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 (%)
Jan 29, 2016 56.78 60.04 56.64 60.02 3,520,321 +3.73(+6.63%)
Jan 28, 2016 57.64 59.16 55.52 56.29 4,104,209 +0.82(+1.48%)
Jan 27, 2016 55.88 57.93 54.59 55.47 3,503,584 -1.05(-1.86%)
Jan 26, 2016 54.94 56.81 53.17 56.52 3,435,859 +2.15(+3.95%)
Jan 25, 2016 54.35 56.82 53.73 54.37 6,342,240 +1.63(+3.09%)
Jan 22, 2016 52.59 54.18 51.66 52.74 4,027,858 +2.22(+4.39%)
Jan 21, 2016 50.29 51.22 48.42 50.52 4,572,515 +0.31(+0.62%)
Jan 20, 2016 51.26 51.43 46.81 50.21 6,969,553 -2.50(-4.74%)
Jan 19, 2016 53.34 54.48 51.08 52.70 6,564,806 +0.68(+1.30%)
Jan 15, 2016 47.38 52.02 52.02 52.02 11,834,591 +6.12(+13.34%)
Jan 14, 2016 47.02 47.23 44.52 45.90 5,584,576 -0.86(-1.85%)
Jan 13, 2016 50.06 50.71 46.02 46.77 6,069,956 -2.81(-5.66%)
Jan 12, 2016 52.10 52.25 48.96 49.57 4,269,577 -1.04(-2.06%)
Jan 11, 2016 52.60 53.47 49.92 50.62 5,172,516 -0.85(-1.65%)
Jan 08, 2016 54.82 56.23 51.29 51.46 6,440,025 -2.18(-4.07%)
Jan 07, 2016 56.99 57.05 53.30 53.65 6,196,468 -5.57(-9.41%)
Jan 06, 2016 60.37 61.39 58.26 59.22 3,716,486 -3.24(-5.18%)
Jan 05, 2016 61.71 64.74 60.30 62.45 4,808,547 +1.16(+1.89%)
Jan 04, 2016 59.74 61.74 57.61 61.29 4,767,126 -0.37(-0.61%)
Dec 31, 2015 61.15 61.67 61.67 61.67 1,845,743 +0.49(+0.80%)
Dec 30, 2015 62.01 63.02 60.95 61.18 2,141,442 -1.32(-2.11%)
Dec 29, 2015 61.54 63.52 61.45 62.50 2,933,412 +1.59(+2.60%)
Dec 28, 2015 61.50 61.57 59.26 60.91 2,098,268 -0.74(-1.20%)
Dec 24, 2015 61.19 61.65 61.65 61.65 1,503,319 +0.20(+0.32%)
Dec 23, 2015 60.74 62.17 60.52 61.45 2,742,030 +1.16(+1.92%)
Dec 22, 2015 58.75 61.04 57.94 60.30 3,998,036 +1.68(+2.87%)
Dec 21, 2015 56.61 58.91 55.97 58.61 3,352,734 +2.10(+3.72%)
Dec 18, 2015 57.14 58.33 56.38 56.51 8,650,882 -0.78(-1.35%)
Dec 17, 2015 61.59 61.67 57.22 57.28 4,204,461 -4.21(-6.84%)
Dec 16, 2015 59.87 61.68 58.68 61.49 4,700,145 +2.63(+4.47%)
Dec 15, 2015 56.81 59.90 56.50 58.86 4,493,748 +2.91(+5.21%)
Dec 14, 2015 56.42 57.75 55.15 55.95 3,264,209 -0.32(-0.57%)
Dec 11, 2015 58.42 59.12 55.32 56.27 6,193,190 -2.97(-5.01%)
Dec 10, 2015 62.39 62.46 59.10 59.24 5,327,784 -3.08(-4.93%)
Dec 09, 2015 59.50 65.06 58.52 62.31 14,234,763 +7.23(+13.12%)
Dec 08, 2015 55.97 56.71 53.87 55.08 5,093,321 -2.50(-4.33%)
Dec 07, 2015 57.13 58.07 56.26 57.58 3,845,129 +0.00(+0.00%)
Dec 04, 2015 58.00 59.04 56.10 57.58 4,758,228 -0.43(-0.74%)
Dec 03, 2015 61.01 61.34 56.77 58.01 4,204,259 -3.05(-4.99%)
Dec 02, 2015 59.06 63.80 58.85 61.05 7,752,864 +1.51(+2.53%)
Dec 01, 2015 56.86 59.98 56.60 59.55 7,152,395 +3.60(+6.44%)
Nov 30, 2015 54.77 56.08 54.23 55.95 3,228,564 +1.53(+2.82%)
Nov 27, 2015 54.86 55.19 52.84 54.41 2,564,945 -1.07(-1.93%)
Nov 25, 2015 56.53 55.48 55.48 55.48 2,646,152 -0.62(-1.11%)
Nov 24, 2015 53.16 57.04 53.16 56.11 6,314,134 +2.42(+4.52%)
Nov 23, 2015 53.03 54.79 53.03 53.68 2,723,590 +0.60(+1.12%)
Nov 20, 2015 55.08 55.16 52.67 53.09 4,239,104 -1.98(-3.59%)
Nov 19, 2015 54.55 55.84 53.95 55.06 2,999,856 +0.42(+0.77%)
Nov 18, 2015 54.79 55.53 51.39 54.65 6,289,508 -0.22(-0.41%)
Nov 17, 2015 57.29 57.44 54.50 54.87 3,307,940 -1.72(-3.04%)
Nov 16, 2015 55.38 56.94 54.06 56.59 3,391,457 +1.15(+2.07%)
Nov 13, 2015 57.28 57.76 55.30 55.44 4,408,745 -2.23(-3.86%)
Nov 12, 2015 58.26 60.61 57.19 57.67 3,332,359 -0.98(-1.67%)
Nov 11, 2015 60.32 60.61 57.59 58.65 4,120,745 -1.29(-2.16%)
Nov 10, 2015 59.98 61.02 58.10 59.94 4,280,003 -0.80(-1.32%)
Nov 09, 2015 63.38 63.64 59.28 60.74 8,417,097 -4.76(-7.27%)
Nov 06, 2015 65.08 65.68 64.25 65.50 2,398,871 +0.89(+1.38%)
Nov 05, 2015 64.58 66.24 63.97 64.61 2,554,521 +0.10(+0.15%)
Nov 04, 2015 66.29 67.01 63.30 64.51 4,841,368 -1.23(-1.87%)
Nov 03, 2015 63.54 66.81 62.81 65.74 5,215,293 +1.83(+2.87%)
Nov 02, 2015 63.43 65.22 62.54 63.91 4,823,680 +1.98(+3.20%)
Oct 30, 2015 61.31 62.53 60.65 61.92 3,332,559 +0.04(+0.07%)
Oct 29, 2015 61.07 63.15 60.34 61.88 5,177,621 +2.30(+3.86%)
Oct 28, 2015 56.90 59.69 56.04 59.58 4,240,481 +2.43(+4.24%)
Oct 27, 2015 58.58 59.81 56.76 57.15 2,990,520 -1.64(-2.79%)
Oct 26, 2015 59.69 60.09 57.95 58.79 2,498,679 -1.05(-1.76%)
Oct 23, 2015 56.63 60.26 56.41 59.84 4,943,014 +3.91(+7.00%)
Oct 22, 2015 58.05 58.60 54.24 55.93 7,157,331 -1.14(-2.00%)
Oct 21, 2015 59.44 59.57 56.95 57.07 5,786,682 -2.17(-3.66%)
Oct 20, 2015 60.91 61.87 58.65 59.24 4,541,642 -1.18(-1.95%)
Oct 19, 2015 62.77 62.85 59.45 60.42 8,406,221 -4.12(-6.38%)
Oct 16, 2015 58.91 66.66 58.74 64.54 18,113,762 -0.76(-1.17%)
Oct 15, 2015 66.97 68.39 62.79 65.30 9,569,704 +1.23(+1.92%)
Oct 14, 2015 62.56 64.49 62.45 64.07 4,364,324 +1.81(+2.92%)
Oct 13, 2015 62.77 64.41 61.66 62.25 5,993,460 -0.78(-1.24%)
Oct 12, 2015 66.13 67.56 62.71 63.03 6,976,064 -3.72(-5.57%)
Oct 09, 2015 66.40 67.50 64.80 66.75 7,799,734 -0.45(-0.67%)
Oct 08, 2015 63.31 67.70 62.68 67.20 8,830,371 +3.47(+5.45%)
Oct 07, 2015 61.11 65.01 61.07 63.73 11,810,360 +3.66(+6.10%)
Oct 06, 2015 57.17 60.48 57.12 60.07 9,546,334 +2.62(+4.56%)
Oct 05, 2015 56.48 59.47 53.60 57.45 14,342,121 +1.21(+2.16%)
Oct 02, 2015 48.93 56.44 48.47 56.23 17,117,576 +10.45(+22.84%)
Oct 01, 2015 47.30 47.66 45.11 45.78 5,359,951 -1.25(-2.65%)
Sep 30, 2015 48.19 48.23 46.48 47.03 4,817,979 -0.09(-0.19%)
Sep 29, 2015 47.33 48.77 46.26 47.11 7,028,259 -1.06(-2.21%)
Sep 28, 2015 51.28 51.30 48.13 48.18 5,330,869 -3.37(-6.54%)
Sep 25, 2015 53.75 53.79 51.46 51.55 5,567,166 -1.42(-2.67%)
Sep 24, 2015 53.03 54.71 52.89 52.97 5,979,342 -0.36(-0.68%)
Sep 23, 2015 56.03 56.04 53.17 53.33 6,171,110 -3.27(-5.77%)
Sep 22, 2015 57.54 57.66 56.53 56.60 4,248,910 -2.33(-3.95%)
Sep 21, 2015 60.88 61.05 58.71 58.92 3,295,833 -1.66(-2.75%)
Sep 18, 2015 61.61 62.01 60.30 60.59 4,268,467 -1.62(-2.60%)
Sep 17, 2015 64.92 65.06 61.97 62.21 4,336,811 -3.11(-4.76%)
Sep 16, 2015 62.65 66.48 62.46 65.32 4,377,276 +3.04(+4.88%)
Sep 15, 2015 60.15 62.37 60.08 62.28 2,796,781 +1.66(+2.75%)
Sep 14, 2015 59.76 60.77 59.07 60.61 3,418,378 +0.66(+1.11%)
Sep 11, 2015 61.61 62.61 59.53 59.95 5,230,725 -1.73(-2.80%)
Sep 10, 2015 63.70 63.78 60.30 61.68 8,809,136 -2.98(-4.61%)
Sep 09, 2015 67.25 67.94 64.62 64.66 4,090,851 -1.60(-2.42%)
Sep 08, 2015 65.99 67.71 65.79 66.26 4,525,302 +1.58(+2.44%)
Sep 04, 2015 64.08 64.69 64.69 64.69 3,484,696 -0.66(-1.02%)
Sep 03, 2015 63.64 65.65 63.64 65.35 3,307,429 +1.23(+1.92%)
Sep 02, 2015 64.93 65.07 62.81 64.12 5,209,834 +1.27(+2.03%)
Sep 01, 2015 64.54 65.19 62.42 62.85 4,413,570 -3.59(-5.41%)
Aug 31, 2015 68.37 68.77 66.32 66.44 3,233,303 -2.79(-4.03%)
Aug 28, 2015 68.77 70.23 68.20 69.23 2,465,987 -0.28(-0.41%)
Aug 27, 2015 67.41 69.92 67.00 69.51 3,837,679 +3.74(+5.69%)
Aug 26, 2015 68.71 68.75 63.08 65.77 5,258,686 -1.26(-1.88%)
Aug 25, 2015 70.21 70.48 66.93 67.02 3,875,790 -0.68(-1.01%)
Aug 24, 2015 66.40 72.03 64.40 67.71 6,731,231 -4.68(-6.47%)
Aug 21, 2015 74.01 75.01 72.00 72.39 4,282,948 -3.37(-4.45%)
Aug 20, 2015 78.79 79.67 75.69 75.76 2,861,171 -4.13(-5.17%)
Aug 19, 2015 79.99 80.68 78.95 79.90 2,532,345 -0.58(-0.72%)
Aug 18, 2015 81.13 81.44 80.01 80.47 2,023,233 -0.89(-1.10%)
Aug 17, 2015 81.44 82.76 80.48 81.37 2,789,340 -0.23(-0.28%)
Aug 14, 2015 83.79 84.51 81.48 81.60 2,460,953 -2.17(-2.59%)
Aug 13, 2015 86.38 86.96 83.74 83.76 2,518,434 -2.51(-2.90%)
Aug 12, 2015 86.07 86.61 83.33 86.27 3,118,535 -1.84(-2.09%)
Aug 11, 2015 90.30 90.42 87.30 88.11 3,014,946 -3.96(-4.30%)
Aug 10, 2015 92.84 92.94 90.94 92.07 2,671,742 +0.76(+0.83%)
Aug 07, 2015 88.91 91.87 88.90 91.31 2,222,906 +2.60(+2.93%)
Aug 06, 2015 88.72 90.39 88.08 88.70 2,064,370 -0.50(-0.56%)
Aug 05, 2015 88.98 91.36 88.79 89.21 2,017,807 +0.85(+0.97%)
Aug 04, 2015 89.06 90.11 87.50 88.35 2,064,538 -0.44(-0.50%)
Aug 03, 2015 90.82 91.36 88.09 88.79 2,673,780 -2.14(-2.35%)
Jul 31, 2015 91.54 92.87 89.68 90.93 3,232,339 -0.78(-0.85%)
Jul 30, 2015 87.42 92.23 87.22 91.72 5,754,752 +7.13(+8.42%)
Jul 29, 2015 86.48 87.91 84.45 84.59 4,629,639 -1.74(-2.02%)
Jul 28, 2015 87.11 88.08 85.79 86.33 2,978,245 -1.07(-1.23%)
Jul 27, 2015 88.11 89.20 86.41 87.41 2,530,399 -2.82(-3.12%)
Jul 24, 2015 92.35 92.35 89.36 90.23 1,862,892 -1.65(-1.79%)
Jul 23, 2015 91.79 93.06 90.74 91.88 3,014,835 +2.69(+3.01%)
Jul 22, 2015 88.90 89.74 87.84 89.19 1,960,675 -0.15(-0.17%)
Jul 21, 2015 88.17 89.93 87.96 89.34 1,461,365 +1.23(+1.40%)
Jul 20, 2015 89.11 89.85 87.98 88.11 1,942,543 -1.49(-1.66%)
Jul 17, 2015 91.43 91.51 89.44 89.59 1,728,782 -1.84(-2.01%)
Jul 16, 2015 91.98 92.39 90.52 91.43 1,319,207 +0.33(+0.37%)
Jul 15, 2015 94.37 94.37 90.25 91.10 2,378,394 -3.38(-3.58%)
Jul 14, 2015 94.78 95.79 93.87 94.48 2,100,376 -0.56(-0.58%)
Jul 13, 2015 95.85 97.17 94.50 95.04 3,988,701 +3.51(+3.84%)
Jul 10, 2015 94.06 94.24 91.19 91.52 2,739,116 -1.15(-1.24%)
Jul 09, 2015 93.60 96.06 92.32 92.67 3,049,165 +0.93(+1.02%)
Jul 08, 2015 95.68 96.26 91.44 91.73 4,174,349 -6.35(-6.48%)
Jul 07, 2015 91.92 98.66 90.92 98.09 5,312,131 +6.58(+7.19%)
Jul 06, 2015 90.05 92.47 89.93 91.51 2,537,522 +0.30(+0.33%)
Jul 02, 2015 91.73 91.21 91.21 91.21 3,425,796 +0.41(+0.46%)
Jul 01, 2015 90.63 94.49 90.25 90.79 5,159,614 +3.88(+4.46%)
Jun 30, 2015 84.48 88.30 84.00 86.92 5,040,355 +4.18(+5.05%)
Jun 29, 2015 82.61 84.56 82.44 82.74 3,499,590 -2.26(-2.66%)
Jun 26, 2015 86.13 86.26 84.82 85.00 2,664,911 -1.31(-1.52%)
Jun 25, 2015 86.97 87.21 86.16 86.32 1,749,056 -0.19(-0.22%)
Jun 24, 2015 88.01 88.30 86.30 86.51 2,602,272 -1.81(-2.04%)
Jun 23, 2015 88.39 88.74 86.11 88.32 3,994,798 -0.61(-0.68%)
Jun 22, 2015 91.17 91.50 88.55 88.92 1,916,235 -1.90(-2.09%)
Jun 19, 2015 92.84 92.91 90.57 90.83 3,234,714 -1.89(-2.04%)
Jun 18, 2015 92.00 94.08 92.00 92.72 1,718,750 +0.88(+0.96%)
Jun 17, 2015 91.07 92.12 90.25 91.84 1,478,310 +1.27(+1.40%)
Jun 16, 2015 89.98 91.47 89.52 90.57 2,071,018 +0.03(+0.03%)
Jun 15, 2015 89.70 91.35 89.66 90.55 1,462,139 +0.00(+0.00%)
Jun 12, 2015 91.44 91.82 90.11 90.55 1,692,203 -1.46(-1.59%)
Jun 11, 2015 91.15 92.12 90.12 92.01 1,561,093 +1.08(+1.19%)
Jun 10, 2015 90.33 91.55 89.44 90.92 2,267,852 +0.83(+0.92%)
Jun 09, 2015 90.03 90.88 89.39 90.10 2,338,620 -0.11(-0.12%)
Jun 08, 2015 93.35 93.60 90.16 90.20 4,717,015 -5.94(-6.18%)
Jun 05, 2015 96.33 96.56 94.58 96.14 2,762,418 -0.26(-0.27%)
Jun 04, 2015 93.05 96.85 92.93 96.40 6,711,378 +6.51(+7.24%)
Jun 03, 2015 88.68 90.55 88.33 89.89 2,931,428 +1.75(+1.99%)
Jun 02, 2015 86.59 89.28 86.37 88.14 2,621,224 +1.56(+1.80%)
Jun 01, 2015 88.99 88.99 86.23 86.58 4,348,574 -2.11(-2.38%)
May 29, 2015 90.51 90.72 88.48 88.70 3,411,651 -2.03(-2.23%)
May 28, 2015 90.68 91.40 90.28 90.72 2,700,056 -0.50(-0.55%)
May 27, 2015 92.11 92.13 90.66 91.22 2,162,420 -0.49(-0.54%)
May 26, 2015 93.42 93.59 91.39 91.72 2,990,448 -2.13(-2.27%)
May 22, 2015 95.45 93.85 93.85 93.85 1,604,994 -1.37(-1.44%)
May 21, 2015 94.70 96.62 94.70 95.22 2,048,393 +0.36(+0.38%)
May 20, 2015 94.09 96.19 93.67 94.86 2,526,235 +1.19(+1.27%)
May 19, 2015 94.08 94.30 92.88 93.67 2,373,376 -0.46(-0.49%)
May 18, 2015 93.63 94.45 92.68 94.13 2,476,401 +0.06(+0.07%)
May 15, 2015 95.12 96.22 93.39 94.07 3,144,879 -1.76(-1.84%)
May 14, 2015 98.24 98.28 95.62 95.83 2,320,089 -1.92(-1.96%)
May 13, 2015 99.00 99.39 97.57 97.75 1,609,414 -1.07(-1.08%)
May 12, 2015 100.09 100.40 98.75 98.82 1,786,999 -1.67(-1.67%)
May 11, 2015 103.72 103.72 100.42 100.49 2,638,691 -3.31(-3.19%)
May 08, 2015 101.32 103.94 101.12 103.80 3,117,906 +3.43(+3.41%)
May 07, 2015 99.90 102.00 99.71 100.38 1,815,168 +0.67(+0.67%)
May 06, 2015 101.97 102.45 99.25 99.71 2,898,735 -2.41(-2.36%)
May 05, 2015 102.45 103.40 101.14 102.12 2,627,532 -0.65(-0.63%)
May 04, 2015 99.35 104.30 99.23 102.77 5,275,956 +3.92(+3.97%)
May 01, 2015 97.91 99.37 96.47 98.85 2,802,582 +1.44(+1.48%)
Apr 30, 2015 95.23 98.01 95.00 97.41 6,211,192 +2.02(+2.11%)
Apr 29, 2015 101.91 101.91 94.95 95.39 17,894,986 -19.04(-16.64%)
Apr 28, 2015 112.73 115.76 111.92 114.43 4,516,200 +1.45(+1.28%)
Apr 27, 2015 114.49 114.90 112.74 112.98 1,545,870 -1.11(-0.97%)
Apr 24, 2015 113.47 115.15 113.05 114.09 1,390,529 +1.76(+1.57%)
Apr 23, 2015 111.31 113.61 110.63 112.33 1,543,130 -0.86(-0.76%)
Apr 22, 2015 111.76 113.95 110.25 113.19 1,807,895 +2.01(+1.81%)
Apr 21, 2015 113.56 113.61 110.85 111.18 1,618,111 -1.91(-1.69%)
Apr 20, 2015 111.22 114.13 110.97 113.09 1,875,867 +3.03(+2.75%)
Apr 17, 2015 110.59 112.42 109.19 110.06 1,748,548 -1.62(-1.45%)
Apr 16, 2015 114.06 114.77 111.56 111.69 1,524,621 -2.34(-2.05%)
Apr 15, 2015 111.37 114.24 110.15 114.03 2,513,573 +2.18(+1.95%)
Apr 14, 2015 114.53 115.13 111.11 111.84 3,579,851 -5.32(-4.54%)
Apr 13, 2015 118.39 118.83 116.94 117.17 2,261,940 -2.12(-1.78%)
Apr 10, 2015 119.45 119.58 116.94 119.29 2,023,216 -0.53(-0.45%)
Apr 09, 2015 116.09 120.09 115.81 119.83 2,929,226 +6.45(+5.69%)
Apr 08, 2015 113.88 115.38 112.12 113.38 1,900,355 +1.23(+1.09%)
Apr 07, 2015 114.65 115.40 112.15 112.15 1,838,525 -2.49(-2.17%)
Apr 06, 2015 112.20 115.80 111.75 114.64 2,341,669 +1.16(+1.02%)
Apr 02, 2015 110.26 113.48 113.48 113.48 1,535,003 +3.39(+3.08%)
Apr 01, 2015 110.60 111.42 108.48 110.09 1,951,506 -0.31(-0.28%)
Mar 31, 2015 111.05 113.87 110.33 110.40 1,552,639 -1.39(-1.24%)
Mar 30, 2015 111.12 112.40 110.21 111.78 1,323,126 +1.06(+0.96%)
Mar 27, 2015 111.38 111.41 110.35 110.72 1,113,470 -0.53(-0.48%)
Mar 26, 2015 112.16 112.72 110.72 111.25 2,176,770 -2.07(-1.83%)
Mar 25, 2015 114.02 114.05 111.87 113.33 1,794,459 -0.25(-0.22%)
Mar 24, 2015 115.87 115.99 113.35 113.57 2,511,476 -2.23(-1.92%)
Mar 23, 2015 113.72 119.59 111.91 115.80 3,734,032 +1.81(+1.58%)
Mar 20, 2015 115.57 116.86 113.77 113.99 2,760,470 -0.11(-0.10%)
Mar 19, 2015 109.63 114.36 109.17 114.11 4,086,681 +6.31(+5.85%)
Mar 18, 2015 108.43 108.87 106.58 107.80 5,417,858 -1.46(-1.33%)
Mar 17, 2015 110.50 112.21 109.11 109.26 2,839,481 -0.93(-0.85%)
Mar 16, 2015 109.70 111.78 107.43 110.19 4,940,923 -1.25(-1.12%)
Mar 13, 2015 109.97 112.38 109.11 111.44 2,979,716 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.73 110.78 2,786,260 -0.27(-0.24%)
Mar 11, 2015 113.55 113.84 110.66 111.05 3,569,730 -2.53(-2.23%)
Mar 10, 2015 114.85 116.17 113.55 113.58 4,206,510 -2.92(-2.51%)
Mar 09, 2015 118.83 119.42 115.44 116.50 6,165,138 -3.65(-3.04%)
Mar 06, 2015 120.70 121.09 119.30 120.15 3,251,559 -1.75(-1.44%)
Mar 05, 2015 121.25 122.12 119.94 121.90 2,392,592 +0.16(+0.13%)
Mar 04, 2015 121.63 121.90 118.79 121.74 3,223,354 -1.10(-0.90%)
Mar 03, 2015 124.61 126.95 122.44 122.84 2,447,576 -2.07(-1.66%)
Mar 02, 2015 124.97 127.52 124.81 124.91 1,632,313 -0.06(-0.05%)
Feb 27, 2015 125.71 126.40 124.17 124.97 1,277,700 -0.24(-0.19%)
Feb 26, 2015 125.45 127.84 124.77 125.21 2,116,247 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.62 125.45 4,128,295 -3.46(-2.69%)
Feb 24, 2015 131.75 131.79 128.79 128.92 3,160,730 -6.43(-4.75%)
Feb 23, 2015 136.10 137.18 134.09 135.35 2,647,828 -3.63(-2.61%)
Feb 20, 2015 138.79 139.00 137.03 138.98 1,050,168 -0.09(-0.06%)
Feb 19, 2015 139.21 140.08 138.04 139.07 1,004,982 +0.04(+0.03%)
Feb 18, 2015 138.47 140.36 137.62 139.02 1,462,732 +1.33(+0.97%)
Feb 17, 2015 139.19 139.63 135.78 137.69 2,064,875 -2.05(-1.47%)
Feb 13, 2015 136.36 139.74 139.74 139.74 2,455,982 +4.05(+2.99%)
Feb 12, 2015 133.19 135.93 132.11 135.69 2,950,960 +3.05(+2.30%)
Feb 11, 2015 134.45 134.63 131.99 132.64 1,284,585 -1.67(-1.25%)
Feb 10, 2015 131.34 135.81 130.95 134.31 2,711,105 +5.38(+4.18%)
Feb 09, 2015 126.57 129.91 126.38 128.93 1,483,847 +1.92(+1.51%)
Feb 06, 2015 129.22 129.31 126.44 127.01 1,686,265 -0.34(-0.27%)
Feb 05, 2015 127.24 128.71 125.45 127.35 2,022,975 +0.46(+0.36%)
Feb 04, 2015 131.59 134.53 125.23 126.90 5,521,532 -8.42(-6.22%)
Feb 03, 2015 129.96 136.30 128.62 135.31 2,741,064 +5.26(+4.05%)
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.