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 (%)
Oct 30, 2020 70.21 72.14 69.13 71.28 3,359,174 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,948 +3.13(+4.61%)
Oct 28, 2020 69.58 69.71 66.62 67.91 4,490,975 -2.78(-3.93%)
Oct 27, 2020 72.44 72.69 70.04 70.69 2,476,557 -1.66(-2.30%)
Oct 26, 2020 73.40 73.46 70.63 72.35 3,006,576 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,869 +0.13(+0.17%)
Oct 22, 2020 74.03 75.43 72.97 75.21 4,079,793 +3.52(+4.91%)
Oct 21, 2020 70.86 72.23 70.18 71.69 2,566,013 +0.40(+0.57%)
Oct 20, 2020 69.04 71.92 68.90 71.29 3,564,469 +2.73(+3.98%)
Oct 19, 2020 70.25 71.09 68.39 68.56 3,906,869 -1.43(-2.04%)
Oct 16, 2020 71.38 72.20 69.79 69.99 3,058,894 -1.55(-2.17%)
Oct 15, 2020 70.31 71.59 69.54 71.54 2,613,677 +0.98(+1.39%)
Oct 14, 2020 70.35 71.40 69.63 70.56 3,316,762 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.38 70.60 5,362,754 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,201 +1.42(+1.98%)
Oct 09, 2020 73.44 74.33 71.30 71.51 3,145,269 -1.62(-2.22%)
Oct 08, 2020 74.08 74.88 72.73 73.14 2,786,663 -0.73(-0.99%)
Oct 07, 2020 74.71 74.74 73.05 73.87 2,890,850 +0.73(+1.00%)
Oct 06, 2020 73.38 76.50 72.83 73.14 5,160,974 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.88 72.67 3,468,332 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.49 72.03 3,166,101 +1.11(+1.57%)
Oct 01, 2020 70.99 71.55 69.98 70.92 4,326,869 +0.26(+0.36%)
Sep 30, 2020 70.79 72.76 70.05 70.67 4,520,803 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,330,059 -2.60(-3.59%)
Sep 28, 2020 71.95 73.38 71.28 72.45 3,252,920 +1.24(+1.74%)
Sep 25, 2020 70.03 71.40 69.50 71.21 2,727,824 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.69 69.94 3,976,262 +0.37(+0.54%)
Sep 23, 2020 72.76 74.52 69.39 69.56 4,468,135 -2.69(-3.72%)
Sep 22, 2020 71.52 73.97 70.86 72.25 3,360,776 +1.10(+1.55%)
Sep 21, 2020 72.57 73.42 69.71 71.15 7,116,484 -5.31(-6.95%)
Sep 18, 2020 77.65 78.40 75.06 76.46 3,769,811 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,343 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.39 6,696,323 -2.58(-3.18%)
Sep 15, 2020 82.57 82.62 79.48 80.97 3,582,112 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,531 +1.66(+2.06%)
Sep 11, 2020 83.27 83.55 79.59 80.80 2,233,962 -1.20(-1.46%)
Sep 10, 2020 82.79 85.03 81.80 82.00 3,251,309 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,225,072 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.36 4,100,783 -4.96(-5.75%)
Sep 04, 2020 86.90 88.56 83.23 86.32 3,302,370 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.43 85.97 3,257,573 -1.94(-2.21%)
Sep 02, 2020 84.90 88.26 84.69 87.91 2,472,493 +3.00(+3.54%)
Sep 01, 2020 85.69 87.24 84.05 84.91 2,718,039 -1.15(-1.34%)
Aug 31, 2020 89.19 89.35 86.06 86.06 3,422,388 -4.03(-4.48%)
Aug 28, 2020 86.40 91.73 85.33 90.09 5,947,477 +4.95(+5.81%)
Aug 27, 2020 83.53 86.94 83.33 85.14 4,249,528 +1.69(+2.03%)
Aug 26, 2020 84.52 84.66 82.96 83.45 2,430,110 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.36 84.84 2,682,414 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,474 +3.94(+4.83%)
Aug 21, 2020 80.16 84.22 79.81 81.47 4,431,342 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.76 79.00 2,994,513 -0.96(-1.21%)
Aug 19, 2020 81.30 82.46 79.67 79.97 2,588,402 -0.36(-0.45%)
Aug 18, 2020 82.56 82.56 80.21 80.33 2,501,893 -1.84(-2.24%)
Aug 17, 2020 84.01 84.33 81.88 82.17 2,255,189 -1.46(-1.74%)
Aug 14, 2020 83.87 84.72 82.81 83.63 2,740,729 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,314,042 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.04 84.43 6,521,478 -2.45(-2.82%)
Aug 11, 2020 84.48 88.00 83.50 86.88 11,584,426 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.18 9,858,507 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,555 -2.43(-3.23%)
Aug 06, 2020 69.78 75.86 69.64 75.35 7,794,506 +5.21(+7.42%)
Aug 05, 2020 71.92 74.04 69.39 70.15 7,185,183 -1.45(-2.02%)
Aug 04, 2020 71.48 73.19 70.68 71.59 4,016,091 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,520,094 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.36 71.28 5,613,663 -3.93(-5.22%)
Jul 30, 2020 75.75 75.92 73.51 75.20 4,448,103 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.02 74.09 3,179,840 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.20 4,845,390 +2.64(+3.79%)
Jul 27, 2020 71.47 72.38 68.91 69.56 4,906,961 -2.68(-3.71%)
Jul 24, 2020 71.73 72.24 70.46 72.24 3,502,658 -0.48(-0.66%)
Jul 23, 2020 74.61 74.73 72.20 72.72 5,239,673 -2.16(-2.89%)
Jul 22, 2020 77.28 77.69 74.16 74.89 4,023,210 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.67 77.93 4,151,911 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.40 78.70 2,971,357 -2.75(-3.37%)
Jul 17, 2020 83.40 83.82 80.66 81.44 2,820,804 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.25 3,981,341 -2.11(-2.47%)
Jul 15, 2020 80.70 85.58 80.31 85.36 7,530,546 +7.32(+9.38%)
Jul 14, 2020 77.98 78.96 75.48 78.04 5,796,953 -1.93(-2.41%)
Jul 13, 2020 75.18 83.63 71.93 79.97 16,496,244 +7.02(+9.62%)
Jul 10, 2020 69.11 73.04 68.34 72.95 4,883,236 +2.95(+4.22%)
Jul 09, 2020 72.81 72.83 67.60 70.00 6,016,516 -3.00(-4.11%)
Jul 08, 2020 72.02 73.37 70.16 73.00 5,018,014 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.20 3,938,437 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,988 -0.61(-0.80%)
Jul 02, 2020 74.39 77.10 73.93 76.09 6,368,581 +3.47(+4.78%)
Jul 01, 2020 74.05 76.99 71.99 72.62 5,519,615 -0.69(-0.94%)
Jun 30, 2020 72.40 73.67 70.97 73.30 4,661,468 +0.27(+0.36%)
Jun 29, 2020 68.12 73.05 66.46 73.04 7,157,613 +5.09(+7.49%)
Jun 26, 2020 71.32 72.24 67.62 67.95 7,196,968 -4.44(-6.13%)
Jun 25, 2020 73.66 73.66 70.26 72.39 8,093,271 -1.62(-2.19%)
Jun 24, 2020 81.98 82.06 73.83 74.01 8,557,284 -9.15(-11.00%)
Jun 23, 2020 83.18 83.98 82.08 83.16 4,417,642 +1.17(+1.43%)
Jun 22, 2020 84.49 84.83 80.42 81.99 4,952,781 -3.41(-4.00%)
Jun 19, 2020 88.91 89.53 84.67 85.41 4,228,920 -1.55(-1.79%)
Jun 18, 2020 85.63 88.47 85.35 86.96 3,188,438 -0.32(-0.37%)
Jun 17, 2020 88.57 89.32 86.93 87.29 3,932,911 -1.78(-2.00%)
Jun 16, 2020 96.44 96.59 85.83 89.07 7,313,837 -1.47(-1.62%)
Jun 15, 2020 86.17 91.60 85.19 90.54 4,700,085 -0.30(-0.33%)
Jun 12, 2020 93.63 94.22 88.37 90.84 5,000,604 +2.52(+2.86%)
Jun 11, 2020 88.71 93.78 87.58 88.31 7,837,138 -9.04(-9.29%)
Jun 10, 2020 101.18 101.75 93.66 97.36 6,679,077 -3.77(-3.73%)
Jun 09, 2020 103.70 103.74 99.79 101.12 6,211,990 -5.94(-5.55%)
Jun 08, 2020 104.77 107.20 102.39 107.07 6,253,252 +7.08(+7.08%)
Jun 05, 2020 100.44 102.35 97.71 99.99 11,163,714 +6.13(+6.53%)
Jun 04, 2020 95.44 95.75 90.26 93.86 10,678,499 +1.85(+2.01%)
Jun 03, 2020 84.43 92.26 84.14 92.01 8,373,998 +9.25(+11.18%)
Jun 02, 2020 84.14 84.86 81.24 82.76 5,708,844 -2.33(-2.74%)
Jun 01, 2020 82.79 85.26 81.90 85.09 3,774,660 +3.14(+3.83%)
May 29, 2020 80.36 83.57 79.51 81.95 5,225,890 +0.08(+0.10%)
May 28, 2020 85.65 86.06 81.29 81.88 5,089,270 -3.67(-4.29%)
May 27, 2020 86.17 86.40 81.19 85.55 7,728,073 +2.01(+2.40%)
May 26, 2020 81.65 84.80 80.06 83.54 8,483,451 +6.53(+8.49%)
May 22, 2020 80.01 80.12 76.29 77.00 7,900,975 -4.82(-5.89%)
May 21, 2020 84.85 85.47 80.83 81.83 4,449,292 -3.65(-4.27%)
May 20, 2020 83.29 85.89 82.37 85.48 5,443,419 +4.75(+5.89%)
May 19, 2020 80.78 83.88 78.46 80.72 5,522,539 +0.55(+0.69%)
May 18, 2020 81.21 81.68 78.78 80.17 6,692,985 +3.71(+4.85%)
May 15, 2020 75.15 77.88 74.41 76.46 3,947,743 -0.59(-0.77%)
May 14, 2020 73.32 77.25 70.07 77.05 5,756,821 +1.51(+1.99%)
May 13, 2020 77.49 78.60 73.94 75.55 7,103,902 -1.86(-2.40%)
May 12, 2020 82.11 82.57 77.33 77.41 4,103,403 -3.95(-4.85%)
May 11, 2020 83.66 84.40 81.07 81.35 5,018,536 -4.20(-4.91%)
May 08, 2020 80.61 86.01 80.19 85.56 6,511,760 +7.22(+9.22%)
May 07, 2020 78.73 81.35 76.93 78.33 7,554,436 +0.34(+0.44%)
May 06, 2020 79.18 79.59 76.77 77.99 3,515,831 -0.41(-0.53%)
May 05, 2020 81.37 81.77 77.10 78.40 4,168,656 -0.77(-0.97%)
May 04, 2020 75.87 79.66 74.37 79.17 4,902,471 -0.37(-0.47%)
May 01, 2020 80.51 81.67 77.75 79.54 5,191,950 -4.63(-5.50%)
Apr 30, 2020 85.83 89.36 83.23 84.17 6,668,597 -3.44(-3.93%)
Apr 29, 2020 84.33 88.44 83.17 87.61 7,182,457 +6.76(+8.36%)
Apr 28, 2020 85.59 86.18 76.76 80.85 9,271,443 -0.60(-0.74%)
Apr 27, 2020 77.01 82.59 75.89 81.45 5,996,966 +6.06(+8.04%)
Apr 24, 2020 75.73 76.34 72.75 75.39 5,066,757 +0.55(+0.74%)
Apr 23, 2020 74.02 77.35 73.11 74.84 10,490,216 +5.92(+8.60%)
Apr 22, 2020 71.69 72.08 68.50 68.92 4,003,843 -0.36(-0.53%)
Apr 21, 2020 69.95 72.42 68.57 69.28 5,365,561 -2.84(-3.94%)
Apr 20, 2020 74.97 77.41 71.52 72.12 6,030,708 -5.09(-6.59%)
Apr 17, 2020 75.93 77.27 73.32 77.21 7,456,702 +6.07(+8.54%)
Apr 16, 2020 69.91 71.54 67.71 71.14 6,371,084 +0.78(+1.10%)
Apr 15, 2020 70.04 71.70 68.89 70.36 6,061,332 -3.84(-5.17%)
Apr 14, 2020 71.89 73.35 68.09 74.20 6,631,783 +6.00(+8.80%)
Apr 13, 2020 69.59 70.21 64.50 68.20 7,644,526 -1.33(-1.91%)
Apr 09, 2020 72.73 75.66 66.74 69.53 11,186,273 +1.55(+2.29%)
Apr 08, 2020 61.65 68.29 60.68 67.97 10,918,485 +8.09(+13.51%)
Apr 07, 2020 64.90 66.13 58.80 59.88 12,187,087 +4.05(+7.26%)
Apr 06, 2020 52.85 57.32 51.91 55.83 9,151,872 +8.10(+16.97%)
Apr 03, 2020 52.13 52.65 45.47 47.73 8,123,416 -4.10(-7.92%)
Apr 02, 2020 52.27 55.50 50.73 51.83 4,763,108 -1.31(-2.46%)
Apr 01, 2020 56.00 56.09 52.07 53.14 6,341,991 -6.09(-10.28%)
Mar 31, 2020 59.74 62.48 58.16 59.23 5,420,358 -0.90(-1.49%)
Mar 30, 2020 60.78 62.68 57.13 60.13 7,270,392 -2.17(-3.49%)
Mar 27, 2020 65.59 66.23 62.25 62.30 9,664,041 -8.07(-11.47%)
Mar 26, 2020 76.15 82.53 68.65 70.37 11,063,249 -3.49(-4.73%)
Mar 25, 2020 70.67 78.43 64.15 73.87 9,571,653 +8.36(+12.77%)
Mar 24, 2020 67.57 70.25 63.52 65.50 10,954,023 +8.85(+15.62%)
Mar 23, 2020 52.66 57.47 50.19 56.65 9,289,644 +5.51(+10.78%)
Mar 20, 2020 49.04 59.04 48.23 51.14 11,506,979 +5.30(+11.57%)
Mar 19, 2020 40.49 52.06 37.40 45.84 10,532,197 +3.50(+8.28%)
Mar 18, 2020 47.48 51.03 35.27 42.34 11,085,947 -11.18(-20.89%)
Mar 17, 2020 55.81 57.08 47.25 53.51 9,186,056 -0.41(-0.77%)
Mar 16, 2020 58.55 66.41 53.76 53.93 7,843,117 -17.44(-24.43%)
Mar 13, 2020 73.59 76.58 63.13 71.37 7,089,050 +4.43(+6.62%)
Mar 12, 2020 70.18 76.64 63.97 66.94 9,863,677 -12.65(-15.89%)
Mar 11, 2020 85.12 85.74 78.88 79.58 5,752,320 -9.15(-10.31%)
Mar 10, 2020 86.15 88.94 81.78 88.73 5,118,711 +8.11(+10.06%)
Mar 09, 2020 83.15 86.50 79.35 80.63 5,173,248 -11.91(-12.87%)
Mar 06, 2020 90.54 96.44 88.57 92.53 5,601,367 -1.53(-1.62%)
Mar 05, 2020 101.12 101.31 93.50 94.06 5,662,479 -9.92(-9.54%)
Mar 04, 2020 102.86 104.75 100.12 103.98 3,187,954 +3.17(+3.14%)
Mar 03, 2020 106.18 109.00 99.95 100.81 4,410,591 -5.41(-5.10%)
Mar 02, 2020 106.23 107.67 102.69 106.22 4,747,339 -0.04(-0.04%)
Feb 28, 2020 106.28 109.60 104.60 106.26 6,042,286 -3.13(-2.86%)
Feb 27, 2020 107.47 114.06 102.25 109.39 5,757,298 +0.40(+0.37%)
Feb 26, 2020 113.60 115.98 108.52 108.99 4,222,648 -3.09(-2.76%)
Feb 25, 2020 119.22 119.57 111.16 112.08 4,351,927 -5.20(-4.43%)
Feb 24, 2020 118.37 121.64 117.13 117.27 4,654,046 -7.59(-6.08%)
Feb 21, 2020 128.34 129.04 123.69 124.86 2,924,094 -5.25(-4.04%)
Feb 20, 2020 130.99 132.44 128.28 130.12 1,892,769 -2.77(-2.09%)
Feb 19, 2020 131.27 134.26 130.66 132.89 1,822,575 +2.64(+2.03%)
Feb 18, 2020 129.04 130.85 127.33 130.24 1,617,228 +1.29(+1.00%)
Feb 14, 2020 130.13 130.25 127.62 128.95 1,533,468 -1.44(-1.11%)
Feb 13, 2020 131.03 132.29 129.26 130.40 3,087,377 -3.12(-2.34%)
Feb 12, 2020 132.76 133.97 131.09 133.52 3,716,633 +4.71(+3.66%)
Feb 11, 2020 125.50 130.60 124.53 128.81 3,021,261 +4.01(+3.21%)
Feb 10, 2020 122.96 125.19 121.99 124.80 2,979,520 +0.95(+0.76%)
Feb 07, 2020 125.94 127.60 123.55 123.85 5,754,632 -7.11(-5.43%)
Feb 06, 2020 130.38 132.16 129.72 130.96 2,599,259 +1.86(+1.44%)
Feb 05, 2020 131.75 132.46 128.04 129.09 2,223,532 -0.41(-0.32%)
Feb 04, 2020 125.67 131.63 125.38 129.50 4,063,767 +4.02(+3.20%)
Feb 03, 2020 123.52 126.86 123.52 125.48 2,565,317 +2.36(+1.92%)
Jan 31, 2020 121.71 123.57 120.57 123.12 2,438,692 -0.45(-0.36%)
Jan 30, 2020 119.51 123.75 118.09 123.57 3,700,301 +2.70(+2.24%)
Jan 29, 2020 122.28 122.77 120.10 120.86 2,379,064 -1.09(-0.90%)
Jan 28, 2020 122.71 123.35 118.89 121.96 4,361,435 +1.05(+0.87%)
Jan 27, 2020 119.96 124.05 118.18 120.90 5,966,327 -10.60(-8.06%)
Jan 24, 2020 135.06 135.10 128.93 131.50 4,086,825 -4.25(-3.13%)
Jan 23, 2020 131.51 136.62 130.28 135.76 4,982,562 -0.96(-0.70%)
Jan 22, 2020 140.76 140.92 135.79 136.71 2,973,846 -2.17(-1.56%)
Jan 21, 2020 139.69 141.80 137.00 138.88 5,542,155 -9.09(-6.14%)
Jan 17, 2020 149.01 149.71 147.09 147.97 2,231,497 -0.58(-0.39%)
Jan 16, 2020 147.36 149.06 147.03 148.54 1,677,609 +2.14(+1.46%)
Jan 15, 2020 145.68 147.13 145.49 146.40 1,958,924 -0.01(-0.01%)
Jan 14, 2020 145.79 147.11 143.63 146.41 2,282,154 +2.75(+1.92%)
Jan 13, 2020 140.38 144.31 140.04 143.66 1,861,920 +4.10(+2.94%)
Jan 10, 2020 139.63 144.43 138.43 139.56 2,234,366 +0.84(+0.60%)
Jan 09, 2020 140.28 140.40 138.12 138.72 1,233,607 -0.59(-0.42%)
Jan 08, 2020 137.44 140.30 136.91 139.31 1,205,227 +0.87(+0.63%)
Jan 07, 2020 137.43 138.84 136.77 138.44 1,764,596 +0.65(+0.47%)
Jan 06, 2020 135.84 137.97 135.70 137.79 1,391,429 -0.27(-0.20%)
Jan 03, 2020 137.45 138.84 136.57 138.06 1,803,990 -2.08(-1.48%)
Jan 02, 2020 138.63 140.91 138.33 140.14 3,080,765 +4.62(+3.41%)
Dec 31, 2019 135.32 136.69 134.92 135.52 1,170,826 -0.50(-0.37%)
Dec 30, 2019 136.87 137.47 134.69 136.02 3,138,641 -0.42(-0.31%)
Dec 27, 2019 137.77 138.42 135.38 136.44 1,436,531 -1.10(-0.80%)
Dec 26, 2019 136.81 137.60 136.21 137.54 1,002,673 +1.46(+1.08%)
Dec 24, 2019 136.54 136.74 135.88 136.08 483,762 -0.77(-0.56%)
Dec 23, 2019 135.79 137.24 135.18 136.85 1,643,884 +2.13(+1.58%)
Dec 20, 2019 137.11 137.11 133.88 134.72 5,928,012 -1.75(-1.28%)
Dec 19, 2019 135.27 136.97 134.58 136.47 2,537,790 +1.10(+0.81%)
Dec 18, 2019 134.67 136.60 131.93 135.37 5,005,892 +5.08(+3.90%)
Dec 17, 2019 128.76 130.53 127.61 130.28 2,037,193 +2.50(+1.96%)
Dec 16, 2019 127.19 129.27 127.02 127.78 2,365,786 +1.13(+0.89%)
Dec 13, 2019 128.08 130.96 125.71 126.65 2,890,483 -2.43(-1.88%)
Dec 12, 2019 119.45 129.37 119.35 129.08 4,858,003 +11.16(+9.47%)
Dec 11, 2019 116.67 118.23 116.61 117.92 2,063,975 +1.39(+1.19%)
Dec 10, 2019 117.91 118.24 116.36 116.53 928,360 -0.96(-0.81%)
Dec 09, 2019 118.43 120.04 117.48 117.49 1,875,895 -1.26(-1.06%)
Dec 06, 2019 116.67 118.96 116.25 118.75 1,201,260 +3.33(+2.88%)
Dec 05, 2019 116.41 116.91 114.69 115.42 839,309 -0.46(-0.40%)
Dec 04, 2019 114.84 116.20 114.72 115.88 1,323,754 +2.09(+1.83%)
Dec 03, 2019 113.89 114.05 111.27 113.79 1,923,877 -2.72(-2.34%)
Dec 02, 2019 117.87 119.11 116.32 116.51 1,713,514 -1.42(-1.21%)
Nov 29, 2019 117.97 118.58 117.28 117.94 791,788 -1.09(-0.92%)
Nov 27, 2019 118.92 120.44 118.42 119.03 772,421 +0.41(+0.35%)
Nov 26, 2019 120.91 121.21 118.37 118.62 1,355,360 -2.36(-1.95%)
Nov 25, 2019 116.88 121.01 116.65 120.98 1,795,649 +4.69(+4.04%)
Nov 22, 2019 117.04 117.04 115.70 116.29 1,333,754 +0.79(+0.68%)
Nov 21, 2019 114.81 116.42 114.34 115.50 1,492,913 +0.78(+0.68%)
Nov 20, 2019 116.72 118.02 113.37 114.72 1,863,320 -2.64(-2.25%)
Nov 19, 2019 118.14 118.18 115.90 117.35 1,352,363 +0.10(+0.08%)
Nov 18, 2019 113.73 117.33 112.34 117.25 1,632,332 +2.39(+2.08%)
Nov 15, 2019 116.18 116.33 113.83 114.86 1,786,878 -0.96(-0.83%)
Nov 14, 2019 115.97 116.85 115.45 115.82 1,147,703 -0.16(-0.13%)
Nov 13, 2019 116.13 116.73 114.95 115.97 1,420,886 -0.88(-0.75%)
Nov 12, 2019 118.25 118.81 116.79 116.85 1,194,169 -0.85(-0.72%)
Nov 11, 2019 119.93 120.47 116.71 117.70 1,915,486 -4.69(-3.83%)
Nov 08, 2019 120.72 123.11 119.62 122.40 1,443,466 +0.95(+0.78%)
Nov 07, 2019 121.41 124.41 120.65 121.45 3,210,861 +2.84(+2.39%)
Nov 06, 2019 123.01 123.01 117.81 118.61 2,129,455 -3.91(-3.19%)
Nov 05, 2019 122.63 124.09 121.87 122.53 1,206,756 -0.12(-0.09%)
Nov 04, 2019 120.98 122.95 120.79 122.64 2,302,315 +3.42(+2.87%)
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.