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

Wynn Resorts (NQ: WYNN )

97.48 -1.87 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2009 21.17 21.24 19.19 19.54 5,861,107 -1.78(-8.35%)
Jan 29, 2009 22.91 23.13 21.18 21.32 3,091,315 -1.90(-8.17%)
Jan 28, 2009 22.79 24.03 22.69 23.21 3,748,338 +1.23(+5.58%)
Jan 27, 2009 23.23 23.93 21.84 21.98 2,858,129 -0.95(-4.16%)
Jan 26, 2009 22.34 24.10 22.06 22.94 3,563,584 +0.69(+3.09%)
Jan 23, 2009 21.64 23.39 21.15 22.25 3,098,039 -0.06(-0.29%)
Jan 22, 2009 22.08 23.35 21.14 22.32 3,114,749 -0.42(-1.83%)
Jan 21, 2009 21.89 22.85 21.45 22.73 2,864,949 +1.32(+6.16%)
Jan 20, 2009 23.92 24.02 21.41 21.41 3,862,562 -2.58(-10.75%)
Jan 16, 2009 24.04 24.65 22.67 23.99 4,036,426 +0.53(+2.24%)
Jan 15, 2009 23.55 24.94 21.77 23.47 5,956,712 -0.10(-0.41%)
Jan 14, 2009 25.20 25.20 23.31 23.56 3,923,230 -1.92(-7.52%)
Jan 13, 2009 26.51 27.09 24.90 25.48 3,599,806 -1.15(-4.32%)
Jan 12, 2009 28.38 28.43 26.22 26.63 2,810,411 -1.97(-6.90%)
Jan 09, 2009 29.97 30.58 28.45 28.60 1,890,296 -1.57(-5.19%)
Jan 08, 2009 30.73 30.84 29.27 30.17 2,489,337 -0.51(-1.65%)
Jan 07, 2009 34.45 34.58 30.36 30.67 5,047,385 -5.23(-14.56%)
Jan 06, 2009 33.93 35.99 32.92 35.90 4,867,425 +1.94(+5.70%)
Jan 05, 2009 29.90 34.28 29.90 33.97 4,774,874 +3.17(+10.29%)
Jan 02, 2009 27.36 30.85 27.33 30.80 2,096,016 +3.35(+12.21%)
Dec 31, 2008 27.26 28.25 26.76 27.45 1,735,950 +0.03(+0.12%)
Dec 30, 2008 27.30 28.25 26.59 27.41 1,631,503 +0.20(+0.74%)
Dec 29, 2008 27.83 27.92 26.00 27.21 1,513,332 -0.58(-2.10%)
Dec 26, 2008 28.69 29.18 27.30 27.80 731,084 -0.76(-2.66%)
Dec 24, 2008 28.58 29.13 28.10 28.56 732,675 +0.01(+0.02%)
Dec 23, 2008 28.54 28.67 26.63 28.55 2,340,660 +1.17(+4.27%)
Dec 22, 2008 28.24 28.45 26.70 27.38 2,425,885 -0.58(-2.07%)
Dec 19, 2008 28.41 30.23 27.37 27.96 2,957,222 -1.02(-3.52%)
Dec 18, 2008 32.06 32.31 28.09 28.98 2,803,727 -1.93(-6.24%)
Dec 17, 2008 29.06 31.56 27.69 30.91 2,949,754 +1.36(+4.62%)
Dec 16, 2008 27.10 29.62 26.88 29.54 2,645,016 +3.07(+11.60%)
Dec 15, 2008 29.41 29.49 25.33 26.47 2,957,428 -0.86(-3.14%)
Dec 12, 2008 25.88 27.57 25.65 27.33 1,548,181 +0.90(+3.39%)
Dec 11, 2008 28.37 29.14 26.23 26.43 2,504,613 -2.34(-8.13%)
Dec 10, 2008 27.43 28.98 26.73 28.77 1,989,758 +1.69(+6.23%)
Dec 09, 2008 28.05 30.62 26.38 27.08 2,753,371 -1.75(-6.08%)
Dec 08, 2008 27.49 29.25 26.95 28.84 3,273,684 +2.46(+9.33%)
Dec 05, 2008 24.38 26.53 23.71 26.38 2,293,290 +1.76(+7.15%)
Dec 04, 2008 24.75 25.57 23.77 24.62 3,504,177 -1.38(-5.30%)
Dec 03, 2008 23.67 25.99 21.73 25.99 3,472,050 +1.58(+6.49%)
Dec 02, 2008 22.27 24.43 21.66 24.41 1,871,298 +2.41(+10.95%)
Dec 01, 2008 24.87 25.32 21.99 22.00 2,444,651 -3.86(-14.94%)
Nov 28, 2008 25.33 27.45 25.33 25.86 1,615,434 -1.09(-4.05%)
Nov 26, 2008 24.22 26.95 23.39 26.95 4,270,372 +2.38(+9.67%)
Nov 25, 2008 24.69 25.10 22.73 24.58 2,625,723 +0.05(+0.21%)
Nov 24, 2008 21.72 25.42 20.80 24.52 5,156,661 +3.73(+17.93%)
Nov 21, 2008 21.95 22.07 18.97 20.80 4,829,957 +0.50(+2.46%)
Nov 20, 2008 21.62 21.75 19.15 20.30 7,519,787 -1.51(-6.91%)
Nov 19, 2008 25.28 25.92 21.31 21.80 5,624,816 -3.47(-13.75%)
Nov 18, 2008 25.73 26.60 24.37 25.28 5,075,755 -0.35(-1.37%)
Nov 17, 2008 27.73 27.91 25.32 25.63 5,381,239 -2.30(-8.23%)
Nov 14, 2008 28.39 28.82 27.60 27.93 10,589,531 -1.14(-3.93%)
Nov 13, 2008 29.76 31.90 28.23 29.07 14,807,509 -0.32(-1.08%)
Nov 12, 2008 31.37 31.56 28.58 29.39 5,541,333 -3.15(-9.68%)
Nov 11, 2008 31.81 32.61 30.21 32.54 8,168,419 +2.13(+7.01%)
Nov 10, 2008 30.68 32.47 28.82 30.41 2,247,020 +0.51(+1.69%)
Nov 07, 2008 30.00 31.76 26.95 29.90 2,656,503 +0.22(+0.74%)
Nov 06, 2008 29.21 30.83 28.10 29.68 4,156,512 -1.10(-3.57%)
Nov 05, 2008 32.95 33.12 30.23 30.78 2,995,148 -2.75(-8.21%)
Nov 04, 2008 34.81 35.64 31.34 33.53 4,231,873 +0.03(+0.08%)
Nov 03, 2008 35.47 39.61 33.00 33.51 5,058,598 -5.72(-14.59%)
Oct 31, 2008 31.49 40.85 30.19 39.23 10,044,073 +9.03(+29.89%)
Oct 30, 2008 29.26 31.49 27.48 30.20 7,560,842 +3.54(+13.28%)
Oct 29, 2008 22.31 29.22 22.28 26.66 9,610,574 +5.31(+24.85%)
Oct 28, 2008 22.41 22.85 18.22 21.35 8,694,232 -0.38(-1.73%)
Oct 27, 2008 23.38 23.80 21.11 21.73 5,385,636 -2.03(-8.55%)
Oct 24, 2008 25.05 26.88 23.76 23.76 5,690,049 -3.76(-13.66%)
Oct 23, 2008 29.81 30.20 25.54 27.52 4,609,786 -2.60(-8.63%)
Oct 22, 2008 31.26 32.78 28.82 30.13 2,783,891 -1.78(-5.57%)
Oct 21, 2008 34.10 35.72 31.68 31.90 3,648,125 -2.14(-6.28%)
Oct 20, 2008 38.01 38.27 33.29 34.04 2,865,317 -3.32(-8.88%)
Oct 17, 2008 33.64 38.66 32.75 37.36 3,435,622 +3.23(+9.48%)
Oct 16, 2008 32.14 34.68 29.43 34.12 4,077,904 +2.10(+6.57%)
Oct 15, 2008 39.62 40.66 31.95 32.02 3,527,675 -6.43(-16.72%)
Oct 14, 2008 40.20 43.95 37.05 38.45 4,742,136 -2.71(-6.58%)
Oct 13, 2008 40.63 41.29 39.03 41.16 2,588,830 +2.53(+6.54%)
Oct 10, 2008 35.39 40.16 33.12 38.63 4,912,437 +2.10(+5.76%)
Oct 09, 2008 40.04 42.21 35.73 36.53 3,028,944 -2.57(-6.58%)
Oct 08, 2008 36.86 42.87 36.68 39.10 4,112,846 +0.13(+0.33%)
Oct 07, 2008 44.94 44.94 38.44 38.97 4,169,792 -5.05(-11.47%)
Oct 06, 2008 44.39 44.49 37.25 44.01 5,876,943 -1.72(-3.76%)
Oct 03, 2008 48.38 48.67 45.63 45.74 2,981,922 -2.22(-4.63%)
Oct 02, 2008 49.74 49.75 45.63 47.96 3,972,915 -4.12(-7.92%)
Oct 01, 2008 52.13 54.35 51.65 52.08 2,331,647 -0.94(-1.78%)
Sep 30, 2008 51.15 54.39 51.15 53.02 2,375,076 +2.41(+4.76%)
Sep 29, 2008 53.39 55.98 50.44 50.61 3,514,196 -4.57(-8.29%)
Sep 26, 2008 55.73 55.85 52.61 55.19 3,203,704 -0.82(-1.46%)
Sep 25, 2008 58.42 59.02 55.86 56.00 1,916,664 -1.21(-2.12%)
Sep 24, 2008 57.24 59.76 56.04 57.22 2,033,614 -0.03(-0.05%)
Sep 23, 2008 58.15 59.30 56.38 57.24 2,083,081 -0.68(-1.17%)
Sep 22, 2008 60.49 61.70 57.76 57.92 2,164,618 -3.77(-6.12%)
Sep 19, 2008 63.06 67.56 57.68 61.69 5,721,877 +1.64(+2.73%)
Sep 18, 2008 54.23 61.93 51.55 60.06 6,154,117 +7.74(+14.78%)
Sep 17, 2008 54.14 55.61 52.22 52.32 3,466,000 -3.10(-5.60%)
Sep 16, 2008 55.10 56.63 52.09 55.43 4,468,300 +1.08(+2.00%)
Sep 15, 2008 54.30 57.36 53.96 54.34 2,928,211 -2.48(-4.37%)
Sep 12, 2008 56.02 58.14 55.21 56.82 2,289,294 +0.11(+0.19%)
Sep 11, 2008 52.36 57.70 51.43 56.71 4,753,359 +3.35(+6.28%)
Sep 10, 2008 56.69 56.69 52.30 53.36 5,410,118 -1.99(-3.59%)
Sep 09, 2008 58.31 58.58 55.30 55.35 2,608,132 -3.23(-5.51%)
Sep 08, 2008 59.88 60.72 56.33 58.58 2,673,440 +0.66(+1.14%)
Sep 05, 2008 58.37 58.43 55.29 57.91 3,273,226 -0.78(-1.33%)
Sep 04, 2008 61.05 61.69 57.87 58.69 2,466,374 -2.91(-4.72%)
Sep 03, 2008 61.64 63.53 60.47 61.60 1,830,083 -0.25(-0.41%)
Sep 02, 2008 64.60 65.60 61.30 61.86 2,022,050 -0.12(-0.19%)
Aug 29, 2008 61.56 62.86 60.72 61.97 1,696,517 -0.38(-0.60%)
Aug 28, 2008 60.55 63.00 60.14 62.35 1,951,975 +2.61(+4.37%)
Aug 27, 2008 59.61 60.98 58.52 59.74 1,970,598 +0.14(+0.23%)
Aug 26, 2008 59.43 61.77 58.97 59.60 1,687,511 -0.02(-0.03%)
Aug 25, 2008 60.91 61.49 58.89 59.62 2,948,350 -2.49(-4.02%)
Aug 22, 2008 59.75 62.30 59.23 62.12 3,035,645 +3.53(+6.02%)
Aug 21, 2008 60.33 61.12 58.46 58.59 3,462,716 -1.05(-1.75%)
Aug 20, 2008 62.48 63.31 59.26 59.63 3,867,234 -2.75(-4.40%)
Aug 19, 2008 62.93 63.00 59.45 62.38 5,922,193 -2.82(-4.32%)
Aug 18, 2008 69.00 69.66 64.30 65.20 2,447,999 -3.62(-5.26%)
Aug 15, 2008 69.01 71.36 68.37 68.82 2,332,401 -0.77(-1.11%)
Aug 14, 2008 66.56 70.14 65.92 69.59 3,098,847 +2.87(+4.30%)
Aug 13, 2008 69.29 69.95 65.52 66.72 3,552,888 -3.65(-5.19%)
Aug 12, 2008 72.51 75.01 69.31 70.37 4,422,943 -4.10(-5.51%)
Aug 11, 2008 70.27 77.77 69.49 74.48 5,574,626 +4.59(+6.57%)
Aug 08, 2008 66.04 70.63 65.39 69.88 3,362,885 +3.75(+5.68%)
Aug 07, 2008 66.72 68.13 65.29 66.13 3,407,355 -2.22(-3.25%)
Aug 06, 2008 64.75 68.78 62.56 68.35 2,911,475 +3.96(+6.14%)
Aug 05, 2008 62.19 65.92 61.78 64.40 4,268,737 +3.12(+5.09%)
Aug 04, 2008 62.14 62.49 59.63 61.28 1,929,699 -0.80(-1.29%)
Aug 01, 2008 63.68 64.67 61.05 62.08 2,053,113 -1.23(-1.95%)
Jul 31, 2008 62.34 65.08 61.14 63.31 3,256,978 +0.06(+0.09%)
Jul 30, 2008 64.56 66.25 61.65 63.25 2,190,716 -1.05(-1.63%)
Jul 29, 2008 60.10 64.95 59.69 64.30 3,618,628 +4.76(+8.00%)
Jul 28, 2008 58.85 60.37 57.80 59.54 2,487,651 +1.06(+1.81%)
Jul 25, 2008 60.34 61.44 56.65 58.48 3,858,909 -1.01(-1.69%)
Jul 24, 2008 64.21 64.80 58.80 59.49 4,839,692 -5.34(-8.24%)
Jul 23, 2008 63.04 69.46 62.31 64.82 7,447,617 +1.30(+2.04%)
Jul 22, 2008 59.88 63.78 58.89 63.53 4,146,831 +2.84(+4.69%)
Jul 21, 2008 58.37 62.73 57.80 60.68 5,368,650 +3.51(+6.13%)
Jul 18, 2008 55.25 58.65 53.25 57.17 4,114,549 +2.57(+4.71%)
Jul 17, 2008 51.66 54.67 50.98 54.60 5,184,583 +2.94(+5.70%)
Jul 16, 2008 48.97 51.89 48.09 51.66 3,503,198 +2.55(+5.20%)
Jul 15, 2008 48.48 50.53 46.68 49.11 4,301,671 -1.09(-2.17%)
Jul 14, 2008 51.69 52.67 48.93 50.20 5,914,850 -0.55(-1.09%)
Jul 11, 2008 51.15 51.87 46.87 50.75 14,746,486 +5.33(+11.72%)
Jul 10, 2008 50.94 50.94 44.99 45.42 12,150,979 -4.95(-9.82%)
Jul 09, 2008 54.98 54.98 50.05 50.37 5,480,703 -3.86(-7.11%)
Jul 08, 2008 53.30 54.52 51.24 54.23 5,402,191 +0.97(+1.82%)
Jul 07, 2008 51.63 53.52 50.96 53.26 5,735,276 +1.99(+3.89%)
Jul 04, 2008 51.37 52.43 48.37 51.27 5,252,232 +0.00(+0.00%)
Jul 03, 2008 51.37 52.43 48.37 51.27 5,252,232 -0.21(-0.40%)
Jul 02, 2008 53.15 55.30 51.18 51.48 5,479,392 -1.84(-3.46%)
Jul 01, 2008 50.98 53.44 50.09 53.32 6,159,948 +0.49(+0.92%)
Jun 30, 2008 51.31 53.54 50.44 52.83 5,338,209 +1.00(+1.93%)
Jun 27, 2008 53.26 53.62 51.09 51.83 7,456,839 -2.40(-4.42%)
Jun 26, 2008 55.57 56.04 54.00 54.23 4,909,473 -2.59(-4.56%)
Jun 25, 2008 55.27 57.45 55.15 56.82 3,226,056 +1.62(+2.93%)
Jun 24, 2008 56.12 56.12 54.31 55.21 5,342,934 -1.12(-1.99%)
Jun 23, 2008 58.13 58.13 56.30 56.33 3,222,924 -1.08(-1.89%)
Jun 20, 2008 59.49 59.79 56.54 57.41 6,484,712 -2.80(-4.65%)
Jun 19, 2008 60.10 60.60 58.04 60.21 4,459,548 -0.45(-0.75%)
Jun 18, 2008 61.28 62.20 60.39 60.67 4,747,105 -1.08(-1.76%)
Jun 17, 2008 61.34 61.91 60.50 61.75 3,281,778 +0.44(+0.71%)
Jun 16, 2008 59.17 62.21 58.93 61.32 3,638,266 +1.44(+2.41%)
Jun 13, 2008 58.70 59.88 58.48 59.88 2,250,839 +2.07(+3.58%)
Jun 12, 2008 57.65 59.12 57.36 57.80 3,495,393 +0.32(+0.55%)
Jun 11, 2008 57.13 58.57 56.50 57.48 5,869,224 +0.36(+0.63%)
Jun 10, 2008 57.05 58.58 56.31 57.13 5,400,020 -1.94(-3.29%)
Jun 09, 2008 61.53 62.54 58.21 59.07 3,955,904 -2.49(-4.05%)
Jun 06, 2008 64.30 64.49 61.43 61.56 4,177,816 -3.21(-4.95%)
Jun 05, 2008 64.48 65.81 64.04 64.77 1,895,337 +0.34(+0.52%)
Jun 04, 2008 64.67 66.90 63.73 64.43 2,827,386 -0.21(-0.33%)
Jun 03, 2008 65.21 65.21 63.69 64.65 3,575,042 -0.16(-0.25%)
Jun 02, 2008 65.57 65.57 64.09 64.81 2,421,541 -0.16(-0.24%)
May 30, 2008 66.14 66.64 64.97 64.97 1,917,779 -1.30(-1.96%)
May 29, 2008 65.01 66.82 64.49 66.27 1,593,712 +1.42(+2.19%)
May 28, 2008 64.08 65.33 63.77 64.84 2,670,485 -0.10(-0.16%)
May 27, 2008 64.63 66.46 64.34 64.95 2,462,433 +0.17(+0.26%)
May 26, 2008 66.56 66.90 64.14 64.78 2,701,641 +0.00(+0.00%)
May 23, 2008 66.56 66.90 64.14 64.78 2,701,487 -1.88(-2.82%)
May 22, 2008 66.19 68.08 66.05 66.66 1,529,896 +0.66(+0.99%)
May 21, 2008 67.87 71.59 65.04 66.00 3,847,392 -2.25(-3.29%)
May 20, 2008 70.14 70.41 67.94 68.25 2,034,146 -2.17(-3.08%)
May 19, 2008 70.71 72.09 69.81 70.42 1,786,625 -0.71(-1.00%)
May 16, 2008 71.08 71.41 69.73 71.13 2,195,574 +0.36(+0.50%)
May 15, 2008 68.07 70.91 67.56 70.77 2,094,691 +2.38(+3.49%)
May 14, 2008 66.78 68.96 66.73 68.39 2,232,080 +1.74(+2.61%)
May 13, 2008 67.59 67.74 65.80 66.65 2,012,743 -0.80(-1.18%)
May 12, 2008 66.71 67.92 66.20 67.45 1,477,632 +0.54(+0.81%)
May 09, 2008 65.79 66.95 65.15 66.91 1,928,864 +0.57(+0.85%)
May 08, 2008 66.56 67.40 65.93 66.34 1,656,241 +0.08(+0.13%)
May 07, 2008 69.53 69.75 66.03 66.26 2,461,087 -3.85(-5.49%)
May 06, 2008 68.19 70.31 67.22 70.11 1,913,740 +1.49(+2.18%)
May 05, 2008 70.68 70.90 67.69 68.62 1,997,894 -1.55(-2.20%)
May 02, 2008 69.37 73.05 69.37 70.16 4,452,667 -0.10(-0.15%)
May 01, 2008 64.95 70.79 64.69 70.27 7,059,588 +1.85(+2.71%)
Apr 30, 2008 71.36 71.44 68.41 68.42 2,667,121 -2.52(-3.55%)
Apr 29, 2008 69.94 71.90 69.33 70.94 2,500,200 +0.95(+1.36%)
Apr 28, 2008 70.33 70.69 69.37 69.98 2,132,401 -0.17(-0.24%)
Apr 25, 2008 71.20 71.52 68.91 70.15 2,021,682 -1.20(-1.67%)
Apr 24, 2008 68.53 72.94 66.57 71.34 4,062,288 +2.53(+3.68%)
Apr 23, 2008 68.05 69.49 67.08 68.81 3,955,174 +2.15(+3.22%)
Apr 22, 2008 62.23 69.47 62.09 66.66 6,182,728 +4.61(+7.43%)
Apr 21, 2008 64.17 64.49 61.93 62.05 3,299,495 -1.90(-2.97%)
Apr 18, 2008 64.08 64.59 63.36 63.95 3,813,156 +1.56(+2.50%)
Apr 17, 2008 64.53 64.53 60.71 62.39 5,787,144 -2.64(-4.06%)
Apr 16, 2008 64.52 65.56 62.55 65.03 3,421,520 +1.34(+2.11%)
Apr 15, 2008 66.96 67.33 63.19 63.69 3,327,242 -1.71(-2.61%)
Apr 14, 2008 67.06 68.87 65.30 65.40 1,504,255 -1.40(-2.10%)
Apr 11, 2008 66.34 69.32 66.00 66.80 2,813,153 -3.33(-4.74%)
Apr 10, 2008 70.19 71.62 69.22 70.12 1,720,969 -0.56(-0.79%)
Apr 09, 2008 72.19 73.22 69.64 70.68 1,902,257 -1.23(-1.71%)
Apr 08, 2008 72.27 72.85 71.34 71.91 1,672,973 -1.07(-1.46%)
Apr 07, 2008 73.81 75.62 72.15 72.97 2,192,348 -0.33(-0.45%)
Apr 04, 2008 75.12 75.33 72.47 73.31 2,244,443 -2.31(-3.06%)
Apr 03, 2008 72.68 75.69 72.55 75.62 3,266,844 +2.57(+3.51%)
Apr 02, 2008 71.80 75.34 71.80 73.05 3,025,209 +0.84(+1.16%)
Apr 01, 2008 66.90 72.22 65.69 72.22 3,301,384 +6.85(+10.48%)
Mar 31, 2008 65.10 66.76 64.79 65.36 2,060,868 +0.27(+0.41%)
Mar 28, 2008 65.13 68.63 64.95 65.10 2,264,876 -2.31(-3.42%)
Mar 27, 2008 70.33 70.97 67.35 67.40 2,380,288 -2.95(-4.19%)
Mar 26, 2008 70.02 70.68 68.06 70.35 2,827,243 -0.36(-0.51%)
Mar 25, 2008 70.18 70.93 68.23 70.71 2,157,908 +1.03(+1.48%)
Mar 24, 2008 65.95 70.38 65.75 69.68 2,612,324 +3.83(+5.81%)
Mar 21, 2008 63.65 66.43 62.36 65.85 2,993,242 +0.00(+0.00%)
Mar 20, 2008 63.65 66.43 62.36 65.85 2,993,242 +2.51(+3.96%)
Mar 19, 2008 64.72 66.41 63.00 63.34 3,309,840 -0.96(-1.49%)
Mar 18, 2008 64.29 65.23 63.38 64.30 3,162,041 +1.34(+2.14%)
Mar 17, 2008 60.70 63.50 59.94 62.96 5,342,137 +0.18(+0.28%)
Mar 14, 2008 63.65 63.81 60.07 62.78 3,597,938 -0.38(-0.61%)
Mar 13, 2008 62.67 63.78 60.13 63.17 3,634,050 +0.14(+0.22%)
Mar 12, 2008 63.36 63.91 61.64 63.03 3,034,267 +0.39(+0.62%)
Mar 11, 2008 59.84 62.73 59.47 62.64 3,863,857 +3.27(+5.51%)
Mar 10, 2008 60.24 61.21 59.26 59.37 2,544,040 -0.92(-1.52%)
Mar 07, 2008 61.23 61.92 59.04 60.28 4,798,661 -1.42(-2.29%)
Mar 06, 2008 63.89 65.10 61.70 61.70 3,730,494 -2.72(-4.22%)
Mar 05, 2008 63.45 64.79 63.15 64.42 3,213,242 +1.24(+1.96%)
Mar 04, 2008 63.91 64.30 61.57 63.18 4,195,952 -1.10(-1.71%)
Mar 03, 2008 65.08 65.39 63.52 64.28 2,876,382 -1.12(-1.72%)
Feb 29, 2008 66.18 68.19 64.65 65.40 3,834,757 -1.68(-2.51%)
Feb 28, 2008 68.00 69.41 66.72 67.08 2,647,733 -0.81(-1.19%)
Feb 27, 2008 69.06 69.84 67.55 67.89 2,756,273 -1.71(-2.46%)
Feb 26, 2008 68.46 70.07 67.71 69.60 2,417,367 +1.01(+1.47%)
Feb 25, 2008 67.23 68.90 66.68 68.60 1,997,505 +0.98(+1.45%)
Feb 22, 2008 66.97 67.64 66.02 67.62 1,837,181 +1.14(+1.71%)
Feb 21, 2008 69.47 69.73 66.25 66.48 2,627,244 -3.14(-4.51%)
Feb 20, 2008 68.36 70.75 67.22 69.62 2,707,270 +1.10(+1.60%)
Feb 19, 2008 68.69 70.42 67.09 68.53 3,431,234 +0.58(+0.85%)
Feb 18, 2008 69.40 69.45 67.36 67.95 3,121,508 +0.00(+0.00%)
Feb 15, 2008 69.40 69.45 67.36 67.95 3,120,892 -1.81(-2.59%)
Feb 14, 2008 72.12 74.00 69.44 69.75 4,846,715 -2.28(-3.16%)
Feb 13, 2008 75.72 77.00 70.23 72.03 8,615,504 -5.80(-7.45%)
Feb 12, 2008 79.14 81.03 77.37 77.83 4,193,213 -0.03(-0.03%)
Feb 11, 2008 77.40 79.38 77.16 77.86 2,786,009 +0.57(+0.74%)
Feb 08, 2008 77.93 79.06 75.65 77.29 2,427,601 -1.03(-1.32%)
Feb 07, 2008 74.05 78.94 73.70 78.32 3,177,928 +3.39(+4.52%)
Feb 06, 2008 77.70 78.07 74.36 74.93 3,910,239 -2.59(-3.34%)
Feb 05, 2008 74.69 79.89 73.17 77.52 6,722,688 +5.12(+7.08%)
Feb 04, 2008 75.94 75.96 72.25 72.40 2,036,300 -3.48(-4.59%)
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.