Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

80.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 65.72 70.93 64.44 69.90 3,286,279 +3.19(+4.78%)
Jan 30, 2008 67.59 68.82 66.50 66.71 2,415,706 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,458,035 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,736 +3.84(+6.07%)
Jan 25, 2008 66.44 68.39 63.05 63.24 3,098,659 -2.94(-4.44%)
Jan 24, 2008 67.09 67.39 64.24 66.18 3,417,866 -0.67(-1.01%)
Jan 23, 2008 60.61 68.39 59.58 66.85 4,931,765 +5.32(+8.65%)
Jan 22, 2008 58.63 61.97 58.58 61.53 3,661,976 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.96 61.66 6,589,138 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.96 61.66 6,588,809 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.90 5,284,950 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,799 +3.05(+5.14%)
Jan 15, 2008 60.42 61.12 58.29 59.37 4,325,626 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.37 4,394,130 -0.97(-1.55%)
Jan 11, 2008 65.28 65.90 62.20 62.34 3,281,924 -3.92(-5.92%)
Jan 10, 2008 65.88 67.26 63.84 66.26 4,341,810 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.92 65.82 3,789,104 +2.29(+3.60%)
Jan 08, 2008 63.99 66.84 62.63 63.53 4,598,659 +0.17(+0.27%)
Jan 07, 2008 64.90 65.01 62.33 63.36 3,893,019 -0.60(-0.93%)
Jan 04, 2008 63.04 65.96 61.79 63.96 5,048,306 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,664 -2.25(-3.38%)
Jan 02, 2008 68.56 69.90 65.88 66.50 2,680,774 -1.67(-2.45%)
Jan 01, 2008 70.05 70.11 68.15 68.17 1,798,950 +0.00(+0.00%)
Dec 31, 2007 70.05 70.11 68.15 68.17 1,798,292 -2.18(-3.09%)
Dec 28, 2007 71.09 71.09 69.40 70.35 1,574,048 +0.68(+0.98%)
Dec 27, 2007 71.78 73.82 69.32 69.67 2,430,829 -1.87(-2.62%)
Dec 26, 2007 68.71 71.65 68.32 71.54 2,243,114 +2.67(+3.88%)
Dec 24, 2007 69.64 70.04 68.86 68.87 1,074,291 -1.20(-1.71%)
Dec 21, 2007 70.89 71.42 69.01 70.07 3,798,440 -0.69(-0.98%)
Dec 20, 2007 73.48 74.15 69.54 70.76 3,795,476 -0.97(-1.35%)
Dec 19, 2007 67.63 72.77 67.18 71.73 4,565,410 +3.42(+5.01%)
Dec 18, 2007 69.93 70.60 67.80 68.30 2,565,036 -1.16(-1.67%)
Dec 17, 2007 70.91 72.44 69.31 69.46 2,848,593 -2.19(-3.06%)
Dec 14, 2007 71.16 73.18 71.16 71.66 2,132,159 -0.77(-1.06%)
Dec 13, 2007 71.73 72.77 71.48 72.43 1,746,301 +0.61(+0.86%)
Dec 12, 2007 73.39 74.64 70.88 71.81 3,263,636 -0.88(-1.21%)
Dec 11, 2007 75.87 76.24 72.35 72.69 2,518,002 -2.95(-3.90%)
Dec 10, 2007 76.44 77.18 75.39 75.64 1,848,539 -0.11(-0.14%)
Dec 07, 2007 75.33 77.21 75.33 75.75 1,761,772 +0.46(+0.61%)
Dec 06, 2007 73.69 75.37 72.87 75.29 2,089,593 +1.09(+1.47%)
Dec 05, 2007 75.56 75.84 73.41 74.21 2,530,972 +0.04(+0.06%)
Dec 04, 2007 73.36 75.85 72.35 74.16 2,910,483 +0.80(+1.09%)
Dec 03, 2007 77.03 77.03 72.67 73.36 3,718,648 -3.81(-4.94%)
Nov 30, 2007 78.29 79.03 76.31 77.17 2,821,438 -0.06(-0.08%)
Nov 29, 2007 79.99 80.55 76.92 77.23 3,043,331 -2.87(-3.58%)
Nov 28, 2007 78.39 81.92 77.85 80.10 3,700,985 +0.71(+0.89%)
Nov 27, 2007 79.53 80.14 77.97 79.40 5,006,532 +0.00(+0.00%)
Nov 26, 2007 82.88 82.92 79.05 79.40 2,887,251 -2.71(-3.30%)
Nov 23, 2007 82.61 82.68 80.46 82.10 1,445,402 -0.15(-0.18%)
Nov 21, 2007 79.64 83.85 78.97 82.26 3,957,863 +1.91(+2.38%)
Nov 20, 2007 78.50 82.07 77.72 80.35 6,832,236 +4.36(+5.74%)
Nov 19, 2007 79.03 79.76 75.86 75.98 3,679,018 -5.79(-7.08%)
Nov 16, 2007 80.07 82.66 79.78 81.77 2,780,277 +2.52(+3.18%)
Nov 15, 2007 79.12 81.60 77.64 79.25 3,352,698 -0.25(-0.31%)
Nov 14, 2007 84.32 84.96 79.03 79.50 3,507,888 -4.23(-5.05%)
Nov 13, 2007 79.45 84.07 79.36 83.73 2,955,922 +4.97(+6.31%)
Nov 12, 2007 82.51 83.79 77.86 78.76 3,247,613 -4.15(-5.01%)
Nov 09, 2007 81.40 85.16 79.56 82.91 3,690,670 +0.19(+0.24%)
Nov 08, 2007 84.99 84.99 80.14 82.72 3,772,035 -1.44(-1.71%)
Nov 07, 2007 85.23 85.90 83.71 84.16 2,667,575 -2.72(-3.13%)
Nov 06, 2007 89.47 90.01 84.94 86.88 3,309,757 -1.52(-1.72%)
Nov 05, 2007 88.27 89.86 86.59 88.40 3,247,283 -2.43(-2.68%)
Nov 02, 2007 89.98 92.04 86.68 90.83 5,649,716 -3.37(-3.58%)
Nov 01, 2007 97.41 98.11 94.12 94.20 4,553,843 -3.95(-4.02%)
Oct 31, 2007 95.66 98.94 94.23 98.14 8,030,903 -3.93(-3.85%)
Oct 30, 2007 103.84 106.64 99.98 102.08 6,085,320 -3.04(-2.89%)
Oct 29, 2007 101.94 107.08 100.85 105.11 5,107,233 +5.02(+5.01%)
Oct 26, 2007 96.66 100.23 95.94 100.10 3,044,994 +4.85(+5.09%)
Oct 25, 2007 96.06 97.51 93.46 95.25 2,481,197 +0.69(+0.73%)
Oct 24, 2007 96.21 98.11 92.29 94.56 3,920,947 -1.80(-1.87%)
Oct 23, 2007 95.17 96.36 94.26 96.36 2,537,746 +2.59(+2.76%)
Oct 22, 2007 89.69 94.52 89.37 93.77 2,721,435 +2.56(+2.81%)
Oct 19, 2007 95.49 95.78 90.89 91.21 3,218,838 -3.79(-3.99%)
Oct 18, 2007 95.45 95.86 93.47 95.00 2,627,702 -1.16(-1.21%)
Oct 17, 2007 96.82 97.44 93.40 96.16 2,882,171 +1.05(+1.10%)
Oct 16, 2007 93.13 96.21 92.14 95.11 3,253,991 +1.68(+1.80%)
Oct 15, 2007 96.37 97.88 91.54 93.44 3,692,761 -2.73(-2.84%)
Oct 12, 2007 96.03 97.11 93.72 96.17 2,948,532 +0.74(+0.78%)
Oct 11, 2007 96.68 99.58 93.62 95.42 5,852,546 +0.71(+0.75%)
Oct 10, 2007 92.32 95.50 91.82 94.71 3,921,998 +2.71(+2.94%)
Oct 09, 2007 93.22 93.23 91.22 92.01 2,599,575 -0.83(-0.89%)
Oct 08, 2007 92.41 93.14 90.52 92.83 3,146,617 +0.99(+1.08%)
Oct 05, 2007 92.41 94.21 90.38 91.84 3,770,764 +0.67(+0.74%)
Oct 04, 2007 89.84 92.52 87.55 91.17 6,209,382 +0.34(+0.37%)
Oct 03, 2007 93.93 95.45 90.46 90.83 13,501,180 -9.99(-9.91%)
Oct 02, 2007 100.79 102.97 99.16 100.82 3,987,735 +1.12(+1.12%)
Oct 01, 2007 96.94 100.67 95.48 99.70 4,670,557 +3.91(+4.08%)
Sep 28, 2007 97.72 98.57 94.48 95.79 11,093,241 -5.73(-5.64%)
Sep 27, 2007 95.45 102.62 94.89 101.52 9,934,391 +5.90(+6.17%)
Sep 26, 2007 94.23 96.00 92.67 95.61 3,698,757 +1.38(+1.46%)
Sep 25, 2007 93.93 96.19 92.76 94.23 4,696,488 -0.61(-0.65%)
Sep 24, 2007 88.08 95.53 87.85 94.85 6,238,246 +7.58(+8.68%)
Sep 21, 2007 88.25 89.43 87.27 87.27 4,033,140 -0.85(-0.96%)
Sep 20, 2007 87.62 89.65 87.25 88.12 3,310,966 -1.00(-1.12%)
Sep 19, 2007 91.28 91.80 88.26 89.11 3,863,347 -1.39(-1.53%)
Sep 18, 2007 86.48 91.56 85.52 90.50 4,098,494 +4.03(+4.66%)
Sep 17, 2007 84.67 86.94 84.39 86.47 2,600,443 +1.44(+1.69%)
Sep 14, 2007 84.51 87.20 83.75 85.03 3,709,877 -0.08(-0.09%)
Sep 13, 2007 83.81 85.32 82.83 85.11 3,592,320 +1.48(+1.77%)
Sep 12, 2007 79.35 84.03 79.17 83.63 5,238,576 +3.56(+4.45%)
Sep 11, 2007 75.48 80.16 75.48 80.07 3,807,245 +4.80(+6.37%)
Sep 10, 2007 76.23 76.55 73.11 75.27 2,318,718 -0.29(-0.38%)
Sep 07, 2007 76.20 76.55 74.99 75.56 2,126,226 -1.93(-2.49%)
Sep 06, 2007 77.22 78.36 76.22 77.48 1,478,526 +0.60(+0.77%)
Sep 05, 2007 77.11 77.14 75.85 76.89 1,870,444 -0.11(-0.14%)
Sep 04, 2007 75.21 77.76 74.13 77.00 2,550,350 +1.78(+2.36%)
Aug 31, 2007 74.74 75.76 73.61 75.22 2,055,337 +1.62(+2.21%)
Aug 30, 2007 72.55 73.99 72.04 73.60 2,045,397 +0.19(+0.26%)
Aug 29, 2007 70.83 73.72 69.67 73.41 4,606,724 +1.79(+2.50%)
Aug 28, 2007 73.20 73.56 71.13 71.62 2,522,870 -2.18(-2.95%)
Aug 27, 2007 74.82 76.52 73.46 73.79 2,432,936 -1.06(-1.42%)
Aug 24, 2007 70.92 75.47 70.73 74.86 3,659,678 +3.81(+5.36%)
Aug 23, 2007 72.35 72.52 70.47 71.05 1,873,607 -1.11(-1.54%)
Aug 22, 2007 72.30 72.95 71.07 72.16 2,173,042 +1.19(+1.67%)
Aug 21, 2007 70.05 72.26 68.70 70.98 2,867,836 +1.62(+2.34%)
Aug 20, 2007 69.08 70.19 67.23 69.36 2,307,476 +1.06(+1.55%)
Aug 17, 2007 68.19 69.42 66.35 68.30 2,925,734 +0.83(+1.23%)
Aug 16, 2007 68.97 69.84 64.44 67.47 5,310,392 -2.12(-3.05%)
Aug 15, 2007 68.25 71.55 67.73 69.59 3,637,475 +0.29(+0.42%)
Aug 14, 2007 69.08 70.52 68.87 69.30 2,855,696 +1.12(+1.64%)
Aug 13, 2007 69.15 70.51 67.45 68.18 3,224,978 +0.38(+0.56%)
Aug 10, 2007 67.85 69.23 66.30 67.80 5,116,997 -2.47(-3.51%)
Aug 09, 2007 69.26 72.16 68.84 70.27 4,752,459 -0.66(-0.93%)
Aug 08, 2007 71.59 76.35 69.80 70.94 7,199,312 -0.92(-1.29%)
Aug 07, 2007 70.55 75.21 70.38 71.86 16,827,648 +6.57(+10.07%)
Aug 06, 2007 62.89 65.60 60.63 65.29 5,257,645 +3.85(+6.26%)
Aug 03, 2007 61.69 63.60 60.98 61.44 4,683,265 -0.16(-0.27%)
Aug 02, 2007 59.70 61.69 59.58 61.60 2,840,382 +2.69(+4.56%)
Aug 01, 2007 58.69 59.10 57.18 58.92 2,174,526 +0.21(+0.36%)
Jul 31, 2007 60.37 61.30 58.46 58.70 2,834,967 -1.61(-2.67%)
Jul 30, 2007 61.04 61.48 58.70 60.31 2,994,422 -0.69(-1.14%)
Jul 27, 2007 59.64 61.40 58.71 61.01 2,495,058 +1.64(+2.75%)
Jul 26, 2007 60.81 61.03 57.53 59.37 4,633,642 -2.42(-3.92%)
Jul 25, 2007 60.81 62.66 60.35 61.79 3,205,028 +1.41(+2.34%)
Jul 24, 2007 61.40 61.70 60.14 60.38 2,041,319 -1.19(-1.93%)
Jul 23, 2007 60.00 61.92 59.81 61.57 3,024,956 +1.57(+2.62%)
Jul 20, 2007 60.22 60.38 58.69 59.99 4,736,427 -0.45(-0.74%)
Jul 19, 2007 60.22 60.73 59.77 60.44 4,207,715 +0.41(+0.69%)
Jul 18, 2007 59.33 60.44 58.76 60.03 3,722,438 +0.29(+0.48%)
Jul 17, 2007 59.40 59.84 58.79 59.74 3,410,694 +0.29(+0.49%)
Jul 16, 2007 59.56 60.10 59.44 59.45 2,354,718 -0.36(-0.61%)
Jul 13, 2007 59.09 60.04 58.36 59.82 1,767,891 +0.86(+1.45%)
Jul 12, 2007 57.31 59.24 57.25 58.96 3,499,380 +1.63(+2.84%)
Jul 11, 2007 56.31 57.49 56.09 57.33 2,230,840 +1.02(+1.81%)
Jul 10, 2007 57.21 57.30 56.27 56.31 3,468,036 -1.31(-2.28%)
Jul 09, 2007 57.30 57.63 56.81 57.62 2,509,021 +0.33(+0.57%)
Jul 06, 2007 56.47 57.30 56.12 57.29 1,838,221 +0.90(+1.60%)
Jul 05, 2007 54.59 56.59 54.20 56.39 3,526,453 +2.40(+4.45%)
Jul 03, 2007 54.33 55.13 53.81 53.99 1,224,543 -0.46(-0.84%)
Jul 02, 2007 54.87 54.87 53.75 54.45 2,037,100 -0.05(-0.10%)
Jun 29, 2007 54.21 55.86 54.12 54.50 2,656,699 +0.35(+0.65%)
Jun 28, 2007 53.93 54.56 53.03 54.15 2,536,024 +0.30(+0.56%)
Jun 27, 2007 52.71 53.89 52.00 53.85 2,366,671 +0.75(+1.41%)
Jun 26, 2007 54.27 54.39 52.73 53.10 2,419,243 -1.22(-2.24%)
Jun 25, 2007 54.59 54.78 53.82 54.31 2,143,208 -0.13(-0.23%)
Jun 22, 2007 55.28 55.46 54.38 54.44 1,370,231 -0.87(-1.57%)
Jun 21, 2007 55.45 55.46 54.15 55.31 3,456,219 +0.01(+0.01%)
Jun 20, 2007 56.11 56.17 55.18 55.31 2,224,520 -0.90(-1.60%)
Jun 19, 2007 56.45 56.49 55.51 56.21 4,374,692 -0.86(-1.50%)
Jun 18, 2007 57.82 57.91 57.06 57.06 1,880,084 -0.73(-1.26%)
Jun 15, 2007 58.61 58.75 57.69 57.79 3,126,730 +0.24(+0.41%)
Jun 14, 2007 58.38 58.59 57.21 57.55 2,596,260 -0.92(-1.57%)
Jun 13, 2007 57.62 58.47 57.18 58.47 2,270,083 +1.30(+2.26%)
Jun 12, 2007 56.98 58.00 56.92 57.18 2,778,347 -0.17(-0.30%)
Jun 11, 2007 57.80 57.91 56.75 57.35 3,137,124 -0.72(-1.24%)
Jun 08, 2007 56.51 58.35 56.51 58.07 3,626,810 +1.25(+2.19%)
Jun 07, 2007 60.58 60.66 56.45 56.82 8,223,631 -1.70(-2.90%)
Jun 06, 2007 59.82 60.03 58.27 58.52 1,863,966 -1.47(-2.45%)
Jun 05, 2007 59.58 60.17 59.20 59.99 1,751,390 +0.41(+0.69%)
Jun 04, 2007 59.37 60.37 59.28 59.57 2,372,435 -0.27(-0.45%)
Jun 01, 2007 58.97 60.35 58.97 59.84 3,647,106 +1.17(+2.00%)
May 31, 2007 57.59 58.74 57.15 58.67 2,905,359 +1.37(+2.39%)
May 30, 2007 57.24 57.90 56.84 57.30 2,672,636 -0.52(-0.89%)
May 29, 2007 57.73 58.47 57.65 57.82 2,901,050 +0.21(+0.37%)
May 25, 2007 58.52 58.67 57.53 57.60 2,802,186 -1.19(-2.02%)
May 24, 2007 61.01 61.20 58.46 58.79 1,976,553 -1.61(-2.67%)
May 23, 2007 61.85 61.88 60.34 60.40 1,760,947 -1.09(-1.78%)
May 22, 2007 59.97 61.73 59.12 61.49 5,403,615 +4.23(+7.39%)
May 21, 2007 56.94 57.76 56.90 57.26 1,953,015 +0.27(+0.48%)
May 18, 2007 57.80 58.30 56.67 56.99 2,700,267 -0.78(-1.36%)
May 17, 2007 58.30 59.09 57.73 57.77 1,491,460 -0.76(-1.30%)
May 16, 2007 58.27 59.16 58.13 58.53 2,177,985 +0.81(+1.40%)
May 15, 2007 58.59 59.43 57.60 57.73 2,016,163 -0.54(-0.93%)
May 14, 2007 58.92 59.45 58.02 58.27 1,912,506 -0.41(-0.70%)
May 11, 2007 58.52 59.54 57.66 58.68 2,224,230 +0.32(+0.54%)
May 10, 2007 60.31 60.44 58.19 58.36 2,724,201 -1.98(-3.28%)
May 09, 2007 60.31 61.00 60.07 60.35 2,299,514 -0.40(-0.65%)
May 08, 2007 64.07 64.37 60.29 60.74 6,344,574 -1.18(-1.90%)
May 07, 2007 62.36 62.87 60.64 61.92 6,252,547 -0.41(-0.65%)
May 04, 2007 63.38 63.96 61.73 62.33 2,489,961 -0.67(-1.07%)
May 03, 2007 63.35 64.43 62.37 63.00 4,226,542 -2.08(-3.19%)
May 02, 2007 61.71 65.65 61.64 65.08 6,021,227 +3.45(+5.59%)
May 01, 2007 62.08 62.54 61.22 61.63 3,384,346 -0.51(-0.81%)
Apr 30, 2007 63.37 64.20 62.03 62.14 2,408,698 -1.40(-2.21%)
Apr 27, 2007 64.28 64.28 62.99 63.54 1,222,042 -0.86(-1.33%)
Apr 26, 2007 64.14 64.69 63.83 64.40 1,196,536 +0.28(+0.44%)
Apr 25, 2007 62.50 64.17 62.28 64.12 1,574,168 +1.62(+2.59%)
Apr 24, 2007 63.00 63.09 62.17 62.50 1,225,672 -0.38(-0.61%)
Apr 23, 2007 62.18 62.94 61.90 62.89 1,326,979 +0.57(+0.91%)
Apr 20, 2007 62.75 63.04 62.02 62.32 1,330,141 +0.30(+0.49%)
Apr 19, 2007 62.49 62.49 61.41 62.02 1,402,033 -0.81(-1.29%)
Apr 18, 2007 61.10 63.30 61.10 62.83 1,936,823 +1.55(+2.53%)
Apr 17, 2007 61.89 62.01 60.97 61.28 1,387,204 -0.74(-1.19%)
Apr 16, 2007 62.64 62.90 61.56 62.01 1,775,142 -0.27(-0.43%)
Apr 13, 2007 60.71 62.62 60.24 62.28 2,361,562 +1.38(+2.27%)
Apr 12, 2007 59.74 61.18 59.35 60.90 1,398,205 +0.85(+1.41%)
Apr 11, 2007 60.80 60.94 59.73 60.05 1,264,533 -0.83(-1.37%)
Apr 10, 2007 61.34 61.66 60.48 60.89 1,388,455 -0.57(-0.92%)
Apr 09, 2007 60.62 61.82 60.59 61.45 2,549,385 +1.45(+2.42%)
Apr 05, 2007 59.58 60.47 59.31 60.00 1,222,696 +0.32(+0.54%)
Apr 04, 2007 59.85 59.99 59.12 59.68 1,356,202 -0.10(-0.16%)
Apr 03, 2007 58.96 60.49 58.95 59.77 2,056,151 +1.37(+2.35%)
Apr 02, 2007 57.76 58.70 57.76 58.40 1,309,399 +0.73(+1.26%)
Mar 30, 2007 58.36 58.56 57.21 57.67 1,577,585 -0.69(-1.19%)
Mar 29, 2007 58.50 59.21 57.54 58.36 1,901,440 +0.12(+0.21%)
Mar 28, 2007 59.28 59.49 58.06 58.24 2,719,548 -1.34(-2.25%)
Mar 27, 2007 60.76 61.07 59.34 59.59 2,127,198 -1.78(-2.89%)
Mar 26, 2007 61.28 61.40 60.19 61.36 1,908,486 +0.17(+0.28%)
Mar 23, 2007 60.64 61.34 60.62 61.19 1,734,287 +0.46(+0.75%)
Mar 22, 2007 60.83 61.08 60.30 60.73 2,635,397 +0.24(+0.40%)
Mar 21, 2007 58.67 60.49 58.30 60.49 3,763,365 +1.11(+1.86%)
Mar 20, 2007 57.87 59.78 57.46 59.38 3,685,612 +1.62(+2.80%)
Mar 19, 2007 56.92 57.82 56.55 57.77 1,773,449 +1.39(+2.46%)
Mar 16, 2007 56.62 57.16 55.90 56.38 2,245,356 -0.55(-0.96%)
Mar 15, 2007 56.17 57.20 55.78 56.93 2,586,533 +0.62(+1.10%)
Mar 14, 2007 55.23 56.50 54.41 56.31 2,749,016 +1.11(+2.00%)
Mar 13, 2007 56.19 56.90 55.04 55.20 2,426,910 -0.98(-1.75%)
Mar 12, 2007 56.16 57.27 55.22 56.19 2,244,994 -1.11(-1.93%)
Mar 09, 2007 57.85 58.33 56.43 57.29 2,512,403 +0.04(+0.06%)
Mar 08, 2007 56.47 57.82 56.08 57.26 2,781,787 +1.72(+3.10%)
Mar 07, 2007 56.21 56.48 55.27 55.54 2,481,175 -0.65(-1.16%)
Mar 06, 2007 55.62 56.65 55.54 56.19 4,076,938 +1.85(+3.41%)
Mar 05, 2007 56.24 56.42 54.14 54.33 5,080,260 -2.59(-4.55%)
Mar 02, 2007 58.78 59.15 56.83 56.92 2,517,649 -2.07(-3.50%)
Mar 01, 2007 58.23 59.77 56.98 58.99 3,840,154 -0.60(-1.01%)
Feb 28, 2007 59.00 60.57 58.39 59.59 4,650,705 +1.29(+2.21%)
Feb 27, 2007 59.57 59.89 58.15 58.30 4,673,667 -2.72(-4.46%)
Feb 26, 2007 63.65 63.83 60.35 61.03 3,477,180 -2.09(-3.30%)
Feb 23, 2007 64.21 64.83 62.80 63.11 2,095,817 -1.39(-2.16%)
Feb 22, 2007 62.38 64.59 62.05 64.50 3,411,623 +2.38(+3.83%)
Feb 21, 2007 61.93 62.35 61.12 62.13 2,249,588 -0.06(-0.10%)
Feb 20, 2007 62.41 62.53 60.69 62.19 2,350,267 +0.35(+0.57%)
Feb 16, 2007 62.67 62.74 61.71 61.83 1,833,286 -0.75(-1.20%)
Feb 15, 2007 62.98 63.36 61.88 62.59 1,546,702 -0.25(-0.40%)
Feb 14, 2007 62.53 63.43 62.31 62.84 2,667,115 +0.57(+0.91%)
Feb 13, 2007 63.00 63.02 62.13 62.27 2,256,447 -0.04(-0.06%)
Feb 12, 2007 63.65 63.96 61.40 62.31 4,314,500 -1.03(-1.63%)
Feb 09, 2007 67.67 67.97 63.23 63.34 4,315,349 -4.32(-6.38%)
Feb 08, 2007 68.49 68.49 67.46 67.66 1,507,574 -0.75(-1.09%)
Feb 07, 2007 68.73 69.43 67.91 68.41 1,571,727 -0.13(-0.19%)
Feb 06, 2007 68.88 68.94 66.69 68.53 3,313,861 -0.81(-1.17%)
Feb 05, 2007 67.83 69.67 67.77 69.35 2,211,912 +1.60(+2.36%)
Feb 02, 2007 68.16 68.54 67.39 67.75 1,589,630 -0.44(-0.65%)
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.