,791,404 +7.74(+9.46%)
Nov 29, 2011 84.91 85.41 81.70 81.80 2,886,186 -3.31(-3.89%)
Nov 28, 2011 83.48 86.12 83.45 85.12 3,368,290 +5.63(+7.08%)
Nov 25, 2011 79.61 81.53 79.30 79.49 1,400,347 -0.72(-0.90%)
Nov 23, 2011 82.69 83.56 80.00 80.21 3,818,041 -3.65(-4.35%)
Nov 22, 2011 82.06 84.80 81.75 83.85 3,442,839 +0.62(+0.74%)
Nov 21, 2011 85.53 86.17 81.77 83.24 4,999,026 -3.48(-4.02%)
Nov 18, 2011 86.74 87.70 85.34 86.72 3,349,815 +0.70(+0.81%)
Nov 17, 2011 88.67 88.92 84.88 86.02 14,446,350 -1.76(-2.00%)
Nov 16, 2011 89.88 90.49 87.56 87.78 3,997,975 -3.28(-3.61%)
Nov 15, 2011 88.82 91.88 88.12 91.07 2,872,271 +2.02(+2.27%)
Nov 14, 2011 89.08 91.86 88.56 89.04 4,688,641 -0.31(-0.35%)
Nov 11, 2011 86.17 89.56 84.94 89.36 4,351,376 +4.20(+4.93%)
Nov 10, 2011 89.16 89.39 83.62 85.16 7,014,854 -3.09(-3.50%)
Nov 09, 2011 89.74 90.96 87.75 88.25 3,470,297 -3.65(-3.98%)
Nov 08, 2011 92.75 93.10 90.28 91.91 3,039,377 +0.23(+0.25%)
Nov 07, 2011 93.56 94.24 90.60 91.68 5,383,414 -2.09(-2.23%)
Nov 04, 2011 94.16 95.77 93.34 93.77 2,721,417 -1.45(-1.53%)
Nov 03, 2011 95.54 96.11 91.95 95.22 3,667,544 +0.82(+0.87%)
Nov 02, 2011 95.01 97.36 93.51 94.40 5,260,574 +2.80(+3.06%)
Nov 01, 2011 91.89 93.27 90.47 91.60 3,938,673 -2.98(-3.16%)
Oct 31, 2011 96.52 98.23 94.50 94.58 3,051,783 -3.37(-3.44%)
Oct 28, 2011 97.85 100.91 96.59 97.95 5,627,953 +0.81(+0.83%)
Oct 27, 2011 95.12 98.19 93.37 97.14 7,685,828 +6.30(+6.94%)
Oct 26, 2011 89.73 91.29 86.40 90.84 4,604,924 +3.43(+3.92%)
Oct 25, 2011 89.95 90.84 87.29 87.42 3,883,566 -3.17(-3.50%)
Oct 24, 2011 87.22 90.80 87.05 90.59 9,355,744 +5.14(+6.02%)
Oct 21, 2011 88.42 89.10 83.29 85.44 7,974,371 -2.11(-2.41%)
Oct 20, 2011 88.06 88.99 84.87 87.55 9,521,782 -4.90(-5.30%)
Oct 19, 2011 97.06 98.86 91.90 92.45 8,653,548 -5.24(-5.36%)
Oct 18, 2011 94.14 98.36 91.84 97.68 6,414,281 +2.02(+2.11%)
Oct 17, 2011 94.85 98.10 94.50 95.67 4,998,169 +0.23(+0.25%)
Oct 14, 2011 95.33 95.67 91.60 95.43 5,641,810 +2.27(+2.44%)
Oct 13, 2011 97.12 97.86 92.19 93.16 8,550,518 -4.56(-4.67%)
Oct 12, 2011 98.86 99.64 97.05 97.73 4,285,671 -0.04(-0.04%)
Oct 11, 2011 98.53 100.03 96.54 97.77 5,460,731 -1.39(-1.40%)
Oct 10, 2011 93.45 99.19 93.34 99.16 6,524,689 +7.57(+8.27%)
Oct 07, 2011 96.64 97.83 90.81 91.59 8,253,909 -2.50(-2.66%)
Oct 06, 2011 90.82 94.18 87.75 94.09 10,107,589 +8.97(+10.54%)
Oct 05, 2011 83.21 85.37 81.65 85.12 5,648,267 +0.84(+1.00%)
Oct 04, 2011 79.52 84.45 76.94 84.27 8,684,141 +5.73(+7.30%)
Oct 03, 2011 79.38 81.86 76.49 78.54 8,510,048 -3.13(-3.83%)
Sep 30, 2011 86.41 88.53 79.28 81.67 13,303,671 -7.42(-8.33%)
Sep 29, 2011 98.32 98.98 85.46 89.09 11,288,566 -7.06(-7.34%)
Sep 28, 2011 100.38 101.46 95.91 96.15 3,372,753 -3.21(-3.24%)
Sep 27, 2011 99.51 102.49 98.76 99.37 4,206,035 +2.30(+2.37%)
Sep 26, 2011 99.64 99.68 90.91 97.07 7,279,768 -1.34(-1.36%)
Sep 23, 2011 98.27 101.22 97.97 98.41 3,546,290 -0.25(-0.25%)
Sep 22, 2011 99.66 101.84 95.53 98.66 6,274,673 -5.81(-5.56%)
Sep 21, 2011 109.86 111.05 104.36 104.47 4,140,937 -4.26(-3.92%)
Sep 20, 2011 112.89 114.49 108.37 108.73 4,643,515 -3.62(-3.22%)
Sep 19, 2011 106.41 113.28 104.92 112.35 4,642,216 +4.39(+4.07%)
Sep 16, 2011 106.87 108.34 105.57 107.95 4,716,894 +1.78(+1.68%)
Sep 15, 2011 106.48 107.08 103.00 106.17 4,047,133 +0.68(+0.65%)
Sep 14, 2011 107.47 108.17 104.83 105.49 3,609,664 -1.45(-1.35%)
Sep 13, 2011 107.60 107.68 104.71 106.94 3,462,644 -0.73(-0.68%)
Sep 12, 2011 105.92 109.90 104.53 107.67 4,850,332 +2.33(+2.22%)
Sep 09, 2011 107.23 108.46 104.21 105.33 2,325,898 -2.87(-2.65%)
Sep 08, 2011 107.58 110.22 106.63 108.20 2,851,774 -0.13(-0.12%)
Sep 07, 2011 108.90 109.00 106.91 108.33 2,331,053 +2.67(+2.53%)
Sep 06, 2011 101.78 106.03 100.98 105.66 2,608,632 +0.70(+0.67%)
Sep 02, 2011 105.88 106.29 103.62 104.96 2,747,435 -3.49(-3.22%)
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.