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

Wynn Resorts (NQ: WYNN )

98.82 +1.34 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2010 49.70 49.97 48.96 49.25 4,556,081 -0.92(-1.84%)
Mar 30, 2010 49.93 50.61 49.43 50.17 4,290,111 +0.26(+0.52%)
Mar 29, 2010 50.11 50.42 49.27 49.91 3,634,925 +0.14(+0.29%)
Mar 26, 2010 48.72 50.63 48.59 49.77 4,750,934 +1.44(+2.98%)
Mar 25, 2010 49.56 50.13 48.26 48.33 4,859,975 -0.91(-1.85%)
Mar 24, 2010 49.26 50.17 48.91 49.24 5,593,640 -0.34(-0.68%)
Mar 23, 2010 49.95 50.28 48.51 49.57 5,080,280 -0.14(-0.27%)
Mar 22, 2010 46.05 49.94 45.63 49.71 7,511,745 +3.11(+6.68%)
Mar 19, 2010 47.24 47.28 46.37 46.60 3,833,847 -0.17(-0.36%)
Mar 18, 2010 47.10 47.27 46.57 46.77 2,637,717 -0.52(-1.10%)
Mar 17, 2010 48.16 48.92 47.07 47.29 5,010,492 -0.53(-1.11%)
Mar 16, 2010 46.09 47.93 45.65 47.82 5,288,806 +2.05(+4.48%)
Mar 15, 2010 45.18 46.24 45.00 45.77 3,150,696 -0.65(-1.40%)
Mar 12, 2010 46.63 47.05 45.92 46.42 2,907,926 +0.18(+0.39%)
Mar 11, 2010 45.65 46.26 45.34 46.24 2,984,876 +0.15(+0.32%)
Mar 10, 2010 45.42 46.69 44.85 46.09 3,982,618 +0.77(+1.71%)
Mar 09, 2010 44.62 46.42 44.39 45.31 4,702,346 +0.51(+1.13%)
Mar 08, 2010 44.22 45.42 43.88 44.81 3,411,439 +0.81(+1.85%)
Mar 05, 2010 43.09 44.20 43.08 44.00 2,794,536 +1.20(+2.81%)
Mar 04, 2010 43.24 43.37 42.40 42.79 2,202,638 -0.31(-0.72%)
Mar 03, 2010 43.50 43.87 42.97 43.11 3,018,533 -0.32(-0.75%)
Mar 02, 2010 43.51 43.68 43.04 43.43 3,372,037 +0.42(+0.98%)
Mar 01, 2010 41.90 43.38 41.59 43.01 4,780,229 +1.72(+4.17%)
Feb 26, 2010 40.59 41.89 39.73 41.29 6,090,916 +0.50(+1.23%)
Feb 25, 2010 40.52 40.92 39.97 40.79 5,670,622 -0.36(-0.87%)
Feb 24, 2010 41.51 41.96 40.76 41.14 4,706,940 -0.21(-0.52%)
Feb 23, 2010 40.98 41.48 40.42 41.36 5,034,274 +0.43(+1.05%)
Feb 22, 2010 40.66 41.28 40.61 40.93 2,585,652 +0.50(+1.24%)
Feb 19, 2010 40.05 41.00 39.85 40.43 3,324,338 +0.16(+0.39%)
Feb 18, 2010 41.11 41.13 39.92 40.27 4,876,794 -1.56(-3.73%)
Feb 17, 2010 42.53 42.70 41.27 41.83 2,585,307 -0.33(-0.78%)
Feb 16, 2010 41.55 42.29 41.42 42.16 3,043,879 +1.22(+2.97%)
Feb 12, 2010 41.40 40.94 40.94 40.94 4,836,831 -1.25(-2.96%)
Feb 11, 2010 39.80 42.44 39.61 42.19 4,435,707 +2.31(+5.80%)
Feb 10, 2010 39.94 40.52 39.52 39.88 1,933,882 -0.15(-0.37%)
Feb 09, 2010 40.29 40.65 39.36 40.03 2,830,743 +0.56(+1.43%)
Feb 08, 2010 40.04 40.76 38.99 39.46 2,303,663 -0.40(-0.99%)
Feb 05, 2010 39.87 40.35 38.77 39.86 4,057,523 +0.34(+0.87%)
Feb 04, 2010 41.19 41.41 39.46 39.51 3,457,159 -2.21(-5.29%)
Feb 03, 2010 41.62 41.75 41.01 41.72 3,043,673 -0.39(-0.93%)
Feb 02, 2010 42.29 42.63 41.27 42.11 3,002,400 -0.45(-1.07%)
Feb 01, 2010 40.46 42.63 40.46 42.57 3,866,192 +2.38(+5.91%)
Jan 29, 2010 40.66 41.62 40.05 40.19 4,044,202 +0.07(+0.18%)
Jan 28, 2010 41.16 41.81 40.01 40.12 3,589,693 -0.64(-1.58%)
Jan 27, 2010 40.75 41.05 39.50 40.76 4,028,130 -0.06(-0.14%)
Jan 26, 2010 40.82 41.62 40.72 40.82 2,499,047 -0.48(-1.16%)
Jan 25, 2010 42.22 42.55 40.75 41.30 3,153,214 -0.23(-0.56%)
Jan 22, 2010 42.35 42.93 41.31 41.53 3,431,463 -0.92(-2.17%)
Jan 21, 2010 44.27 44.80 42.38 42.46 4,244,527 -1.81(-4.09%)
Jan 20, 2010 45.67 45.93 43.64 44.27 5,603,254 -2.05(-4.43%)
Jan 19, 2010 45.59 46.47 45.52 46.32 2,041,643 +0.53(+1.16%)
Jan 15, 2010 46.75 45.79 45.79 45.79 4,222,335 -1.05(-2.23%)
Jan 14, 2010 44.83 47.01 44.83 46.83 6,823,711 +1.76(+3.90%)
Jan 13, 2010 44.44 45.27 43.80 45.07 4,556,314 +0.92(+2.09%)
Jan 12, 2010 43.82 44.74 43.37 44.15 5,090,943 +0.19(+0.44%)
Jan 11, 2010 44.18 44.89 43.77 43.96 2,939,264 -0.14(-0.32%)
Jan 08, 2010 43.96 44.42 43.60 44.10 2,370,797 -0.32(-0.72%)
Jan 07, 2010 43.18 44.48 42.92 44.42 3,677,571 +0.93(+2.14%)
Jan 06, 2010 43.56 44.27 43.13 43.49 4,216,935 -0.58(-1.31%)
Jan 05, 2010 42.33 44.38 42.18 44.07 8,690,421 +2.53(+6.08%)
Jan 04, 2010 39.77 41.66 39.57 41.54 7,301,206 +3.72(+9.84%)
Dec 31, 2009 38.27 37.82 37.82 37.82 1,678,587 -0.31(-0.80%)
Dec 30, 2009 38.14 38.42 37.83 38.12 1,572,284 -0.15(-0.39%)
Dec 29, 2009 38.57 38.64 38.18 38.27 1,488,487 +0.03(+0.07%)
Dec 28, 2009 38.67 38.83 38.01 38.25 1,474,628 -0.32(-0.84%)
Dec 24, 2009 39.13 39.16 38.33 38.57 967,929 -0.38(-0.98%)
Dec 23, 2009 38.55 39.15 37.92 38.96 3,267,562 +0.39(+1.00%)
Dec 22, 2009 39.65 39.78 38.47 38.57 2,117,449 -0.96(-2.43%)
Dec 21, 2009 39.14 39.62 38.99 39.53 2,191,908 +0.55(+1.40%)
Dec 18, 2009 39.62 39.70 38.58 38.98 3,796,135 -0.43(-1.09%)
Dec 17, 2009 40.10 40.27 38.84 39.41 3,696,969 -1.01(-2.51%)
Dec 16, 2009 40.51 40.88 40.22 40.42 3,195,283 +0.29(+0.73%)
Dec 15, 2009 41.09 41.36 40.01 40.13 2,964,197 -1.31(-3.15%)
Dec 14, 2009 40.53 41.46 40.12 41.44 3,386,432 +1.18(+2.92%)
Dec 11, 2009 40.33 41.05 40.06 40.26 4,053,364 +0.12(+0.31%)
Dec 10, 2009 41.05 41.49 39.95 40.14 3,375,489 -0.77(-1.87%)
Dec 09, 2009 41.40 41.46 40.33 40.90 5,241,010 -0.24(-0.58%)
Dec 08, 2009 41.50 41.85 40.83 41.14 4,146,630 -0.91(-2.16%)
Dec 07, 2009 43.29 43.48 41.90 42.05 3,439,376 -1.33(-3.07%)
Dec 04, 2009 43.69 43.98 42.22 43.38 5,645,756 +0.93(+2.19%)
Dec 03, 2009 43.51 43.97 42.34 42.46 4,456,592 -0.57(-1.33%)
Dec 02, 2009 42.70 43.82 42.65 43.03 3,147,064 -0.08(-0.18%)
Dec 01, 2009 42.89 43.55 42.15 43.11 3,979,971 +1.19(+2.84%)
Nov 30, 2009 40.71 41.98 40.28 41.92 3,859,426 +1.01(+2.48%)
Nov 27, 2009 40.28 41.50 39.52 40.90 2,598,267 -1.55(-3.66%)
Nov 25, 2009 41.11 42.57 40.82 42.46 4,092,225 +1.53(+3.73%)
Nov 24, 2009 41.12 41.53 40.59 40.93 2,658,080 -0.49(-1.19%)
Nov 23, 2009 42.27 42.38 41.34 41.42 3,891,546 -0.06(-0.16%)
Nov 20, 2009 40.92 42.35 40.92 41.49 3,199,567 -0.17(-0.41%)
Nov 19, 2009 41.55 42.01 40.64 41.66 4,323,612 -1.21(-2.82%)
Nov 18, 2009 43.19 43.64 42.39 42.87 3,399,659 -0.64(-1.48%)
Nov 17, 2009 42.62 43.76 41.99 43.51 6,269,675 -0.99(-2.22%)
Nov 16, 2009 45.46 45.46 44.23 44.50 7,535,891 -0.32(-0.71%)
Nov 13, 2009 44.81 45.20 44.50 44.81 7,308,101 +0.90(+2.06%)
Nov 12, 2009 43.30 44.63 43.09 43.91 7,412,896 +0.70(+1.61%)
Nov 11, 2009 42.27 43.50 42.27 43.22 8,127,166 +1.59(+3.82%)
Nov 10, 2009 40.85 41.87 40.31 41.62 7,543,722 +0.36(+0.87%)
Nov 09, 2009 41.44 41.85 40.42 41.27 9,297,111 +2.47(+6.38%)
Nov 06, 2009 37.83 38.94 37.73 38.79 6,903,692 -0.07(-0.18%)
Nov 05, 2009 37.01 38.92 36.40 38.86 8,348,240 +2.97(+8.27%)
Nov 04, 2009 37.21 37.41 35.76 35.90 5,855,816 -0.56(-1.53%)
Nov 03, 2009 34.31 36.89 34.12 36.45 6,978,069 +1.56(+4.47%)
Nov 02, 2009 35.10 35.56 33.60 34.90 8,402,918 -0.32(-0.90%)
Oct 30, 2009 37.02 37.51 34.07 35.21 10,464,124 -1.34(-3.68%)
Oct 29, 2009 35.54 37.14 35.41 36.56 8,222,301 +1.57(+4.49%)
Oct 28, 2009 37.01 37.18 34.52 34.99 11,424,460 -1.47(-4.03%)
Oct 27, 2009 39.83 39.83 35.85 36.45 22,029,974 -4.51(-11.00%)
Oct 26, 2009 40.58 41.92 40.38 40.96 6,982,030 +0.40(+0.98%)
Oct 23, 2009 41.35 42.77 40.36 40.57 5,935,702 -0.60(-1.45%)
Oct 22, 2009 40.36 41.49 39.10 41.16 6,568,147 +0.71(+1.77%)
Oct 21, 2009 41.24 42.14 40.33 40.45 4,944,207 -0.95(-2.29%)
Oct 20, 2009 41.14 42.37 41.12 41.40 5,062,257 -0.60(-1.42%)
Oct 19, 2009 42.20 42.28 40.97 41.99 5,357,914 +0.19(+0.45%)
Oct 16, 2009 41.70 42.71 41.09 41.81 6,883,110 -0.40(-0.94%)
Oct 15, 2009 42.53 42.64 40.83 42.20 12,286,165 -1.40(-3.20%)
Oct 14, 2009 44.00 44.27 43.19 43.60 5,953,083 +0.73(+1.71%)
Oct 13, 2009 42.36 43.86 42.25 42.87 7,012,191 +0.08(+0.18%)
Oct 12, 2009 44.57 44.91 41.59 42.79 14,835,707 -1.26(-2.86%)
Oct 09, 2009 46.09 46.44 43.35 44.05 10,948,584 -1.36(-2.99%)
Oct 08, 2009 44.49 45.99 43.87 45.40 8,607,037 +1.66(+3.80%)
Oct 07, 2009 44.11 45.10 43.16 43.74 5,703,090 -0.84(-1.88%)
Oct 06, 2009 44.74 45.35 43.88 44.58 8,117,750 +0.27(+0.60%)
Oct 05, 2009 44.05 44.91 43.26 44.31 7,813,723 +0.37(+0.84%)
Oct 02, 2009 42.44 44.94 41.08 43.94 12,683,844 +1.34(+3.14%)
Oct 01, 2009 45.53 45.76 42.38 42.61 9,363,437 -3.44(-7.46%)
Sep 30, 2009 48.38 48.39 45.20 46.04 10,082,746 -1.53(-3.22%)
Sep 29, 2009 46.11 48.16 46.06 47.57 6,292,411 +1.30(+2.81%)
Sep 28, 2009 45.89 47.00 45.03 46.28 5,448,287 +0.65(+1.42%)
Sep 25, 2009 44.74 46.62 44.68 45.63 5,807,799 +0.45(+0.99%)
Sep 24, 2009 46.83 47.05 44.07 45.18 7,738,219 -1.36(-2.93%)
Sep 23, 2009 48.22 48.65 46.31 46.54 8,305,434 -0.83(-1.75%)
Sep 22, 2009 45.57 47.97 45.33 47.37 12,323,856 +2.77(+6.20%)
Sep 21, 2009 44.42 46.89 44.10 44.61 8,885,131 -0.31(-0.69%)
Sep 18, 2009 45.69 45.86 44.26 44.92 5,165,184 -0.02(-0.04%)
Sep 17, 2009 45.20 46.56 44.20 44.94 8,802,903 +0.18(+0.39%)
Sep 16, 2009 47.75 47.81 44.34 44.76 13,900,445 -2.31(-4.90%)
Sep 15, 2009 45.83 47.55 44.91 47.07 12,453,109 +2.18(+4.86%)
Sep 14, 2009 41.53 45.08 41.53 44.89 8,370,818 +2.99(+7.15%)
Sep 11, 2009 41.57 42.79 41.31 41.89 7,178,491 +1.53(+3.78%)
Sep 10, 2009 39.46 40.48 38.40 40.36 5,842,299 +0.69(+1.74%)
Sep 09, 2009 37.94 40.34 37.70 39.68 8,176,028 +2.38(+6.39%)
Sep 08, 2009 37.84 38.11 36.98 37.29 5,070,437 +0.56(+1.54%)
Sep 04, 2009 34.69 36.86 34.31 36.73 5,171,417 +2.03(+5.86%)
Sep 03, 2009 34.75 34.83 33.87 34.69 3,161,922 +0.48(+1.40%)
Sep 02, 2009 34.19 34.69 33.36 34.21 5,692,985 +0.15(+0.44%)
Sep 01, 2009 35.01 36.05 33.79 34.06 7,891,894 -1.09(-3.10%)
Aug 31, 2009 36.03 36.25 34.75 35.16 5,027,048 -1.39(-3.80%)
Aug 28, 2009 37.51 37.56 36.12 36.55 3,659,540 -0.06(-0.16%)
Aug 27, 2009 36.92 37.08 35.56 36.60 4,484,779 -0.55(-1.47%)
Aug 26, 2009 37.36 37.92 36.76 37.15 5,333,688 -0.53(-1.41%)
Aug 25, 2009 36.67 37.89 36.28 37.68 5,851,457 +1.64(+4.54%)
Aug 24, 2009 37.56 38.01 35.86 36.05 5,651,551 -0.94(-2.55%)
Aug 21, 2009 37.03 37.25 35.89 36.99 6,861,497 +0.99(+2.76%)
Aug 20, 2009 35.78 36.78 35.49 35.99 4,307,627 +0.37(+1.04%)
Aug 19, 2009 34.75 36.05 34.51 35.62 5,214,176 -0.30(-0.83%)
Aug 18, 2009 35.03 36.20 34.75 35.92 6,359,998 +1.57(+4.58%)
Aug 17, 2009 35.55 35.56 34.26 34.35 7,620,159 -2.77(-7.45%)
Aug 14, 2009 39.19 39.38 36.93 37.12 12,710,730 -2.42(-6.13%)
Aug 13, 2009 39.09 39.75 37.62 39.54 8,376,624 +0.88(+2.28%)
Aug 12, 2009 36.21 39.25 36.21 38.66 9,256,639 +2.65(+7.36%)
Aug 11, 2009 36.43 36.77 35.14 36.01 6,597,035 -0.62(-1.70%)
Aug 10, 2009 37.83 38.77 36.51 36.63 5,695,876 -1.34(-3.54%)
Aug 07, 2009 37.25 38.54 36.46 37.97 6,696,773 +1.87(+5.18%)
Aug 06, 2009 37.14 38.12 36.06 36.10 7,342,763 -0.64(-1.73%)
Aug 05, 2009 38.44 38.88 36.44 36.74 8,039,427 -0.93(-2.47%)
Aug 04, 2009 35.28 38.09 35.28 37.67 10,991,542 +2.97(+8.55%)
Aug 03, 2009 34.14 35.40 33.92 34.70 6,899,623 +1.47(+4.42%)
Jul 31, 2009 32.09 33.56 31.40 33.23 8,269,929 +0.66(+2.03%)
Jul 30, 2009 30.91 33.44 30.69 32.57 15,325,015 +3.79(+13.18%)
Jul 29, 2009 29.79 29.96 28.37 28.78 6,559,634 -1.48(-4.89%)
Jul 28, 2009 30.27 30.77 29.51 30.26 5,010,883 -0.75(-2.43%)
Jul 27, 2009 32.19 32.25 30.60 31.01 7,158,646 +0.30(+0.97%)
Jul 24, 2009 28.41 31.25 28.28 30.71 7,490,323 +1.70(+5.87%)
Jul 23, 2009 27.68 29.80 26.86 29.01 10,481,501 +1.57(+5.70%)
Jul 22, 2009 26.50 28.15 26.30 27.45 9,656,308 +1.62(+6.26%)
Jul 21, 2009 27.23 27.23 25.18 25.83 6,581,989 -0.04(-0.15%)
Jul 20, 2009 23.73 26.30 23.73 25.87 6,067,375 +2.38(+10.12%)
Jul 17, 2009 24.22 24.22 23.27 23.49 4,657,109 -0.88(-3.60%)
Jul 16, 2009 23.18 24.67 22.74 24.37 5,471,638 +0.86(+3.68%)
Jul 15, 2009 22.39 23.74 22.37 23.50 7,152,995 +1.55(+7.07%)
Jul 14, 2009 20.83 22.11 20.58 21.95 4,949,624 +0.97(+4.61%)
Jul 13, 2009 20.46 21.11 19.63 20.98 4,443,915 +0.86(+4.29%)
Jul 10, 2009 20.50 20.51 19.76 20.12 4,271,761 -0.62(-2.98%)
Jul 09, 2009 19.56 21.69 19.56 20.74 8,893,604 +1.31(+6.75%)
Jul 08, 2009 20.45 20.45 18.87 19.43 6,912,222 -0.55(-2.73%)
Jul 07, 2009 21.12 21.22 19.89 19.97 5,380,372 -1.26(-5.93%)
Jul 06, 2009 21.22 21.61 20.67 21.23 4,374,954 -0.47(-2.16%)
Jul 02, 2009 22.69 22.69 21.56 21.70 3,588,864 -1.29(-5.59%)
Jul 01, 2009 22.99 23.53 22.89 22.98 3,082,149 +0.06(+0.25%)
Jun 30, 2009 23.20 23.99 22.81 22.93 4,078,942 -1.06(-4.41%)
Jun 29, 2009 23.90 24.36 23.28 23.99 3,326,643 +0.14(+0.57%)
Jun 26, 2009 24.05 24.21 23.36 23.85 4,273,718 -0.29(-1.18%)
Jun 25, 2009 23.47 24.20 22.81 24.13 3,838,740 +0.76(+3.25%)
Jun 24, 2009 22.29 23.95 22.24 23.37 5,073,386 +1.30(+5.88%)
Jun 23, 2009 22.32 22.80 21.24 22.08 5,821,213 -0.19(-0.85%)
Jun 22, 2009 23.51 23.71 22.26 22.26 4,531,760 -1.68(-7.00%)
Jun 19, 2009 23.66 24.10 23.32 23.94 5,493,715 +0.82(+3.54%)
Jun 18, 2009 24.12 24.41 22.74 23.12 4,081,598 -0.26(-1.11%)
Jun 17, 2009 23.63 24.08 22.11 23.38 6,652,471 -0.05(-0.22%)
Jun 16, 2009 22.87 24.32 22.79 23.43 7,327,630 +0.71(+3.12%)
Jun 15, 2009 23.99 23.99 22.21 22.73 8,418,905 -1.57(-6.47%)
Jun 12, 2009 23.86 24.39 23.25 24.30 4,894,330 +0.29(+1.19%)
Jun 11, 2009 24.36 24.42 23.69 24.01 4,741,952 -0.25(-1.02%)
Jun 10, 2009 25.08 25.32 23.54 24.26 6,637,882 -0.62(-2.51%)
Jun 09, 2009 25.49 25.65 24.49 24.88 3,827,237 -0.40(-1.59%)
Jun 08, 2009 24.85 25.88 24.39 25.28 5,009,506 -1.08(-4.11%)
Jun 05, 2009 26.94 27.41 25.73 26.37 3,814,584 +0.00(+0.00%)
Jun 04, 2009 25.67 26.62 25.06 26.37 4,252,542 +0.71(+2.76%)
Jun 03, 2009 26.64 26.77 25.17 25.66 5,593,058 -0.71(-2.69%)
Jun 02, 2009 26.43 26.72 25.52 26.37 4,515,891 -0.07(-0.27%)
Jun 01, 2009 24.85 26.55 24.72 26.44 7,684,793 +2.37(+9.85%)
May 29, 2009 23.76 24.35 23.41 24.07 4,313,787 +0.46(+1.95%)
May 28, 2009 24.03 24.45 22.89 23.61 3,633,758 -0.03(-0.11%)
May 27, 2009 24.68 25.15 23.56 23.63 4,836,171 -1.11(-4.49%)
May 26, 2009 22.89 25.23 22.83 24.75 4,484,739 +1.46(+6.28%)
May 22, 2009 24.13 24.37 22.89 23.28 4,603,344 -0.82(-3.40%)
May 21, 2009 25.00 25.45 23.82 24.10 4,901,963 -1.34(-5.28%)
May 20, 2009 26.28 27.19 25.28 25.45 4,382,326 -0.57(-2.17%)
May 19, 2009 27.17 27.51 25.77 26.01 5,026,722 -0.88(-3.26%)
May 18, 2009 25.26 27.08 25.19 26.89 5,532,149 +2.27(+9.23%)
May 15, 2009 25.98 27.19 24.41 24.62 5,869,612 -1.00(-3.90%)
May 14, 2009 25.87 26.67 24.06 25.62 9,452,979 -0.22(-0.85%)
May 13, 2009 28.58 28.99 25.56 25.84 8,093,200 -3.51(-11.95%)
May 12, 2009 32.12 32.29 28.64 29.34 6,900,043 -2.46(-7.72%)
May 11, 2009 29.89 32.31 29.40 31.80 4,791,235 +0.97(+3.16%)
May 08, 2009 29.27 31.30 28.99 30.82 4,318,737 +2.11(+7.35%)
May 07, 2009 31.17 31.40 28.12 28.71 5,948,397 -1.89(-6.18%)
May 06, 2009 31.96 32.14 28.93 30.60 11,805,919 -1.86(-5.72%)
May 05, 2009 30.12 32.97 29.13 32.46 14,530,052 +4.66(+16.75%)
May 04, 2009 26.30 28.47 26.00 27.80 5,504,411 +2.37(+9.32%)
May 01, 2009 25.35 26.64 24.82 25.43 4,108,634 -0.05(-0.18%)
Apr 30, 2009 26.46 28.69 25.28 25.48 9,528,478 +0.69(+2.80%)
Apr 29, 2009 24.63 25.65 23.74 24.78 5,217,251 +1.25(+5.33%)
Apr 28, 2009 23.54 24.58 23.23 23.53 5,323,654 -0.81(-3.33%)
Apr 27, 2009 24.35 25.98 23.87 24.34 6,652,634 -1.33(-5.19%)
Apr 24, 2009 24.33 26.08 23.99 25.67 7,705,314 +2.01(+8.51%)
Apr 23, 2009 22.41 24.68 22.15 23.66 8,027,477 +1.21(+5.41%)
Apr 22, 2009 20.28 23.16 20.21 22.45 8,126,778 +1.93(+9.40%)
Apr 21, 2009 19.43 20.69 18.83 20.52 5,056,258 +0.75(+3.78%)
Apr 20, 2009 20.64 21.27 19.37 19.77 3,605,789 -1.51(-7.08%)
Apr 17, 2009 21.65 21.72 20.89 21.28 5,765,699 -0.46(-2.12%)
Apr 16, 2009 21.45 22.24 21.11 21.74 4,802,972 +0.34(+1.61%)
Apr 15, 2009 20.49 21.52 20.48 21.39 4,451,440 +0.36(+1.70%)
Apr 14, 2009 19.84 23.12 19.82 21.04 8,172,000 +0.62(+3.02%)
Apr 13, 2009 19.13 20.45 18.51 20.42 4,762,160 +0.76(+3.87%)
Apr 09, 2009 18.91 20.78 18.78 19.66 7,579,200 +1.68(+9.36%)
Apr 08, 2009 17.86 17.98 16.78 17.98 6,706,516 +0.63(+3.63%)
Apr 07, 2009 19.69 19.82 17.26 17.35 7,956,258 -2.92(-14.39%)
Apr 06, 2009 20.10 21.43 19.95 20.26 12,593,614 +1.01(+5.23%)
Apr 03, 2009 17.22 19.45 17.04 19.26 8,717,349 +1.82(+10.43%)
Apr 02, 2009 15.09 17.45 15.09 17.44 10,734,430 +3.44(+24.59%)
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.