Skip to main content

Wynn Resorts (NQ: WYNN )

78.77 -1.23 (-1.54%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 160.59 164.03 150.70 153.47 12,136,147 -5.38(-3.38%)
Jan 30, 2018 149.12 159.69 148.96 158.85 17,776,602 +7.33(+4.84%)
Jan 29, 2018 158.52 159.27 150.46 151.52 27,929,228 -15.58(-9.32%)
Jan 26, 2018 187.21 187.21 165.01 167.10 23,893,782 -18.82(-10.12%)
Jan 25, 2018 186.06 188.73 183.66 185.92 3,766,332 +0.02(+0.01%)
Jan 24, 2018 182.47 187.19 179.99 185.90 3,503,787 +5.22(+2.89%)
Jan 23, 2018 182.53 186.93 180.35 180.69 4,597,437 -0.26(-0.14%)
Jan 22, 2018 181.51 171.48 180.95 7,305,483 +14.45(+8.68%)
Jan 19, 2018 163.82 166.70 163.57 166.50 1,986,066 +3.86(+2.37%)
Jan 18, 2018 160.68 163.19 159.21 162.64 1,991,701 +1.75(+1.09%)
Jan 17, 2018 159.01 162.02 158.41 160.89 2,554,062 +4.50(+2.88%)
Jan 16, 2018 158.12 160.00 155.19 156.38 3,507,471 +2.96(+1.93%)
Jan 12, 2018 153.43 153.43 153.43 0 +2.82(+1.87%)
Jan 11, 2018 150.15 150.61 149.19 150.61 2,611,761 +0.46(+0.31%)
Jan 10, 2018 150.55 150.15 2,478,151 -1.30(-0.86%)
Jan 09, 2018 150.98 151.79 150.23 151.44 2,646,155 +1.02(+0.68%)
Jan 08, 2018 152.11 152.14 149.68 150.43 1,944,690 -2.03(-1.33%)
Jan 05, 2018 152.44 154.09 151.19 152.46 2,359,251 +1.01(+0.67%)
Jan 04, 2018 151.25 151.52 149.71 151.44 2,921,823 +0.82(+0.54%)
Jan 03, 2018 152.97 153.29 148.81 150.63 3,808,073 -1.65(-1.08%)
Jan 02, 2018 153.03 154.15 151.74 152.28 2,783,503 -3.98(-2.54%)
Dec 29, 2017 156.25 156.25 156.25 0 +0.10(+0.07%)
Dec 28, 2017 158.08 158.54 155.99 156.15 1,157,734 -1.60(-1.02%)
Dec 27, 2017 155.50 157.84 154.09 157.76 1,026,677 +1.47(+0.94%)
Dec 26, 2017 155.70 156.36 154.54 156.28 713,253 +0.81(+0.52%)
Dec 22, 2017 155.50 156.37 154.80 155.48 807,712 -0.71(-0.45%)
Dec 21, 2017 157.38 157.56 155.94 156.18 1,191,754 -0.41(-0.26%)
Dec 20, 2017 153.85 156.87 152.64 156.59 1,596,806 +2.60(+1.69%)
Dec 19, 2017 153.81 154.45 153.20 153.98 1,084,193 +0.94(+0.61%)
Dec 18, 2017 153.85 154.62 152.09 153.05 1,564,895 -0.83(-0.54%)
Dec 15, 2017 152.93 152.32 153.88 1,614,417 +0.95(+0.62%)
Dec 14, 2017 153.62 154.59 152.53 152.93 1,239,899 +0.14(+0.09%)
Dec 13, 2017 151.81 154.49 151.39 152.79 1,462,316 +2.35(+1.57%)
Dec 12, 2017 150.56 152.43 150.32 150.43 1,737,058 -1.81(-1.19%)
Dec 11, 2017 151.34 153.14 150.84 152.24 2,763,611 +4.38(+2.96%)
Dec 08, 2017 148.29 148.69 147.28 147.87 1,151,119 +0.57(+0.39%)
Dec 07, 2017 146.46 147.60 144.72 147.29 1,246,955 +0.99(+0.68%)
Dec 06, 2017 148.47 145.51 146.30 1,149,305 -1.48(-1.00%)
Dec 05, 2017 147.21 149.19 146.23 147.78 1,590,249 +1.28(+0.87%)
Dec 04, 2017 148.26 148.62 144.07 146.50 1,539,058 -0.87(-0.59%)
Dec 01, 2017 149.03 146.69 147.38 1,945,453 +0.86(+0.59%)
Nov 30, 2017 144.29 147.20 141.81 146.51 1,590,069 +1.86(+1.29%)
Nov 29, 2017 146.46 146.67 142.50 144.65 1,758,426 -1.32(-0.91%)
Nov 28, 2017 147.01 148.01 145.54 145.98 1,524,966 -0.92(-0.62%)
Nov 27, 2017 148.29 146.56 146.89 1,019,616 -0.86(-0.58%)
Nov 24, 2017 146.98 148.28 146.81 147.76 471,491 +0.68(+0.46%)
Nov 22, 2017 146.93 147.88 146.18 147.08 1,038,258 +0.11(+0.08%)
Nov 21, 2017 145.48 147.12 145.23 146.97 988,223 +1.49(+1.03%)
Nov 20, 2017 142.50 146.26 142.35 145.48 1,910,931 +4.34(+3.07%)
Nov 17, 2017 141.71 142.44 140.86 141.14 916,651 -0.85(-0.60%)
Nov 16, 2017 140.88 143.01 140.70 141.99 1,369,814 +1.46(+1.04%)
Nov 15, 2017 141.34 141.34 139.03 140.53 1,285,106 -1.37(-0.97%)
Nov 14, 2017 142.77 143.44 140.68 141.90 1,188,094 -1.52(-1.06%)
Nov 13, 2017 142.04 144.49 141.82 143.41 1,388,732 +1.12(+0.79%)
Nov 10, 2017 141.52 142.89 141.35 142.29 978,425 +0.41(+0.29%)
Nov 09, 2017 140.37 142.35 139.72 141.89 1,575,380 +0.74(+0.52%)
Nov 08, 2017 140.65 141.34 139.58 141.15 2,329,793 +0.55(+0.39%)
Nov 07, 2017 141.21 141.73 139.26 140.60 1,392,539 +0.74(+0.53%)
Nov 06, 2017 138.62 142.53 138.16 139.86 1,918,745 +1.20(+0.87%)
Nov 03, 2017 138.11 139.51 137.74 138.66 1,314,603 +0.04(+0.03%)
Nov 02, 2017 140.00 140.54 138.47 138.62 1,469,177 -1.38(-0.99%)
Nov 01, 2017 140.77 141.86 138.45 140.00 3,748,644 +3.75(+2.75%)
Oct 31, 2017 132.92 138.25 132.92 136.25 4,262,809 +5.80(+4.45%)
Oct 30, 2017 131.69 131.88 129.68 130.45 1,771,826 -1.79(-1.36%)
Oct 27, 2017 131.79 134.88 130.30 132.24 3,288,688 -2.02(-1.51%)
Oct 26, 2017 134.44 134.55 131.86 134.27 2,974,600 +1.69(+1.28%)
Oct 25, 2017 133.58 135.38 132.11 132.58 1,845,858 -1.29(-0.97%)
Oct 24, 2017 133.96 134.55 133.29 133.87 795,849 +0.14(+0.10%)
Oct 23, 2017 133.40 135.55 133.40 133.73 1,313,361 +0.30(+0.22%)
Oct 20, 2017 135.62 135.63 133.23 133.44 1,150,821 -1.01(-0.75%)
Oct 19, 2017 133.03 134.53 132.47 134.44 849,931 +0.19(+0.14%)
Oct 18, 2017 134.99 135.64 133.50 134.26 1,269,743 -0.99(-0.73%)
Oct 17, 2017 135.40 136.10 134.88 135.25 1,088,802 -0.38(-0.28%)
Oct 16, 2017 132.97 136.85 132.84 135.63 3,065,098 +4.14(+3.15%)
Oct 13, 2017 130.53 132.30 129.55 131.49 1,569,891 +1.45(+1.12%)
Oct 12, 2017 132.62 134.78 129.44 130.04 2,643,253 -2.32(-1.75%)
Oct 11, 2017 131.21 133.21 131.19 132.35 941,920 +0.67(+0.51%)
Oct 10, 2017 133.29 134.21 131.14 131.68 1,628,537 -0.77(-0.58%)
Oct 09, 2017 131.55 133.22 128.59 132.45 2,800,880 -0.53(-0.40%)
Oct 06, 2017 133.66 134.72 131.48 132.97 3,614,943 -2.79(-2.06%)
Oct 05, 2017 136.30 138.94 135.63 135.76 1,860,916 -0.01(-0.01%)
Oct 04, 2017 135.47 136.34 134.83 135.77 1,650,714 -0.11(-0.08%)
Oct 03, 2017 136.42 136.94 135.21 135.88 1,849,884 +0.02(+0.01%)
Oct 02, 2017 135.90 137.53 134.32 135.87 3,253,331 -1.71(-1.24%)
Sep 29, 2017 135.90 138.71 135.31 137.57 3,480,122 +4.19(+3.14%)
Sep 28, 2017 134.32 135.00 133.18 133.38 1,226,528 -0.83(-0.62%)
Sep 27, 2017 133.95 135.82 133.57 134.21 1,459,743 +0.61(+0.46%)
Sep 26, 2017 131.53 133.95 130.99 133.60 1,175,152 +3.22(+2.47%)
Sep 25, 2017 132.53 132.99 129.54 130.38 2,374,351 -3.49(-2.61%)
Sep 22, 2017 133.87 134.96 133.58 133.87 1,107,118 -0.45(-0.34%)
Sep 21, 2017 134.08 134.69 131.83 134.32 1,474,053 -0.27(-0.20%)
Sep 20, 2017 136.12 136.63 133.11 134.59 1,324,451 -1.22(-0.90%)
Sep 19, 2017 133.20 136.15 133.03 135.81 2,130,922 +2.93(+2.20%)
Sep 18, 2017 132.82 134.04 132.49 132.88 974,984 +0.57(+0.43%)
Sep 15, 2017 133.13 134.09 131.99 132.31 1,661,321 -0.81(-0.61%)
Sep 14, 2017 133.95 134.07 132.98 133.12 1,158,179 -1.27(-0.94%)
Sep 13, 2017 135.25 135.33 133.55 134.39 1,010,362 -0.41(-0.31%)
Sep 12, 2017 134.41 135.12 132.95 134.80 1,074,122 +0.02(+0.01%)
Sep 11, 2017 135.03 135.07 133.22 134.78 1,641,713 +1.36(+1.02%)
Sep 08, 2017 134.44 135.70 133.18 133.43 1,170,211 -1.22(-0.91%)
Sep 07, 2017 133.03 136.21 132.86 134.65 2,014,155 +2.19(+1.65%)
Sep 06, 2017 132.85 132.94 131.26 132.46 1,967,176 +0.81(+0.62%)
Sep 05, 2017 131.72 132.83 130.11 131.64 1,987,421 -0.85(-0.64%)
Sep 01, 2017 130.63 133.78 130.12 132.49 3,262,654 +4.09(+3.19%)
Aug 31, 2017 126.66 129.28 125.97 128.40 2,846,531 +2.67(+2.12%)
Aug 30, 2017 125.00 125.95 124.27 125.73 1,096,239 +0.78(+0.63%)
Aug 29, 2017 123.28 125.16 122.53 124.95 1,228,763 +1.25(+1.01%)
Aug 28, 2017 124.59 124.98 122.18 123.70 2,137,716 -0.69(-0.56%)
Aug 25, 2017 123.65 124.98 122.70 124.39 1,221,976 +0.51(+0.41%)
Aug 24, 2017 124.99 124.99 122.47 123.88 1,595,896 -0.60(-0.48%)
Aug 23, 2017 123.70 125.12 123.12 124.48 1,862,199 -1.29(-1.03%)
Aug 22, 2017 126.08 127.44 125.44 125.78 2,091,080 +0.47(+0.38%)
Aug 21, 2017 125.63 126.10 123.08 125.31 1,809,129 +0.68(+0.55%)
Aug 18, 2017 124.26 126.54 123.32 124.62 1,872,278 +0.26(+0.21%)
Aug 17, 2017 125.64 126.66 123.92 124.36 2,370,803 -1.69(-1.34%)
Aug 16, 2017 126.24 126.53 125.09 126.06 2,306,908 +0.06(+0.04%)
Aug 15, 2017 121.32 126.12 121.25 126.00 5,563,236 +7.58(+6.40%)
Aug 14, 2017 117.61 118.68 117.12 118.42 1,399,894 +2.36(+2.03%)
Aug 11, 2017 116.00 116.74 114.66 116.06 1,337,102 -0.36(-0.31%)
Aug 10, 2017 119.17 119.65 116.34 116.42 2,353,343 -3.54(-2.95%)
Aug 09, 2017 119.69 120.16 118.66 119.96 1,936,877 -0.20(-0.17%)
Aug 08, 2017 120.70 121.66 119.56 120.16 1,939,430 +0.31(+0.26%)
Aug 07, 2017 118.09 119.99 117.80 119.85 1,854,611 +2.50(+2.13%)
Aug 04, 2017 116.48 117.70 115.83 117.34 1,124,318 +1.08(+0.93%)
Aug 03, 2017 116.14 117.05 115.22 116.27 1,345,436 +0.36(+0.31%)
Aug 02, 2017 117.65 117.71 114.26 115.91 3,158,425 -1.89(-1.60%)
Aug 01, 2017 119.75 119.97 117.26 117.80 2,633,536 -1.23(-1.04%)
Jul 31, 2017 119.23 120.86 118.30 119.03 2,693,258 +0.68(+0.58%)
Jul 28, 2017 117.66 120.67 117.47 118.35 2,967,116 +0.53(+0.45%)
Jul 27, 2017 121.78 122.52 117.19 117.81 4,903,008 -3.66(-3.02%)
Jul 26, 2017 121.48 122.40 118.20 121.48 9,400,132 -6.42(-5.02%)
Jul 25, 2017 128.00 128.53 125.77 127.90 4,064,557 +0.41(+0.32%)
Jul 24, 2017 125.37 128.33 124.74 127.48 3,056,894 +4.04(+3.27%)
Jul 21, 2017 121.65 124.79 121.64 123.44 1,789,385 +1.97(+1.62%)
Jul 20, 2017 122.79 121.20 121.48 1,096,113 -1.08(-0.88%)
Jul 19, 2017 123.58 124.40 121.39 122.55 1,477,110 -0.35(-0.28%)
Jul 18, 2017 119.60 123.05 119.57 122.90 1,891,541 +3.41(+2.85%)
Jul 17, 2017 119.64 120.86 118.62 119.50 2,344,139 -0.53(-0.44%)
Jul 14, 2017 119.20 121.33 116.88 120.02 4,866,289 -4.20(-3.38%)
Jul 13, 2017 125.34 125.46 123.78 124.22 1,036,236 -0.27(-0.21%)
Jul 12, 2017 124.76 125.64 124.35 124.48 1,285,895 +0.90(+0.73%)
Jul 11, 2017 124.23 125.06 122.41 123.58 1,511,805 -0.61(-0.49%)
Jul 10, 2017 122.12 124.37 121.86 124.19 1,216,789 +2.29(+1.88%)
Jul 07, 2017 120.37 122.80 119.18 121.90 1,450,487 +1.43(+1.18%)
Jul 06, 2017 121.51 122.23 120.40 120.47 1,387,018 -1.39(-1.14%)
Jul 05, 2017 121.11 122.30 119.66 121.86 1,318,046 +1.30(+1.08%)
Jul 03, 2017 122.21 122.30 118.55 120.56 2,179,498 -2.86(-2.32%)
Jun 30, 2017 122.53 124.29 121.21 123.43 1,580,744 +1.25(+1.02%)
Jun 29, 2017 124.97 124.99 120.63 122.17 1,933,649 -2.93(-2.34%)
Jun 28, 2017 125.14 125.79 123.33 125.10 1,378,269 +0.28(+0.23%)
Jun 27, 2017 126.08 127.69 124.54 124.82 1,879,651 -1.40(-1.11%)
Jun 26, 2017 127.46 128.53 125.85 126.22 1,275,727 -1.08(-0.85%)
Jun 23, 2017 127.36 127.29 1,582,055 +1.17(+0.93%)
Jun 22, 2017 126.42 126.96 125.16 126.12 1,224,551 -0.38(-0.30%)
Jun 21, 2017 126.11 127.40 125.70 126.50 974,719 +0.30(+0.24%)
Jun 20, 2017 127.09 127.48 125.45 126.20 1,477,426 -1.19(-0.93%)
Jun 19, 2017 125.71 127.72 125.26 127.38 1,982,878 +3.64(+2.95%)
Jun 16, 2017 123.69 126.06 123.23 123.74 1,963,425 +0.39(+0.31%)
Jun 15, 2017 120.98 123.64 120.42 123.35 1,366,002 +0.51(+0.41%)
Jun 14, 2017 123.69 124.48 122.02 122.85 1,342,989 -0.62(-0.50%)
Jun 13, 2017 121.90 123.87 121.55 123.46 1,809,858 +3.60(+3.00%)
Jun 12, 2017 118.41 121.80 117.82 119.86 2,087,692 +0.61(+0.51%)
Jun 09, 2017 123.80 124.32 117.43 119.26 3,379,145 -4.73(-3.81%)
Jun 08, 2017 122.80 124.20 121.94 123.99 2,835,321 +2.23(+1.83%)
Jun 07, 2017 122.64 122.64 120.71 121.76 2,577,339 -0.27(-0.22%)
Jun 06, 2017 122.86 123.63 121.74 122.03 2,056,298 -0.63(-0.51%)
Jun 05, 2017 123.64 124.05 121.94 122.65 1,546,398 -1.29(-1.04%)
Jun 02, 2017 123.73 124.17 122.57 123.94 2,492,272 +1.00(+0.82%)
Jun 01, 2017 121.29 124.48 120.33 122.94 4,409,397 +4.50(+3.80%)
May 31, 2017 116.75 118.56 115.49 118.44 1,844,025 +1.95(+1.67%)
May 30, 2017 115.71 117.42 115.36 116.49 1,757,370 +0.78(+0.68%)
May 26, 2017 114.53 117.17 114.53 115.71 1,471,432 +1.19(+1.04%)
May 25, 2017 114.14 114.89 113.81 114.52 1,086,953 +0.41(+0.35%)
May 24, 2017 114.29 114.73 113.49 114.11 1,198,216 -0.14(-0.12%)
May 23, 2017 115.81 117.41 114.01 114.25 2,073,536 -0.93(-0.81%)
May 22, 2017 113.71 115.79 113.19 115.18 2,148,236 +3.16(+2.82%)
May 19, 2017 113.22 114.98 110.86 112.02 3,457,665 -0.64(-0.56%)
May 18, 2017 110.94 113.88 110.91 112.66 1,795,568 -0.18(-0.16%)
May 17, 2017 116.17 116.44 112.63 112.84 2,948,125 -4.87(-4.14%)
May 16, 2017 116.35 118.74 116.00 117.71 2,611,698 +2.04(+1.77%)
May 15, 2017 114.84 116.39 114.35 115.67 1,517,279 +0.37(+0.32%)
May 12, 2017 114.74 117.00 114.28 115.30 2,580,618 +2.82(+2.50%)
May 11, 2017 113.52 113.52 112.01 112.48 1,140,715 -0.96(-0.84%)
May 10, 2017 112.78 113.54 111.98 113.44 1,343,459 -0.17(-0.15%)
May 09, 2017 110.84 114.02 110.64 113.62 3,169,481 +3.46(+3.14%)
May 08, 2017 110.70 111.46 109.21 110.16 3,165,337 -1.78(-1.59%)
May 05, 2017 113.16 113.48 109.83 111.93 3,367,489 -2.00(-1.75%)
May 04, 2017 115.58 115.88 113.53 113.93 1,552,650 -1.40(-1.22%)
May 03, 2017 114.78 115.63 114.13 115.33 1,443,401 +0.50(+0.44%)
May 02, 2017 115.94 115.99 114.43 114.83 1,633,271 -0.57(-0.49%)
May 01, 2017 113.63 116.38 112.95 115.40 2,333,707 +2.67(+2.37%)
Apr 28, 2017 114.59 114.59 112.69 112.73 1,661,646 -1.37(-1.20%)
Apr 27, 2017 114.76 115.44 113.64 114.10 2,671,504 -0.63(-0.55%)
Apr 26, 2017 113.00 116.57 111.41 114.73 6,855,581 +6.39(+5.90%)
Apr 25, 2017 108.44 105.91 108.34 4,626,459 +2.43(+2.29%)
Apr 24, 2017 107.20 107.22 105.59 105.91 2,563,587 -0.30(-0.29%)
Apr 21, 2017 106.54 106.65 104.84 106.22 4,637,677 -0.23(-0.22%)
Apr 20, 2017 106.00 106.95 105.76 106.44 2,299,997 +1.11(+1.05%)
Apr 19, 2017 106.08 106.86 105.15 105.34 1,317,667 -0.87(-0.82%)
Apr 18, 2017 104.47 106.36 104.31 106.21 1,912,706 +1.14(+1.09%)
Apr 17, 2017 104.26 105.57 104.19 105.06 3,337,136 +1.07(+1.03%)
Apr 13, 2017 105.44 105.70 103.47 103.99 2,786,196 -1.76(-1.66%)
Apr 12, 2017 106.89 107.29 105.15 105.75 1,805,486 -0.77(-0.72%)
Apr 11, 2017 106.68 107.00 104.35 106.52 2,111,307 +0.05(+0.04%)
Apr 10, 2017 106.58 107.74 105.68 106.47 1,411,158 -0.60(-0.56%)
Apr 07, 2017 107.93 108.09 106.58 107.07 1,727,157 -0.94(-0.87%)
Apr 06, 2017 106.47 108.66 106.38 108.00 2,132,031 +1.07(+1.00%)
Apr 05, 2017 108.39 109.45 106.78 106.93 3,385,335 -0.05(-0.05%)
Apr 04, 2017 106.31 107.09 105.64 106.98 1,820,216 +0.37(+0.34%)
Apr 03, 2017 107.97 109.79 106.19 106.62 3,794,230 +1.59(+1.51%)
Mar 31, 2017 103.87 105.33 103.28 105.03 2,160,118 +0.28(+0.27%)
Mar 30, 2017 105.66 106.06 104.29 104.75 1,840,115 -1.09(-1.03%)
Mar 29, 2017 105.27 106.30 104.98 105.84 1,323,807 +0.28(+0.27%)
Mar 28, 2017 105.37 106.48 104.37 105.56 2,343,819 +0.49(+0.46%)
Mar 27, 2017 101.55 106.10 100.97 105.07 3,805,017 +2.50(+2.44%)
Mar 24, 2017 103.33 103.80 101.62 102.57 1,818,275 -0.37(-0.36%)
Mar 23, 2017 103.82 104.55 102.44 102.94 2,512,412 -0.94(-0.91%)
Mar 22, 2017 102.51 104.03 102.00 103.88 2,697,715 +1.47(+1.43%)
Mar 21, 2017 103.55 104.43 101.31 102.41 4,542,454 +0.10(+0.10%)
Mar 20, 2017 100.81 104.34 100.81 102.31 5,469,491 +1.33(+1.32%)
Mar 17, 2017 98.31 101.09 97.78 100.98 4,270,374 +3.68(+3.79%)
Mar 16, 2017 96.23 99.53 95.11 97.30 5,139,029 +1.30(+1.36%)
Mar 15, 2017 96.06 96.21 94.51 96.00 2,323,594 +0.05(+0.05%)
Mar 14, 2017 95.49 96.99 95.08 95.95 3,030,218 +0.37(+0.38%)
Mar 13, 2017 93.43 95.95 93.02 95.58 3,769,069 +4.35(+4.77%)
Mar 10, 2017 90.88 92.12 90.56 91.23 1,621,274 +0.51(+0.57%)
Mar 09, 2017 90.56 91.41 90.19 90.72 1,180,161 -0.22(-0.24%)
Mar 08, 2017 91.08 91.93 90.51 90.94 1,315,840 -0.21(-0.23%)
Mar 07, 2017 91.44 91.80 90.04 91.15 2,686,935 -0.83(-0.91%)
Mar 06, 2017 92.36 92.68 91.20 91.98 1,314,922 -0.61(-0.66%)
Mar 03, 2017 91.66 93.04 90.80 92.60 1,946,194 +0.82(+0.89%)
Mar 02, 2017 94.09 94.09 91.41 91.78 3,004,656 -2.35(-2.49%)
Mar 01, 2017 91.55 95.04 91.30 94.13 6,643,468 +6.01(+6.82%)
Feb 28, 2017 87.26 89.58 86.89 88.12 2,285,072 +0.59(+0.67%)
Feb 27, 2017 86.55 88.20 86.40 87.53 1,848,849 +1.37(+1.60%)
Feb 24, 2017 85.46 86.20 84.94 86.15 2,111,758 +0.16(+0.18%)
Feb 23, 2017 87.21 87.32 85.78 86.00 2,268,933 -0.83(-0.96%)
Feb 22, 2017 87.88 87.95 86.43 86.83 2,155,128 -1.12(-1.27%)
Feb 21, 2017 88.16 88.33 87.11 87.95 1,692,446 +0.06(+0.06%)
Feb 17, 2017 87.90 87.90 87.90 0 -0.74(-0.84%)
Feb 16, 2017 91.27 91.28 88.50 88.64 3,068,644 -2.81(-3.08%)
Feb 15, 2017 89.30 91.91 88.81 91.45 2,100,392 +1.93(+2.16%)
Feb 14, 2017 92.11 92.25 89.46 89.52 2,046,610 -1.18(-1.30%)
Feb 13, 2017 90.62 91.11 90.00 90.70 1,768,989 +0.06(+0.07%)
Feb 10, 2017 90.76 91.83 90.29 90.64 2,526,015 +0.48(+0.53%)
Feb 09, 2017 88.96 90.42 88.72 90.16 1,934,855 +1.55(+1.75%)
Feb 08, 2017 88.43 88.66 87.83 88.61 1,164,461 +0.16(+0.18%)
Feb 07, 2017 88.33 88.71 88.02 88.45 2,087,245 -0.01(-0.01%)
Feb 06, 2017 89.59 90.54 87.52 88.46 3,101,475 +0.09(+0.10%)
Feb 03, 2017 89.07 89.81 88.17 88.37 2,071,500 -0.42(-0.47%)
Feb 02, 2017 88.75 89.43 88.05 88.79 1,862,574 -0.44(-0.49%)
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.