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 (%)
Oct 31, 2014 163.55 163.55 161.45 162.72 1,783,999 +2.02(+1.26%)
Oct 30, 2014 157.72 161.69 157.63 160.70 1,373,329 +1.47(+0.93%)
Oct 29, 2014 163.53 164.81 158.02 159.23 2,996,698 +0.58(+0.37%)
Oct 28, 2014 156.66 158.99 155.43 158.65 1,949,517 +1.35(+0.86%)
Oct 27, 2014 157.30 159.02 158.19 157.29 2,340,947 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.01 158.19 1,477,650 +1.05(+0.67%)
Oct 23, 2014 157.56 159.20 156.81 157.14 1,876,951 +0.92(+0.59%)
Oct 22, 2014 158.51 159.29 155.60 156.22 1,555,652 -1.86(-1.18%)
Oct 21, 2014 156.67 158.96 155.92 158.08 2,079,274 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.81 155.57 2,200,826 -0.68(-0.43%)
Oct 17, 2014 158.95 160.66 155.05 156.25 2,592,090 +0.32(+0.21%)
Oct 16, 2014 148.42 158.07 148.18 155.92 3,554,762 +6.65(+4.45%)
Oct 15, 2014 146.72 150.40 144.56 149.28 2,717,086 +0.40(+0.27%)
Oct 14, 2014 146.76 152.19 146.54 148.88 2,261,725 +0.34(+0.23%)
Oct 13, 2014 151.01 152.21 145.63 148.53 3,550,337 -2.80(-1.85%)
Oct 10, 2014 152.24 155.43 151.19 151.33 1,806,465 -1.17(-0.76%)
Oct 09, 2014 157.24 157.95 152.24 152.50 1,618,990 -4.47(-2.85%)
Oct 08, 2014 154.78 157.36 152.87 156.97 1,300,943 +2.58(+1.67%)
Oct 07, 2014 154.10 157.27 153.46 154.39 1,743,562 -3.01(-1.91%)
Oct 06, 2014 160.65 160.98 157.22 157.40 1,818,751 +1.29(+0.83%)
Oct 03, 2014 156.65 158.53 154.63 156.10 1,443,455 +0.44(+0.29%)
Oct 02, 2014 156.72 158.75 152.44 155.66 2,211,032 -0.46(-0.30%)
Oct 01, 2014 158.43 158.53 154.47 156.12 2,458,555 -4.09(-2.55%)
Sep 30, 2014 153.56 161.95 150.53 160.21 5,637,902 +6.93(+4.52%)
Sep 29, 2014 156.27 156.83 152.65 153.28 3,000,930 -4.72(-2.99%)
Sep 26, 2014 157.74 160.56 157.57 158.00 2,124,199 +2.18(+1.40%)
Sep 25, 2014 157.60 158.09 154.59 155.83 2,289,526 -3.42(-2.15%)
Sep 24, 2014 156.46 159.54 155.75 159.25 1,847,719 +2.67(+1.71%)
Sep 23, 2014 154.39 157.42 154.16 156.57 2,748,347 +1.33(+0.85%)
Sep 22, 2014 155.75 157.84 153.35 155.25 2,974,254 -3.43(-2.16%)
Sep 19, 2014 162.30 162.30 157.34 158.67 2,210,530 -2.18(-1.36%)
Sep 18, 2014 158.13 163.10 158.06 160.85 3,941,885 +4.05(+2.58%)
Sep 17, 2014 152.01 157.76 151.73 156.81 2,649,208 +2.77(+1.80%)
Sep 16, 2014 150.25 155.03 147.75 154.04 4,477,782 -0.73(-0.47%)
Sep 15, 2014 155.95 156.42 153.61 154.77 1,902,262 -1.55(-0.99%)
Sep 12, 2014 159.46 159.73 155.86 156.32 1,778,539 -3.06(-1.92%)
Sep 11, 2014 155.10 160.06 155.08 159.37 2,080,635 +3.27(+2.10%)
Sep 10, 2014 156.36 156.82 154.79 156.10 2,433,492 -1.70(-1.07%)
Sep 09, 2014 158.18 159.78 156.89 157.80 1,442,412 -0.38(-0.24%)
Sep 08, 2014 159.57 159.57 156.81 158.18 1,771,252 -0.81(-0.51%)
Sep 05, 2014 157.99 159.25 156.14 159.00 2,302,919 +0.77(+0.48%)
Sep 04, 2014 158.86 160.02 157.56 158.23 2,191,241 -0.41(-0.26%)
Sep 03, 2014 158.53 160.90 157.51 158.64 2,216,205 +0.16(+0.10%)
Sep 02, 2014 161.94 162.68 154.69 158.47 5,517,563 -6.71(-4.06%)
Aug 29, 2014 168.98 165.18 165.18 165.18 2,378,827 -3.35(-1.99%)
Aug 28, 2014 167.38 169.22 165.53 168.53 1,822,215 +0.51(+0.30%)
Aug 27, 2014 170.55 170.74 167.24 168.02 2,046,063 -2.64(-1.55%)
Aug 26, 2014 170.58 171.28 168.91 170.66 1,617,551 -1.01(-0.59%)
Aug 25, 2014 172.15 172.40 169.87 171.67 1,470,179 +0.29(+0.17%)
Aug 22, 2014 170.02 171.57 170.02 171.38 1,234,755 -0.33(-0.19%)
Aug 21, 2014 173.65 173.74 171.76 171.71 851,638 -1.73(-1.00%)
Aug 20, 2014 175.26 175.26 172.76 173.44 798,616 -0.71(-0.41%)
Aug 19, 2014 174.47 175.97 173.15 174.16 1,003,894 +0.39(+0.23%)
Aug 18, 2014 173.56 174.28 171.58 173.76 981,252 +1.34(+0.78%)
Aug 15, 2014 173.84 174.43 170.29 172.42 1,185,951 -0.77(-0.44%)
Aug 14, 2014 173.05 174.28 171.79 173.19 972,793 +0.76(+0.44%)
Aug 13, 2014 172.42 175.33 172.13 172.43 1,413,006 +0.98(+0.57%)
Aug 12, 2014 171.65 172.98 169.17 171.45 1,337,131 -0.03(-0.02%)
Aug 11, 2014 172.15 173.72 169.39 171.48 1,396,768 -0.41(-0.24%)
Aug 08, 2014 167.56 172.52 166.53 171.89 2,813,265 +5.81(+3.50%)
Aug 07, 2014 169.93 172.36 165.30 166.08 4,088,264 -4.56(-2.67%)
Aug 06, 2014 174.41 174.90 169.29 170.64 4,254,824 -7.28(-4.09%)
Aug 05, 2014 180.75 182.03 176.59 177.91 1,432,463 -3.75(-2.07%)
Aug 04, 2014 178.69 182.37 177.47 181.67 1,468,980 +2.94(+1.65%)
Aug 01, 2014 180.88 182.58 177.29 178.72 1,986,605 -2.69(-1.48%)
Jul 31, 2014 183.96 186.08 181.00 181.41 2,302,972 -4.60(-2.47%)
Jul 30, 2014 185.75 186.52 182.72 186.02 2,084,386 +1.02(+0.55%)
Jul 29, 2014 179.76 187.62 179.71 185.00 6,065,356 +5.48(+3.05%)
Jul 28, 2014 175.00 179.62 175.00 179.51 3,258,452 +5.53(+3.18%)
Jul 25, 2014 173.50 175.41 172.74 173.98 981,442 -0.48(-0.27%)
Jul 24, 2014 176.32 177.21 174.00 174.46 967,921 -1.04(-0.59%)
Jul 23, 2014 176.45 176.96 174.72 175.50 927,861 -0.88(-0.50%)
Jul 22, 2014 173.47 177.30 173.06 176.38 1,425,864 +4.07(+2.36%)
Jul 21, 2014 170.27 172.40 169.84 172.32 1,391,612 +1.28(+0.75%)
Jul 18, 2014 170.71 171.88 170.10 171.03 1,190,235 +1.54(+0.91%)
Jul 17, 2014 169.65 172.82 168.90 169.49 2,479,920 -3.97(-2.29%)
Jul 16, 2014 173.69 174.26 172.06 173.47 1,442,215 +1.15(+0.67%)
Jul 15, 2014 174.13 174.57 170.39 172.32 1,361,478 -0.35(-0.20%)
Jul 14, 2014 174.14 176.47 172.39 172.66 1,063,494 +0.16(+0.09%)
Jul 11, 2014 172.41 173.84 171.29 172.50 775,835 -0.39(-0.23%)
Jul 10, 2014 171.87 173.84 170.39 172.90 1,026,910 -2.44(-1.39%)
Jul 09, 2014 171.46 175.48 169.65 175.34 1,518,933 +3.30(+1.92%)
Jul 08, 2014 176.10 176.94 170.74 172.04 1,932,003 -5.44(-3.07%)
Jul 07, 2014 178.21 179.48 175.63 177.48 1,530,947 -2.83(-1.57%)
Jul 03, 2014 180.43 180.31 180.31 180.31 790,336 +0.24(+0.13%)
Jul 02, 2014 178.81 181.01 178.19 180.08 1,600,827 +1.27(+0.71%)
Jul 01, 2014 176.93 180.70 176.68 178.81 1,313,735 +2.19(+1.24%)
Jun 30, 2014 177.00 177.42 174.87 176.61 1,054,868 +0.57(+0.32%)
Jun 27, 2014 178.45 179.55 175.81 176.04 1,305,652 -0.98(-0.55%)
Jun 26, 2014 175.80 178.82 175.40 177.02 2,048,624 +3.78(+2.18%)
Jun 25, 2014 171.19 174.42 170.71 173.24 1,366,466 +1.67(+0.97%)
Jun 24, 2014 171.63 174.36 171.14 171.58 1,818,428 +0.41(+0.24%)
Jun 23, 2014 169.43 171.41 167.78 171.17 1,632,679 +0.31(+0.18%)
Jun 20, 2014 172.65 173.29 170.31 170.85 1,992,680 -1.55(-0.90%)
Jun 19, 2014 170.85 174.44 170.78 172.40 1,719,257 +2.73(+1.61%)
Jun 18, 2014 166.85 169.85 165.70 169.67 1,468,588 +1.66(+0.99%)
Jun 17, 2014 168.05 169.10 166.99 168.01 1,585,998 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.63 169.43 1,224,544 -1.65(-0.97%)
Jun 13, 2014 168.50 171.43 167.66 171.08 1,267,185 +3.28(+1.95%)
Jun 12, 2014 171.10 171.78 167.43 167.81 1,253,312 -3.29(-1.92%)
Jun 11, 2014 169.19 171.88 168.68 171.10 1,613,440 +2.73(+1.62%)
Jun 10, 2014 167.76 168.68 164.65 168.37 3,006,084 -6.05(-3.47%)
Jun 06, 2014 175.53 176.28 173.64 174.42 1,028,644 -0.74(-0.42%)
Jun 05, 2014 178.81 180.38 174.94 175.16 1,578,455 -3.71(-2.07%)
Jun 04, 2014 175.73 179.54 175.29 178.87 1,213,567 +1.68(+0.95%)
Jun 03, 2014 181.18 181.18 175.80 177.18 2,586,196 -8.33(-4.49%)
Jun 02, 2014 183.14 185.53 181.75 185.51 816,563 +2.59(+1.42%)
May 30, 2014 187.20 187.20 182.06 182.92 1,597,942 -4.27(-2.28%)
May 29, 2014 185.70 187.20 183.56 187.19 1,109,303 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.48 185.50 1,861,562 +2.00(+1.09%)
May 27, 2014 177.26 183.78 177.26 183.50 2,565,468 +6.63(+3.75%)
May 23, 2014 177.64 176.87 176.87 176.87 1,532,723 -0.94(-0.53%)
May 22, 2014 175.07 178.91 174.15 177.81 1,404,695 +3.50(+2.01%)
May 21, 2014 171.14 174.44 170.65 174.31 1,819,873 +3.96(+2.32%)
May 20, 2014 171.96 173.87 169.40 170.35 2,382,848 -2.86(-1.65%)
May 19, 2014 170.59 175.54 168.92 173.21 2,000,487 +1.52(+0.89%)
May 16, 2014 171.75 173.03 168.07 171.69 2,781,093 +0.04(+0.03%)
May 15, 2014 171.01 172.18 166.00 171.64 2,522,298 +0.43(+0.25%)
May 14, 2014 174.70 174.83 170.24 171.22 2,809,715 -4.07(-2.32%)
May 13, 2014 173.37 176.47 171.40 175.29 2,020,607 +3.04(+1.76%)
May 12, 2014 169.81 175.26 169.81 172.25 2,071,865 +2.70(+1.59%)
May 09, 2014 168.24 170.74 166.09 169.55 1,938,938 +3.42(+2.06%)
May 08, 2014 167.17 175.06 164.99 166.13 4,186,854 -7.18(-4.14%)
May 07, 2014 175.39 177.24 166.22 173.31 4,089,583 -2.21(-1.26%)
May 06, 2014 182.80 184.23 175.46 175.52 2,839,166 -7.70(-4.20%)
May 05, 2014 185.82 186.10 180.98 183.22 3,189,719 -4.25(-2.27%)
May 02, 2014 181.23 188.02 180.13 187.47 4,708,083 +12.73(+7.28%)
May 01, 2014 173.55 175.48 169.91 174.74 3,153,447 +2.32(+1.34%)
Apr 30, 2014 169.07 173.25 167.64 172.43 2,046,247 +0.24(+0.14%)
Apr 29, 2014 166.06 173.25 165.27 172.19 2,975,681 +8.43(+5.15%)
Apr 28, 2014 170.64 172.82 159.35 163.76 4,443,883 -6.64(-3.90%)
Apr 25, 2014 178.62 179.23 169.29 170.40 2,904,364 -9.84(-5.46%)
Apr 24, 2014 176.85 180.47 174.29 180.24 2,971,815 +5.34(+3.05%)
Apr 23, 2014 183.22 183.97 173.74 174.90 2,499,522 -7.84(-4.29%)
Apr 22, 2014 175.90 183.50 174.91 182.74 2,202,043 +9.85(+5.70%)
Apr 21, 2014 175.48 177.51 171.37 172.89 1,581,424 -3.01(-1.71%)
Apr 17, 2014 173.02 175.90 175.90 175.90 2,201,419 +2.54(+1.46%)
Apr 16, 2014 173.11 176.75 171.59 173.37 2,878,158 +1.84(+1.08%)
Apr 15, 2014 177.80 178.96 164.60 171.52 4,600,867 -6.41(-3.60%)
Apr 14, 2014 179.94 184.36 175.90 177.93 2,363,491 -0.79(-0.44%)
Apr 11, 2014 175.94 180.92 174.21 178.72 2,018,724 +0.41(+0.23%)
Apr 10, 2014 187.76 190.01 177.00 178.30 2,457,900 -8.00(-4.29%)
Apr 09, 2014 183.21 187.83 181.32 186.30 1,931,919 +6.28(+3.49%)
Apr 08, 2014 178.30 181.82 175.44 180.02 2,598,059 +1.83(+1.02%)
Apr 07, 2014 179.97 180.11 174.48 178.19 2,888,980 -2.48(-1.37%)
Apr 04, 2014 188.74 190.70 179.06 180.67 2,111,445 -7.34(-3.90%)
Apr 03, 2014 191.93 194.32 186.29 188.01 1,442,481 -4.35(-2.26%)
Apr 02, 2014 194.51 194.87 190.93 192.36 1,168,665 +0.24(+0.12%)
Apr 01, 2014 194.02 195.35 191.42 192.12 1,999,481 +4.25(+2.26%)
Mar 31, 2014 185.95 190.86 185.53 187.87 1,985,541 +3.92(+2.13%)
Mar 28, 2014 181.07 186.47 180.10 183.94 2,501,064 +3.17(+1.75%)
Mar 27, 2014 178.87 181.11 175.11 180.77 3,244,561 -0.94(-0.52%)
Mar 26, 2014 186.79 186.90 179.93 181.71 3,123,084 -3.92(-2.11%)
Mar 25, 2014 190.44 191.71 185.59 185.63 1,884,918 -4.05(-2.14%)
Mar 24, 2014 192.16 192.30 185.42 189.68 1,581,397 -1.62(-0.84%)
Mar 21, 2014 192.44 196.16 191.18 191.29 1,518,118 -2.02(-1.05%)
Mar 20, 2014 192.22 194.00 189.66 193.31 1,396,856 -0.36(-0.18%)
Mar 19, 2014 197.84 199.78 192.62 193.67 1,238,995 -4.49(-2.27%)
Mar 18, 2014 197.32 200.34 196.27 198.16 1,058,109 +0.88(+0.45%)
Mar 17, 2014 194.99 199.04 194.10 197.28 1,438,010 +3.07(+1.58%)
Mar 14, 2014 194.77 195.81 192.12 194.21 2,016,095 -2.18(-1.11%)
Mar 13, 2014 202.96 203.78 195.20 196.39 1,688,790 -6.18(-3.05%)
Mar 12, 2014 201.91 203.08 199.65 202.57 1,514,458 -0.50(-0.25%)
Mar 11, 2014 204.65 207.37 202.03 203.07 1,327,271 -0.37(-0.18%)
Mar 10, 2014 208.64 208.78 202.66 203.45 1,571,382 -5.14(-2.46%)
Mar 07, 2014 210.45 210.79 207.17 208.59 1,003,387 -1.00(-0.48%)
Mar 06, 2014 210.57 210.66 208.88 209.59 1,340,910 +0.06(+0.03%)
Mar 05, 2014 210.34 210.84 207.70 209.53 1,067,409 -0.16(-0.08%)
Mar 04, 2014 207.41 209.73 206.72 209.69 1,370,512 +4.29(+2.09%)
Mar 03, 2014 202.60 206.84 201.33 205.40 2,041,790 +0.33(+0.16%)
Feb 28, 2014 204.71 206.35 202.54 205.07 1,756,646 +0.45(+0.22%)
Feb 27, 2014 200.93 204.84 199.77 204.62 1,712,966 +4.29(+2.14%)
Feb 26, 2014 199.46 202.99 198.28 200.33 1,692,662 +1.47(+0.74%)
Feb 25, 2014 200.22 203.40 197.56 198.86 1,996,993 -0.37(-0.19%)
Feb 24, 2014 194.92 200.09 193.11 199.23 2,079,317 +6.12(+3.17%)
Feb 21, 2014 189.86 193.45 187.61 193.11 2,118,161 +4.10(+2.17%)
Feb 20, 2014 186.85 191.06 186.84 189.01 2,060,515 +2.18(+1.17%)
Feb 19, 2014 188.86 189.42 185.38 186.83 1,798,234 -2.69(-1.42%)
Feb 18, 2014 187.92 191.01 187.33 189.52 1,501,215 +1.49(+0.79%)
Feb 14, 2014 186.30 188.03 188.03 188.03 1,115,431 +0.90(+0.48%)
Feb 13, 2014 185.22 189.23 184.36 187.13 1,832,992 +0.13(+0.07%)
Feb 12, 2014 190.19 191.12 186.05 187.00 1,673,176 -2.68(-1.41%)
Feb 11, 2014 187.75 190.23 186.19 189.68 1,929,168 +2.68(+1.43%)
Feb 10, 2014 186.84 188.89 186.13 187.00 2,263,789 +0.35(+0.19%)
Feb 07, 2014 183.25 187.06 181.68 186.64 1,980,148 +4.41(+2.42%)
Feb 06, 2014 179.02 182.90 177.44 182.23 2,324,361 +6.01(+3.41%)
Feb 05, 2014 170.70 177.44 170.04 176.22 3,921,031 -3.36(-1.87%)
Feb 04, 2014 177.87 180.09 175.32 179.58 2,567,238 +3.43(+1.95%)
Feb 03, 2014 181.69 182.16 173.06 176.15 3,969,568 -6.69(-3.66%)
Jan 31, 2014 172.62 184.93 171.81 182.84 5,714,702 +13.38(+7.90%)
Jan 30, 2014 165.15 170.48 164.38 169.46 2,932,519 +6.42(+3.94%)
Jan 29, 2014 164.45 165.28 162.40 163.03 2,038,678 -2.76(-1.66%)
Jan 28, 2014 162.30 167.18 162.30 165.79 1,897,098 +4.47(+2.77%)
Jan 27, 2014 164.04 164.65 158.96 161.31 3,563,001 -1.10(-0.68%)
Jan 24, 2014 171.46 171.84 162.26 162.42 3,679,091 -10.19(-5.90%)
Jan 23, 2014 173.65 173.99 171.31 172.61 2,090,995 -2.97(-1.69%)
Jan 22, 2014 176.11 176.17 173.26 175.58 2,101,220 -2.93(-1.64%)
Jan 21, 2014 182.11 182.47 176.58 178.50 2,158,806 -2.88(-1.59%)
Jan 17, 2014 175.99 181.39 181.39 181.39 2,028,711 +4.72(+2.67%)
Jan 16, 2014 175.80 176.70 174.78 176.67 1,075,453 -0.01(-0.00%)
Jan 15, 2014 174.58 176.94 174.15 176.68 1,218,911 +2.10(+1.20%)
Jan 14, 2014 171.50 174.86 170.32 174.58 1,887,419 +3.47(+2.03%)
Jan 13, 2014 173.31 176.38 171.01 171.10 1,923,887 -2.85(-1.64%)
Jan 10, 2014 171.84 174.27 170.09 173.95 1,371,465 +1.76(+1.02%)
Jan 09, 2014 173.02 173.64 170.84 172.20 1,460,687 -0.44(-0.25%)
Jan 08, 2014 170.43 172.73 169.34 172.63 1,671,101 +3.18(+1.88%)
Jan 07, 2014 165.37 170.61 165.37 169.46 2,004,756 +4.75(+2.88%)
Jan 06, 2014 166.75 167.21 164.15 164.70 1,530,142 -0.12(-0.07%)
Jan 03, 2014 166.63 167.13 164.08 164.82 1,390,773 -1.63(-0.98%)
Jan 02, 2014 163.26 168.09 162.40 166.45 3,632,335 +3.14(+1.92%)
Dec 31, 2013 162.55 163.32 163.32 163.32 869,872 +0.77(+0.48%)
Dec 30, 2013 160.47 163.46 160.37 162.54 2,317,243 +1.72(+1.07%)
Dec 27, 2013 160.79 161.37 159.80 160.83 698,607 +0.18(+0.11%)
Dec 26, 2013 159.23 161.10 158.78 160.65 823,363 +1.51(+0.95%)
Dec 24, 2013 156.40 160.45 155.72 159.15 1,025,684 +3.45(+2.21%)
Dec 23, 2013 156.96 156.96 154.74 155.70 953,369 -0.17(-0.11%)
Dec 20, 2013 156.42 156.47 152.96 155.87 1,824,937 +0.20(+0.13%)
Dec 19, 2013 156.41 157.55 153.94 155.66 1,245,305 -1.31(-0.84%)
Dec 18, 2013 154.34 157.22 152.63 156.98 1,362,055 +3.52(+2.30%)
Dec 17, 2013 154.08 154.74 152.07 153.45 1,260,707 -0.28(-0.19%)
Dec 16, 2013 154.06 155.92 152.41 153.74 1,525,135 +0.89(+0.58%)
Dec 13, 2013 152.22 153.27 151.30 152.85 1,151,872 +1.91(+1.26%)
Dec 12, 2013 152.07 153.39 150.09 150.94 1,519,527 -1.02(-0.67%)
Dec 11, 2013 152.80 154.26 151.38 151.96 1,906,258 -0.38(-0.25%)
Dec 10, 2013 150.10 152.85 148.35 152.33 2,070,328 +2.20(+1.47%)
Dec 09, 2013 145.90 150.63 145.90 150.13 3,074,945 +4.52(+3.10%)
Dec 06, 2013 145.48 146.32 142.72 145.62 0 +1.47(+1.02%)
Dec 05, 2013 141.00 145.37 140.52 144.14 2,014,278 +3.05(+2.16%)
Dec 04, 2013 136.84 142.11 136.34 141.09 1,865,286 +3.76(+2.74%)
Dec 03, 2013 137.91 139.06 136.13 137.33 1,521,063 -1.20(-0.87%)
Dec 02, 2013 139.23 140.75 138.01 138.53 891,995 -0.95(-0.68%)
Nov 29, 2013 139.47 140.78 138.71 139.49 0 +0.26(+0.19%)
Nov 27, 2013 138.07 139.97 137.49 139.22 0 +1.31(+0.95%)
Nov 26, 2013 137.68 138.61 137.08 137.91 644,493 +0.28(+0.20%)
Nov 25, 2013 137.20 138.43 136.99 137.63 759,395 +1.03(+0.75%)
Nov 22, 2013 137.55 137.93 135.49 136.61 0 -0.91(-0.66%)
Nov 21, 2013 134.52 138.75 133.98 137.52 3,422,177 +4.32(+3.24%)
Nov 20, 2013 134.94 135.36 132.43 133.19 927,666 -0.68(-0.51%)
Nov 19, 2013 137.23 137.75 132.98 133.88 1,652,872 -3.69(-2.68%)
Nov 18, 2013 138.38 140.13 137.07 137.57 1,074,867 +0.17(+0.12%)
Nov 15, 2013 139.15 140.10 136.75 137.40 0 -1.75(-1.26%)
Nov 14, 2013 140.48 140.64 138.53 139.15 862,342 +0.93(+0.68%)
Nov 12, 2013 136.10 138.44 135.76 138.22 3,384,505 +1.94(+1.42%)
Nov 11, 2013 135.42 137.23 134.56 136.28 878,254 +1.09(+0.81%)
Nov 08, 2013 132.01 135.62 132.01 135.19 0 +3.47(+2.63%)
Nov 07, 2013 136.29 136.54 131.60 131.72 3,175,719 -4.02(-2.96%)
Nov 06, 2013 137.70 137.81 134.95 135.74 1,538,182 -0.68(-0.50%)
Nov 05, 2013 136.25 137.39 135.87 136.42 1,316,195 -0.24(-0.17%)
Nov 04, 2013 137.80 138.21 136.19 136.66 1,261,166 -0.99(-0.72%)
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.