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 31, 2008 65.72 70.93 64.45 69.91 3,286,115 +3.19(+4.78%)
Jan 30, 2008 67.60 68.82 66.51 66.71 2,415,586 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,457,912 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,584 +3.84(+6.07%)
Jan 25, 2008 66.44 68.40 63.05 63.24 3,098,504 -2.94(-4.44%)
Jan 24, 2008 67.10 67.39 64.24 66.18 3,417,695 -0.67(-1.01%)
Jan 23, 2008 60.62 68.40 59.58 66.85 4,931,518 +5.32(+8.65%)
Jan 22, 2008 58.63 61.98 58.59 61.53 3,661,793 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.97 61.67 6,588,808 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.97 61.67 6,588,480 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.91 5,284,685 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,517 +3.05(+5.14%)
Jan 15, 2008 60.43 61.13 58.29 59.37 4,325,410 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.38 4,393,910 -0.97(-1.55%)
Jan 11, 2008 65.29 65.91 62.20 62.34 3,281,760 -3.92(-5.92%)
Jan 10, 2008 65.89 67.27 63.84 66.26 4,341,593 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.93 65.82 3,788,915 +2.29(+3.60%)
Jan 08, 2008 63.99 66.85 62.63 63.53 4,598,429 +0.17(+0.27%)
Jan 07, 2008 64.91 65.01 62.33 63.36 3,892,824 -0.60(-0.93%)
Jan 04, 2008 63.05 65.97 61.79 63.96 5,048,053 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,464 -2.25(-3.38%)
Jan 02, 2008 68.56 69.91 65.89 66.50 2,680,640 -1.67(-2.45%)
Jan 01, 2008 70.05 70.12 68.15 68.17 1,798,860 +0.00(+0.00%)
Dec 31, 2007 70.05 70.12 68.15 68.17 1,798,202 -2.18(-3.09%)
Dec 28, 2007 71.10 71.10 69.40 70.35 1,573,970 +0.68(+0.98%)
Dec 27, 2007 71.78 73.82 69.32 69.67 2,430,708 -1.87(-2.62%)
Dec 26, 2007 68.71 71.65 68.33 71.54 2,243,001 +2.67(+3.88%)
Dec 24, 2007 69.64 70.04 68.86 68.87 1,074,238 -1.20(-1.71%)
Dec 21, 2007 70.89 71.43 69.01 70.07 3,798,251 -0.69(-0.98%)
Dec 20, 2007 73.48 74.15 69.55 70.76 3,795,287 -0.97(-1.35%)
Dec 19, 2007 67.63 72.77 67.18 71.73 4,565,182 +3.42(+5.01%)
Dec 18, 2007 69.93 70.60 67.81 68.31 2,564,907 -1.16(-1.67%)
Dec 17, 2007 70.92 72.45 69.31 69.47 2,848,451 -2.19(-3.06%)
Dec 14, 2007 71.16 73.19 71.16 71.66 2,132,052 -0.77(-1.06%)
Dec 13, 2007 71.73 72.77 71.48 72.43 1,746,213 +0.61(+0.86%)
Dec 12, 2007 73.40 74.64 70.88 71.81 3,263,473 -0.88(-1.21%)
Dec 11, 2007 75.88 76.24 72.35 72.70 2,517,876 -2.95(-3.90%)
Dec 10, 2007 76.45 77.18 75.39 75.65 1,848,447 -0.11(-0.14%)
Dec 07, 2007 75.33 77.21 75.33 75.75 1,761,684 +0.46(+0.61%)
Dec 06, 2007 73.69 75.38 72.87 75.30 2,089,489 +1.09(+1.47%)
Dec 05, 2007 75.57 75.84 73.41 74.21 2,530,846 +0.04(+0.06%)
Dec 04, 2007 73.37 75.86 72.35 74.17 2,910,337 +0.80(+1.09%)
Dec 03, 2007 77.03 77.03 72.68 73.37 3,718,462 -3.81(-4.94%)
Nov 30, 2007 78.29 79.04 76.31 77.18 2,821,297 -0.06(-0.08%)
Nov 29, 2007 79.99 80.56 76.92 77.24 3,043,178 -2.87(-3.58%)
Nov 28, 2007 78.39 81.92 77.85 80.11 3,700,800 +0.71(+0.89%)
Nov 27, 2007 79.53 80.14 77.97 79.40 5,006,282 +0.00(+0.00%)
Nov 26, 2007 82.88 82.92 79.05 79.40 2,887,106 -2.71(-3.30%)
Nov 23, 2007 82.62 82.69 80.46 82.11 1,445,329 -0.15(-0.18%)
Nov 21, 2007 79.65 83.86 78.98 82.26 3,957,665 +1.91(+2.38%)
Nov 20, 2007 78.50 82.08 77.72 80.35 6,831,895 +4.37(+5.75%)
Nov 19, 2007 79.04 79.76 75.86 75.99 3,678,834 -5.79(-7.08%)
Nov 16, 2007 80.08 82.66 79.79 81.77 2,780,138 +2.52(+3.18%)
Nov 15, 2007 79.13 81.60 77.65 79.25 3,352,530 -0.25(-0.31%)
Nov 14, 2007 84.33 84.97 79.04 79.50 3,507,712 -4.23(-5.05%)
Nov 13, 2007 79.46 84.08 79.36 83.73 2,955,775 +4.97(+6.31%)
Nov 12, 2007 82.51 83.79 77.86 78.76 3,247,451 -4.15(-5.01%)
Nov 09, 2007 81.40 85.16 79.56 82.92 3,690,486 +0.19(+0.24%)
Nov 08, 2007 85.00 85.00 80.14 82.72 3,771,847 -1.44(-1.71%)
Nov 07, 2007 85.24 85.90 83.72 84.16 2,667,442 -2.72(-3.13%)
Nov 06, 2007 89.47 90.02 84.94 86.88 3,309,591 -1.52(-1.72%)
Nov 05, 2007 88.28 89.87 86.59 88.40 3,247,120 -2.43(-2.68%)
Nov 02, 2007 89.98 92.05 86.69 90.83 5,649,433 -3.37(-3.58%)
Nov 01, 2007 97.41 98.12 94.12 94.20 4,553,616 -3.95(-4.02%)
Oct 31, 2007 95.66 98.95 94.24 98.15 8,030,502 -3.93(-3.85%)
Oct 30, 2007 103.85 106.65 99.99 102.08 6,085,015 -3.04(-2.89%)
Oct 29, 2007 101.95 107.09 100.86 105.12 5,106,978 +5.02(+5.01%)
Oct 26, 2007 96.67 100.24 95.95 100.10 3,044,841 +4.85(+5.09%)
Oct 25, 2007 96.06 97.51 93.47 95.26 2,481,073 +0.69(+0.73%)
Oct 24, 2007 96.22 98.11 92.30 94.57 3,920,751 -1.80(-1.87%)
Oct 23, 2007 95.18 96.37 94.27 96.37 2,537,619 +2.59(+2.76%)
Oct 22, 2007 89.70 94.53 89.37 93.78 2,721,299 +2.56(+2.81%)
Oct 19, 2007 95.50 95.78 90.89 91.22 3,218,677 -3.79(-3.99%)
Oct 18, 2007 95.46 95.87 93.48 95.00 2,627,571 -1.16(-1.21%)
Oct 17, 2007 96.82 97.45 93.40 96.16 2,882,027 +1.05(+1.10%)
Oct 16, 2007 93.14 96.21 92.14 95.12 3,253,828 +1.68(+1.80%)
Oct 15, 2007 96.37 97.89 91.54 93.44 3,692,576 -2.73(-2.84%)
Oct 12, 2007 96.03 97.12 93.72 96.17 2,948,385 +0.74(+0.78%)
Oct 11, 2007 96.68 99.59 93.63 95.43 5,852,253 +0.71(+0.75%)
Oct 10, 2007 92.32 95.51 91.82 94.72 3,921,802 +2.71(+2.94%)
Oct 09, 2007 93.23 93.23 91.23 92.01 2,599,445 -0.83(-0.89%)
Oct 08, 2007 92.41 93.14 90.53 92.84 3,146,460 +0.99(+1.08%)
Oct 05, 2007 92.41 94.21 90.38 91.85 3,770,575 +0.67(+0.74%)
Oct 04, 2007 89.84 92.52 87.55 91.17 6,209,072 +0.34(+0.37%)
Oct 03, 2007 93.94 95.45 90.46 90.83 13,500,505 -9.99(-9.91%)
Oct 02, 2007 100.79 102.98 99.17 100.82 3,987,536 +1.12(+1.12%)
Oct 01, 2007 96.94 100.67 95.48 99.70 4,670,323 +3.91(+4.08%)
Sep 28, 2007 97.72 98.58 94.48 95.79 11,092,686 -5.73(-5.64%)
Sep 27, 2007 95.45 102.63 94.89 101.52 9,933,895 +5.90(+6.17%)
Sep 26, 2007 94.24 96.00 92.67 95.62 3,698,572 +1.38(+1.46%)
Sep 25, 2007 93.94 96.19 92.76 94.24 4,696,253 -0.61(-0.65%)
Sep 24, 2007 88.08 95.54 87.85 94.85 6,237,934 +7.58(+8.68%)
Sep 21, 2007 88.25 89.43 87.28 87.28 4,032,939 -0.85(-0.96%)
Sep 20, 2007 87.63 89.65 87.25 88.12 3,310,800 -1.00(-1.12%)
Sep 19, 2007 91.29 91.81 88.27 89.12 3,863,154 -1.39(-1.53%)
Sep 18, 2007 86.49 91.57 85.52 90.50 4,098,289 +4.03(+4.66%)
Sep 17, 2007 84.67 86.94 84.39 86.47 2,600,313 +1.44(+1.69%)
Sep 14, 2007 84.51 87.21 83.76 85.03 3,709,692 -0.08(-0.09%)
Sep 13, 2007 83.82 85.32 82.84 85.11 3,592,141 +1.48(+1.77%)
Sep 12, 2007 79.35 84.04 79.17 83.63 5,238,314 +3.56(+4.45%)
Sep 11, 2007 75.48 80.17 75.48 80.07 3,807,055 +4.80(+6.37%)
Sep 10, 2007 76.23 76.55 73.11 75.27 2,318,602 -0.29(-0.38%)
Sep 07, 2007 76.20 76.55 74.99 75.56 2,126,120 -1.93(-2.49%)
Sep 06, 2007 77.22 78.37 76.23 77.49 1,478,452 +0.60(+0.77%)
Sep 05, 2007 77.12 77.15 75.85 76.89 1,870,350 -0.11(-0.14%)
Sep 04, 2007 75.21 77.76 74.14 77.00 2,550,223 +1.78(+2.36%)
Aug 31, 2007 74.75 75.76 73.61 75.23 2,055,234 +1.62(+2.21%)
Aug 30, 2007 72.55 73.99 72.05 73.60 2,045,295 +0.19(+0.26%)
Aug 29, 2007 70.84 73.72 69.67 73.41 4,606,494 +1.79(+2.50%)
Aug 28, 2007 73.21 73.57 71.13 71.62 2,522,743 -2.18(-2.95%)
Aug 27, 2007 74.82 76.52 73.47 73.80 2,432,815 -1.06(-1.42%)
Aug 24, 2007 70.92 75.47 70.73 74.86 3,659,495 +3.81(+5.36%)
Aug 23, 2007 72.35 72.53 70.48 71.05 1,873,513 -1.11(-1.54%)
Aug 22, 2007 72.30 72.96 71.07 72.17 2,172,934 +1.19(+1.67%)
Aug 21, 2007 70.05 72.26 68.71 70.98 2,867,693 +1.62(+2.34%)
Aug 20, 2007 69.08 70.19 67.23 69.36 2,307,360 +1.06(+1.55%)
Aug 17, 2007 68.19 69.43 66.36 68.30 2,925,588 +0.83(+1.23%)
Aug 16, 2007 68.98 69.84 64.45 67.47 5,310,127 -2.12(-3.05%)
Aug 15, 2007 68.25 71.55 67.74 69.60 3,637,293 +0.29(+0.42%)
Aug 14, 2007 69.08 70.53 68.87 69.30 2,855,553 +1.12(+1.64%)
Aug 13, 2007 69.15 70.51 67.46 68.19 3,224,817 +0.38(+0.56%)
Aug 10, 2007 67.86 69.24 66.30 67.81 5,116,741 -2.47(-3.51%)
Aug 09, 2007 69.27 72.17 68.85 70.28 4,752,222 -0.66(-0.93%)
Aug 08, 2007 71.59 76.35 69.80 70.94 7,198,952 -0.92(-1.29%)
Aug 07, 2007 70.56 75.21 70.39 71.86 16,826,806 +6.57(+10.07%)
Aug 06, 2007 62.90 65.61 60.63 65.29 5,257,382 +3.85(+6.26%)
Aug 03, 2007 61.70 63.61 60.98 61.44 4,683,031 -0.16(-0.27%)
Aug 02, 2007 59.70 61.69 59.58 61.61 2,840,240 +2.69(+4.56%)
Aug 01, 2007 58.69 59.10 57.18 58.92 2,174,417 +0.21(+0.36%)
Jul 31, 2007 60.37 61.30 58.46 58.71 2,834,825 -1.61(-2.67%)
Jul 30, 2007 61.04 61.49 58.70 60.32 2,994,272 -0.69(-1.14%)
Jul 27, 2007 59.64 61.40 58.71 61.01 2,494,933 +1.64(+2.75%)
Jul 26, 2007 60.81 61.03 57.53 59.38 4,633,411 -2.42(-3.92%)
Jul 25, 2007 60.81 62.66 60.35 61.80 3,204,868 +1.41(+2.34%)
Jul 24, 2007 61.41 61.70 60.15 60.38 2,041,217 -1.19(-1.93%)
Jul 23, 2007 60.01 61.92 59.81 61.57 3,024,805 +1.57(+2.62%)
Jul 20, 2007 60.23 60.38 58.69 60.00 4,736,190 -0.45(-0.74%)
Jul 19, 2007 60.22 60.74 59.77 60.45 4,207,505 +0.41(+0.69%)
Jul 18, 2007 59.33 60.45 58.76 60.03 3,722,252 +0.29(+0.48%)
Jul 17, 2007 59.40 59.84 58.79 59.75 3,410,523 +0.29(+0.49%)
Jul 16, 2007 59.56 60.10 59.44 59.45 2,354,600 -0.36(-0.61%)
Jul 13, 2007 59.09 60.04 58.37 59.82 1,767,803 +0.86(+1.45%)
Jul 12, 2007 57.31 59.25 57.25 58.96 3,499,205 +1.63(+2.84%)
Jul 11, 2007 56.31 57.50 56.09 57.33 2,230,728 +1.02(+1.81%)
Jul 10, 2007 57.21 57.30 56.27 56.31 3,467,862 -1.31(-2.28%)
Jul 09, 2007 57.30 57.63 56.82 57.62 2,508,896 +0.33(+0.57%)
Jul 06, 2007 56.47 57.30 56.12 57.30 1,838,129 +0.90(+1.60%)
Jul 05, 2007 54.60 56.60 54.20 56.40 3,526,277 +2.40(+4.45%)
Jul 03, 2007 54.34 55.13 53.81 53.99 1,224,482 -0.46(-0.84%)
Jul 02, 2007 54.87 54.88 53.75 54.45 2,036,998 -0.05(-0.10%)
Jun 29, 2007 54.21 55.86 54.12 54.51 2,656,567 +0.35(+0.65%)
Jun 28, 2007 53.93 54.57 53.03 54.15 2,535,897 +0.30(+0.56%)
Jun 27, 2007 52.71 53.90 52.00 53.85 2,366,553 +0.75(+1.41%)
Jun 26, 2007 54.27 54.39 52.73 53.10 2,419,122 -1.22(-2.24%)
Jun 25, 2007 54.60 54.79 53.82 54.32 2,143,100 -0.13(-0.23%)
Jun 22, 2007 55.28 55.47 54.38 54.44 1,370,163 -0.87(-1.57%)
Jun 21, 2007 55.45 55.47 54.15 55.31 3,456,046 +0.01(+0.01%)
Jun 20, 2007 56.11 56.17 55.19 55.31 2,224,409 -0.90(-1.60%)
Jun 19, 2007 56.46 56.49 55.51 56.21 4,374,474 -0.86(-1.50%)
Jun 18, 2007 57.83 57.92 57.07 57.07 1,879,990 -0.73(-1.26%)
Jun 15, 2007 58.61 58.76 57.69 57.79 3,126,574 +0.24(+0.41%)
Jun 14, 2007 58.38 58.60 57.22 57.56 2,596,130 -0.92(-1.57%)
Jun 13, 2007 57.62 58.48 57.19 58.48 2,269,969 +1.30(+2.26%)
Jun 12, 2007 56.99 58.00 56.93 57.18 2,778,208 -0.17(-0.30%)
Jun 11, 2007 57.80 57.91 56.76 57.35 3,136,967 -0.72(-1.24%)
Jun 08, 2007 56.51 58.35 56.51 58.07 3,626,629 +1.25(+2.19%)
Jun 07, 2007 60.59 60.66 56.45 56.82 8,223,220 -1.70(-2.90%)
Jun 06, 2007 59.83 60.03 58.27 58.52 1,863,873 -1.47(-2.45%)
Jun 05, 2007 59.58 60.18 59.20 59.99 1,751,302 +0.41(+0.69%)
Jun 04, 2007 59.38 60.37 59.28 59.58 2,372,316 -0.27(-0.45%)
Jun 01, 2007 58.97 60.35 58.97 59.84 3,646,924 +1.17(+2.00%)
May 31, 2007 57.59 58.74 57.16 58.67 2,905,214 +1.37(+2.39%)
May 30, 2007 57.24 57.90 56.84 57.30 2,672,503 -0.52(-0.89%)
May 29, 2007 57.73 58.47 57.66 57.82 2,900,904 +0.21(+0.37%)
May 25, 2007 58.52 58.67 57.53 57.61 2,802,046 -1.19(-2.02%)
May 24, 2007 61.01 61.20 58.46 58.79 1,976,454 -1.61(-2.67%)
May 23, 2007 61.85 61.88 60.34 60.40 1,760,859 -1.09(-1.78%)
May 22, 2007 59.97 61.73 59.13 61.50 5,403,345 +4.23(+7.39%)
May 21, 2007 56.94 57.76 56.91 57.27 1,952,917 +0.27(+0.48%)
May 18, 2007 57.81 58.30 56.68 56.99 2,700,132 -0.78(-1.36%)
May 17, 2007 58.31 59.09 57.73 57.78 1,491,385 -0.76(-1.30%)
May 16, 2007 58.27 59.16 58.13 58.54 2,177,876 +0.81(+1.40%)
May 15, 2007 58.60 59.44 57.60 57.73 2,016,062 -0.54(-0.93%)
May 14, 2007 58.93 59.45 58.03 58.27 1,912,411 -0.41(-0.70%)
May 11, 2007 58.52 59.55 57.67 58.68 2,224,119 +0.32(+0.54%)
May 10, 2007 60.32 60.45 58.20 58.37 2,724,065 -1.98(-3.28%)
May 09, 2007 60.31 61.00 60.07 60.35 2,299,399 -0.40(-0.65%)
May 08, 2007 64.08 64.37 60.29 60.74 6,344,257 -1.18(-1.90%)
May 07, 2007 62.36 62.87 60.65 61.92 6,252,234 -0.41(-0.65%)
May 04, 2007 63.38 63.96 61.73 62.33 2,489,836 -0.67(-1.07%)
May 03, 2007 63.35 64.43 62.37 63.01 4,226,331 -2.08(-3.19%)
May 02, 2007 61.71 65.65 61.64 65.08 6,020,926 +3.45(+5.59%)
May 01, 2007 62.08 62.54 61.22 61.64 3,384,177 -0.51(-0.81%)
Apr 30, 2007 63.37 64.20 62.03 62.14 2,408,577 -1.40(-2.21%)
Apr 27, 2007 64.28 64.28 62.99 63.55 1,221,980 -0.86(-1.33%)
Apr 26, 2007 64.14 64.69 63.84 64.40 1,196,476 +0.28(+0.44%)
Apr 25, 2007 62.51 64.17 62.29 64.12 1,574,090 +1.62(+2.59%)
Apr 24, 2007 63.00 63.09 62.17 62.51 1,225,611 -0.38(-0.61%)
Apr 23, 2007 62.18 62.94 61.90 62.89 1,326,913 +0.57(+0.91%)
Apr 20, 2007 62.76 63.04 62.03 62.32 1,330,074 +0.30(+0.49%)
Apr 19, 2007 62.49 62.49 61.41 62.02 1,401,963 -0.81(-1.29%)
Apr 18, 2007 61.10 63.30 61.10 62.83 1,936,726 +1.55(+2.53%)
Apr 17, 2007 61.89 62.01 60.97 61.28 1,387,135 -0.74(-1.19%)
Apr 16, 2007 62.65 62.91 61.56 62.01 1,775,053 -0.27(-0.43%)
Apr 13, 2007 60.71 62.62 60.24 62.28 2,361,444 +1.38(+2.27%)
Apr 12, 2007 59.75 61.19 59.36 60.90 1,398,135 +0.85(+1.41%)
Apr 11, 2007 60.80 60.94 59.73 60.06 1,264,470 -0.83(-1.37%)
Apr 10, 2007 61.35 61.67 60.48 60.89 1,388,385 -0.57(-0.92%)
Apr 09, 2007 60.63 61.82 60.59 61.45 2,549,257 +1.45(+2.42%)
Apr 05, 2007 59.58 60.48 59.31 60.00 1,222,635 +0.32(+0.54%)
Apr 04, 2007 59.85 60.00 59.12 59.68 1,356,134 -0.10(-0.16%)
Apr 03, 2007 58.96 60.49 58.95 59.78 2,056,048 +1.37(+2.35%)
Apr 02, 2007 57.76 58.70 57.76 58.40 1,309,333 +0.73(+1.27%)
Mar 30, 2007 58.36 58.57 57.21 57.67 1,577,506 -0.69(-1.19%)
Mar 29, 2007 58.51 59.22 57.54 58.37 1,901,345 +0.12(+0.21%)
Mar 28, 2007 59.28 59.50 58.06 58.24 2,719,412 -1.34(-2.25%)
Mar 27, 2007 60.76 61.07 59.34 59.59 2,127,092 -1.78(-2.89%)
Mar 26, 2007 61.28 61.41 60.20 61.36 1,908,391 +0.17(+0.28%)
Mar 23, 2007 60.65 61.35 60.62 61.19 1,734,200 +0.46(+0.75%)
Mar 22, 2007 60.83 61.08 60.31 60.74 2,635,265 +0.24(+0.40%)
Mar 21, 2007 58.67 60.49 58.31 60.49 3,763,177 +1.11(+1.86%)
Mar 20, 2007 57.87 59.78 57.47 59.39 3,685,428 +1.62(+2.80%)
Mar 19, 2007 56.93 57.82 56.55 57.77 1,773,361 +1.39(+2.46%)
Mar 16, 2007 56.62 57.16 55.90 56.38 2,245,243 -0.55(-0.96%)
Mar 15, 2007 56.18 57.20 55.78 56.93 2,586,403 +0.62(+1.10%)
Mar 14, 2007 55.24 56.50 54.41 56.31 2,748,878 +1.11(+2.00%)
Mar 13, 2007 56.19 56.90 55.05 55.20 2,426,788 -0.98(-1.75%)
Mar 12, 2007 56.16 57.27 55.22 56.19 2,244,881 -1.11(-1.93%)
Mar 09, 2007 57.86 58.33 56.43 57.30 2,512,278 +0.04(+0.06%)
Mar 08, 2007 56.48 57.83 56.08 57.26 2,781,648 +1.72(+3.10%)
Mar 07, 2007 56.21 56.49 55.28 55.54 2,481,051 -0.65(-1.16%)
Mar 06, 2007 55.62 56.65 55.54 56.19 4,076,734 +1.85(+3.41%)
Mar 05, 2007 56.24 56.42 54.15 54.34 5,080,006 -2.59(-4.55%)
Mar 02, 2007 58.79 59.16 56.83 56.93 2,517,523 -2.07(-3.50%)
Mar 01, 2007 58.23 59.77 56.98 58.99 3,839,962 -0.60(-1.01%)
Feb 28, 2007 59.00 60.57 58.40 59.59 4,650,472 +1.29(+2.21%)
Feb 27, 2007 59.57 59.89 58.15 58.31 4,673,433 -2.72(-4.46%)
Feb 26, 2007 63.66 63.83 60.35 61.03 3,477,006 -2.09(-3.30%)
Feb 23, 2007 64.22 64.83 62.80 63.11 2,095,712 -1.39(-2.16%)
Feb 22, 2007 62.38 64.59 62.05 64.51 3,411,453 +2.38(+3.83%)
Feb 21, 2007 61.94 62.35 61.13 62.13 2,249,475 -0.06(-0.10%)
Feb 20, 2007 62.41 62.53 60.69 62.19 2,350,149 +0.35(+0.57%)
Feb 16, 2007 62.68 62.74 61.71 61.84 1,833,195 -0.75(-1.20%)
Feb 15, 2007 62.99 63.36 61.89 62.59 1,546,625 -0.25(-0.40%)
Feb 14, 2007 62.54 63.43 62.31 62.84 2,666,981 +0.57(+0.91%)
Feb 13, 2007 63.00 63.02 62.14 62.28 2,256,334 -0.04(-0.06%)
Feb 12, 2007 63.66 63.96 61.41 62.31 4,314,284 -1.03(-1.63%)
Feb 09, 2007 67.67 67.98 63.23 63.35 4,315,133 -4.32(-6.38%)
Feb 08, 2007 68.49 68.49 67.47 67.66 1,507,499 -0.75(-1.09%)
Feb 07, 2007 68.73 69.43 67.91 68.41 1,571,649 -0.13(-0.19%)
Feb 06, 2007 68.88 68.95 66.69 68.54 3,313,695 -0.81(-1.17%)
Feb 05, 2007 67.83 69.67 67.77 69.35 2,211,801 +1.60(+2.36%)
Feb 02, 2007 68.16 68.54 67.39 67.75 1,589,551 -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.