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

Wynn Resorts (NQ: WYNN )

99.32 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 16, 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 (%)
Dec 30, 2016 79.34 79.34 79.34 0 -0.61(-0.76%)
Dec 29, 2016 79.86 80.27 79.56 79.95 1,071,265 +0.08(+0.10%)
Dec 28, 2016 80.92 81.33 79.45 79.87 1,822,357 -1.06(-1.31%)
Dec 27, 2016 81.29 81.83 80.72 80.93 1,616,153 -0.09(-0.11%)
Dec 23, 2016 81.02 81.02 81.02 0 +0.08(+0.10%)
Dec 22, 2016 81.64 81.80 80.44 80.94 2,265,015 -0.94(-1.14%)
Dec 21, 2016 81.72 82.27 80.71 81.88 2,676,910 +0.88(+1.09%)
Dec 20, 2016 82.85 83.52 80.71 81.00 4,464,519 -1.66(-2.01%)
Dec 19, 2016 84.38 85.01 82.41 82.66 3,425,356 -1.63(-1.94%)
Dec 16, 2016 83.50 84.52 82.94 84.29 4,477,598 +0.94(+1.12%)
Dec 15, 2016 84.21 84.82 82.90 83.35 3,402,498 -1.17(-1.39%)
Dec 14, 2016 85.98 86.64 83.87 84.53 3,854,098 -1.23(-1.43%)
Dec 13, 2016 85.42 86.90 84.40 85.76 4,075,007 +1.83(+2.19%)
Dec 12, 2016 84.64 84.83 82.62 83.92 3,663,330 -0.35(-0.41%)
Dec 09, 2016 88.42 88.50 83.60 84.27 10,867,234 +1.06(+1.28%)
Dec 08, 2016 93.76 93.76 82.55 83.21 13,808,410 -10.34(-11.05%)
Dec 07, 2016 92.89 93.63 91.76 93.54 1,929,239 -0.17(-0.19%)
Dec 06, 2016 90.80 93.83 90.57 93.72 3,153,042 +3.49(+3.87%)
Dec 05, 2016 91.31 92.07 89.85 90.22 1,830,178 -0.25(-0.27%)
Dec 02, 2016 89.88 91.35 89.33 90.47 2,132,883 -0.58(-0.63%)
Dec 01, 2016 92.63 92.63 89.27 91.05 4,232,359 -2.49(-2.67%)
Nov 30, 2016 93.37 96.21 93.11 93.54 2,854,231 +2.02(+2.20%)
Nov 29, 2016 92.80 94.06 90.98 91.52 2,928,157 -2.03(-2.17%)
Nov 28, 2016 93.01 94.61 92.41 93.55 2,993,781 +0.41(+0.44%)
Nov 25, 2016 93.10 93.73 92.15 93.14 1,276,140 +0.21(+0.23%)
Nov 23, 2016 92.93 92.93 92.93 0 +2.95(+3.28%)
Nov 22, 2016 89.02 90.17 88.05 89.97 2,933,249 +0.66(+0.74%)
Nov 21, 2016 86.86 90.29 86.44 89.31 5,680,094 +4.61(+5.45%)
Nov 18, 2016 83.67 86.21 83.36 84.70 3,515,986 +1.75(+2.11%)
Nov 17, 2016 80.52 83.15 80.11 82.95 3,965,287 +3.55(+4.47%)
Nov 16, 2016 79.59 80.64 78.78 79.40 1,990,688 -0.28(-0.35%)
Nov 15, 2016 77.91 80.30 77.85 79.67 2,495,456 +2.62(+3.40%)
Nov 14, 2016 77.04 78.40 75.46 77.05 2,720,759 -0.43(-0.55%)
Nov 11, 2016 77.31 77.98 75.23 77.48 3,567,432 -0.29(-0.38%)
Nov 10, 2016 81.29 81.74 77.79 77.77 3,910,006 -2.32(-2.89%)
Nov 09, 2016 77.82 80.72 77.13 80.09 3,069,806 +1.07(+1.35%)
Nov 08, 2016 80.14 80.67 78.57 79.02 3,768,797 -1.09(-1.35%)
Nov 07, 2016 82.01 82.06 79.61 80.11 3,061,065 -0.16(-0.20%)
Nov 04, 2016 80.44 81.33 78.93 80.27 3,535,837 +0.47(+0.58%)
Nov 03, 2016 84.07 84.73 79.08 79.80 9,926,228 -8.20(-9.31%)
Nov 02, 2016 89.14 89.45 87.40 88.00 2,779,154 -1.56(-1.74%)
Nov 01, 2016 87.92 90.95 87.48 89.56 4,082,618 +3.36(+3.89%)
Oct 31, 2016 86.31 86.66 85.17 86.20 1,471,453 +0.34(+0.39%)
Oct 28, 2016 85.97 87.12 85.48 85.87 2,281,163 +0.00(+0.00%)
Oct 27, 2016 88.48 88.48 84.90 85.87 2,029,932 -1.43(-1.64%)
Oct 26, 2016 86.83 88.94 86.83 87.30 1,977,554 +0.16(+0.19%)
Oct 25, 2016 88.12 88.13 86.75 87.14 1,286,295 -1.12(-1.27%)
Oct 24, 2016 88.27 89.25 87.89 88.26 1,645,333 +1.39(+1.61%)
Oct 21, 2016 87.07 87.74 86.16 86.86 2,114,356 -0.67(-0.76%)
Oct 20, 2016 86.74 88.66 86.62 87.53 1,642,787 +0.44(+0.50%)
Oct 19, 2016 84.60 87.47 84.60 87.09 2,031,600 +2.32(+2.73%)
Oct 18, 2016 86.15 86.51 84.40 84.77 1,297,840 -0.11(-0.13%)
Oct 17, 2016 83.18 85.83 83.02 84.88 2,070,652 -0.25(-0.29%)
Oct 14, 2016 87.23 87.84 83.80 85.13 3,164,857 -1.44(-1.66%)
Oct 13, 2016 87.30 87.33 84.63 86.57 3,356,500 -1.35(-1.53%)
Oct 12, 2016 88.74 89.27 87.53 87.92 2,231,290 -1.16(-1.30%)
Oct 11, 2016 91.02 92.14 88.79 89.08 3,061,673 -0.88(-0.98%)
Oct 10, 2016 88.61 90.71 88.45 89.96 1,989,036 +1.51(+1.71%)
Oct 07, 2016 89.01 89.34 87.65 88.45 2,375,897 -0.67(-0.75%)
Oct 06, 2016 88.89 89.90 88.53 89.11 2,159,148 -0.18(-0.20%)
Oct 05, 2016 87.82 89.69 87.42 89.30 2,961,235 +1.42(+1.62%)
Oct 04, 2016 90.51 90.80 87.67 87.87 3,606,454 -2.64(-2.92%)
Oct 03, 2016 91.44 92.31 90.20 90.52 4,642,640 +1.70(+1.91%)
Sep 30, 2016 89.48 89.76 86.43 88.82 7,385,988 -2.89(-3.15%)
Sep 29, 2016 92.24 94.48 91.17 91.71 3,133,739 -0.98(-1.05%)
Sep 28, 2016 92.60 92.77 89.81 92.69 3,342,220 +0.84(+0.91%)
Sep 27, 2016 91.30 93.10 90.96 91.85 4,142,274 -0.06(-0.07%)
Sep 26, 2016 92.59 92.70 90.86 91.91 2,876,413 -1.21(-1.30%)
Sep 23, 2016 92.16 93.50 89.70 93.13 5,622,543 -0.14(-0.15%)
Sep 22, 2016 94.37 94.89 92.74 93.26 4,211,339 -0.65(-0.69%)
Sep 21, 2016 94.90 95.93 92.55 93.91 4,403,723 -0.45(-0.47%)
Sep 20, 2016 94.57 95.57 93.38 94.36 3,090,934 -0.43(-0.45%)
Sep 19, 2016 98.72 98.76 94.32 94.78 4,686,631 -4.20(-4.25%)
Sep 16, 2016 99.06 99.63 97.30 98.99 4,206,877 -0.10(-0.10%)
Sep 15, 2016 97.45 99.84 95.49 99.09 6,263,377 +1.30(+1.33%)
Sep 14, 2016 95.28 98.18 94.15 97.78 5,387,541 +3.23(+3.41%)
Sep 13, 2016 93.96 95.54 93.18 94.56 4,887,914 -0.27(-0.29%)
Sep 12, 2016 88.96 94.88 88.51 94.83 7,678,880 +5.11(+5.69%)
Sep 09, 2016 87.86 89.81 86.83 89.72 6,963,839 +2.40(+2.75%)
Sep 08, 2016 87.47 88.17 86.63 87.33 3,063,812 +1.30(+1.52%)
Sep 07, 2016 85.24 86.83 85.02 86.02 2,870,281 +1.42(+1.68%)
Sep 06, 2016 84.76 85.59 83.72 84.60 2,226,368 +0.37(+0.44%)
Sep 02, 2016 85.52 84.23 84.23 84.23 3,318,271 -0.72(-0.85%)
Sep 01, 2016 85.32 86.85 84.79 84.95 7,462,854 +3.51(+4.31%)
Aug 31, 2016 81.39 82.92 80.69 81.44 2,355,029 -0.76(-0.92%)
Aug 30, 2016 82.84 83.71 81.73 82.19 2,368,459 -0.52(-0.63%)
Aug 29, 2016 81.46 83.70 81.42 82.71 2,359,217 +0.79(+0.97%)
Aug 26, 2016 82.69 83.24 81.03 81.92 3,418,081 -0.60(-0.73%)
Aug 25, 2016 83.53 84.30 82.11 82.52 3,024,652 -0.27(-0.33%)
Aug 24, 2016 87.54 87.96 82.38 82.80 6,654,435 -5.09(-5.79%)
Aug 23, 2016 89.37 90.18 87.75 87.88 3,044,545 -0.65(-0.73%)
Aug 22, 2016 89.07 89.08 87.64 88.53 2,959,985 -0.26(-0.29%)
Aug 19, 2016 90.07 90.26 87.47 88.79 4,264,032 -2.10(-2.31%)
Aug 18, 2016 92.04 92.43 89.58 90.88 3,349,509 -1.50(-1.63%)
Aug 17, 2016 92.89 93.09 91.97 92.39 2,229,596 -0.08(-0.09%)
Aug 16, 2016 94.88 94.88 91.74 92.47 3,304,534 -2.12(-2.24%)
Aug 15, 2016 92.07 95.22 91.32 94.58 4,017,037 +3.64(+4.00%)
Aug 12, 2016 90.72 91.98 90.47 90.95 3,296,322 -2.65(-2.83%)
Aug 11, 2016 91.36 94.62 91.18 93.60 3,690,916 +2.80(+3.08%)
Aug 10, 2016 91.54 91.89 90.09 90.80 1,421,374 -0.55(-0.60%)
Aug 09, 2016 91.14 92.27 90.32 91.35 1,836,713 +0.58(+0.64%)
Aug 08, 2016 88.60 90.96 88.51 90.76 2,174,583 +2.30(+2.60%)
Aug 05, 2016 89.75 90.09 88.33 88.46 1,993,046 -0.67(-0.75%)
Aug 04, 2016 88.92 89.66 87.39 89.13 2,251,833 +0.54(+0.60%)
Aug 03, 2016 87.12 89.00 86.64 88.60 1,650,771 +0.67(+0.76%)
Aug 02, 2016 88.50 88.77 87.13 87.92 2,146,141 -0.92(-1.03%)
Aug 01, 2016 88.86 90.26 86.02 88.84 3,789,535 -0.02(-0.02%)
Jul 29, 2016 87.22 93.44 87.10 88.86 8,976,791 -6.09(-6.41%)
Jul 28, 2016 93.00 95.17 91.63 94.95 4,224,141 +2.20(+2.37%)
Jul 27, 2016 93.67 94.14 90.90 92.75 2,632,004 -1.12(-1.19%)
Jul 26, 2016 90.73 94.22 90.63 93.87 4,424,037 +5.50(+6.22%)
Jul 25, 2016 88.22 89.80 87.33 88.37 3,176,796 +1.49(+1.71%)
Jul 22, 2016 85.73 87.01 84.81 86.88 1,664,701 +1.71(+2.00%)
Jul 21, 2016 85.35 86.50 84.76 85.18 1,977,198 -0.26(-0.31%)
Jul 20, 2016 85.54 86.14 84.54 85.44 2,289,296 -0.90(-1.04%)
Jul 19, 2016 87.09 87.27 85.76 86.34 1,982,819 -1.35(-1.54%)
Jul 18, 2016 83.79 87.93 83.58 87.69 3,416,550 +4.03(+4.81%)
Jul 15, 2016 83.97 85.09 83.59 83.66 1,951,884 +0.18(+0.22%)
Jul 14, 2016 85.08 85.96 82.36 83.48 3,804,247 -2.59(-3.01%)
Jul 13, 2016 87.53 87.53 85.28 86.07 2,246,042 -1.47(-1.68%)
Jul 12, 2016 86.97 87.61 85.74 87.54 2,904,178 +2.18(+2.55%)
Jul 11, 2016 82.83 87.14 82.81 85.37 4,471,944 +3.95(+4.85%)
Jul 08, 2016 81.46 82.32 80.70 81.42 2,211,705 +0.72(+0.89%)
Jul 07, 2016 81.71 82.53 80.00 80.70 2,204,097 -0.13(-0.16%)
Jul 05, 2016 82.78 82.78 79.94 80.83 2,650,956 -2.44(-2.93%)
Jul 01, 2016 82.37 83.27 83.27 83.27 3,110,175 +1.04(+1.27%)
Jun 30, 2016 82.95 82.95 80.88 82.23 2,844,742 -0.58(-0.70%)
Jun 29, 2016 81.65 83.49 80.65 82.81 2,880,128 +2.72(+3.40%)
Jun 28, 2016 81.83 82.08 79.29 80.09 4,165,374 +0.54(+0.67%)
Jun 27, 2016 82.33 82.33 78.33 79.55 6,038,420 -4.17(-4.98%)
Jun 24, 2016 88.79 88.90 83.42 83.72 5,397,966 -8.54(-9.25%)
Jun 23, 2016 92.53 93.35 91.75 92.26 1,729,577 +0.89(+0.97%)
Jun 22, 2016 92.85 93.33 91.30 91.37 1,926,561 -0.99(-1.07%)
Jun 21, 2016 91.19 92.58 90.29 92.36 2,195,990 +1.38(+1.52%)
Jun 20, 2016 94.37 95.88 90.84 90.98 3,129,908 -2.63(-2.81%)
Jun 17, 2016 92.81 94.12 92.17 93.61 2,415,702 +1.81(+1.97%)
Jun 16, 2016 91.34 92.16 89.97 91.81 2,286,440 -0.36(-0.39%)
Jun 15, 2016 92.22 94.44 91.51 92.17 2,437,859 +0.05(+0.06%)
Jun 14, 2016 90.14 92.28 89.15 92.12 2,659,250 +1.26(+1.39%)
Jun 13, 2016 90.38 93.21 90.31 90.85 2,152,563 -0.27(-0.30%)
Jun 10, 2016 90.66 91.65 89.31 91.13 2,721,565 -0.31(-0.34%)
Jun 09, 2016 91.16 91.99 90.37 91.44 1,365,344 -0.48(-0.52%)
Jun 08, 2016 92.53 93.77 90.76 91.92 2,858,373 +0.19(+0.21%)
Jun 07, 2016 89.25 92.51 89.02 91.73 3,542,282 +2.20(+2.45%)
Jun 06, 2016 87.99 90.17 87.32 89.53 2,559,714 +0.17(+0.19%)
Jun 03, 2016 89.74 89.76 87.14 89.36 3,052,513 -0.83(-0.92%)
Jun 02, 2016 87.85 90.60 87.10 90.18 3,290,818 +2.43(+2.77%)
Jun 01, 2016 85.28 88.01 84.44 87.75 2,314,541 +0.50(+0.57%)
May 31, 2016 87.45 88.63 86.82 87.25 2,357,919 +0.20(+0.23%)
May 27, 2016 85.77 87.05 87.05 87.05 1,761,495 +1.22(+1.42%)
May 26, 2016 88.41 88.41 85.10 85.84 2,177,104 -1.84(-2.10%)
May 25, 2016 85.16 88.16 85.09 87.68 3,710,371 +3.11(+3.68%)
May 24, 2016 83.81 84.90 83.19 84.57 1,786,197 +1.58(+1.90%)
May 23, 2016 81.01 83.44 80.74 82.99 2,328,136 +2.29(+2.83%)
May 20, 2016 80.68 81.88 80.38 80.70 1,925,676 +0.46(+0.58%)
May 19, 2016 79.56 81.03 79.07 80.24 2,761,581 +0.00(+0.00%)
May 18, 2016 82.02 83.13 79.91 80.24 2,966,651 -2.52(-3.05%)
May 17, 2016 82.44 84.91 81.91 82.76 2,181,205 +0.32(+0.39%)
May 16, 2016 81.50 83.32 81.24 82.44 1,676,079 +0.84(+1.03%)
May 13, 2016 83.94 84.63 81.40 81.60 2,580,505 -2.69(-3.20%)
May 12, 2016 84.54 85.17 82.57 84.30 2,079,188 +0.42(+0.49%)
May 11, 2016 84.81 85.04 83.07 83.88 2,310,077 -0.97(-1.14%)
May 10, 2016 81.07 84.90 80.97 84.85 3,427,507 +3.98(+4.92%)
May 09, 2016 82.61 83.16 80.36 80.87 2,983,867 -1.43(-1.74%)
May 06, 2016 82.66 83.79 79.93 82.30 4,069,077 +1.43(+1.77%)
May 05, 2016 82.17 82.62 80.29 80.87 4,347,484 -1.45(-1.76%)
May 04, 2016 83.36 84.34 81.32 82.32 3,665,799 -2.91(-3.41%)
May 03, 2016 83.91 86.38 82.64 85.22 4,066,219 +0.15(+0.18%)
May 02, 2016 82.38 85.26 81.90 85.07 4,730,131 +5.40(+6.77%)
Apr 29, 2016 79.42 81.91 79.20 79.68 3,562,632 -0.83(-1.03%)
Apr 28, 2016 79.73 83.35 79.67 80.51 3,289,177 +0.05(+0.06%)
Apr 27, 2016 80.66 82.19 80.20 80.46 2,786,850 -0.44(-0.55%)
Apr 26, 2016 82.06 83.27 80.54 80.90 4,079,176 -1.16(-1.41%)
Apr 25, 2016 86.47 86.47 81.16 82.06 5,431,880 -4.57(-5.27%)
Apr 22, 2016 86.20 87.32 85.16 86.62 2,750,658 +0.19(+0.22%)
Apr 21, 2016 87.34 87.69 85.14 86.43 5,783,927 -3.25(-3.62%)
Apr 20, 2016 89.57 91.12 88.88 89.68 2,686,248 -0.54(-0.60%)
Apr 19, 2016 87.26 90.59 87.26 90.22 3,804,933 +3.17(+3.64%)
Apr 18, 2016 87.61 87.87 86.53 87.06 2,802,510 -1.07(-1.22%)
Apr 15, 2016 87.90 89.02 87.35 88.13 2,062,430 +0.00(+0.00%)
Apr 14, 2016 91.14 91.28 87.16 88.13 4,358,151 -0.01(-0.01%)
Apr 13, 2016 86.96 88.60 86.38 88.14 3,309,903 +0.44(+0.50%)
Apr 12, 2016 88.21 88.63 86.19 87.70 3,811,656 -1.01(-1.14%)
Apr 11, 2016 89.90 91.54 88.70 88.71 4,215,868 -0.42(-0.48%)
Apr 08, 2016 90.79 92.43 87.89 89.13 6,926,168 -1.09(-1.21%)
Apr 07, 2016 85.76 90.99 85.51 90.22 14,008,221 +9.42(+11.66%)
Apr 06, 2016 82.74 82.85 77.35 80.80 8,387,714 -1.24(-1.51%)
Apr 05, 2016 82.67 84.19 81.57 82.04 4,903,245 -2.24(-2.66%)
Apr 04, 2016 85.32 86.82 84.07 84.28 3,051,951 -1.21(-1.41%)
Apr 01, 2016 82.87 85.95 81.52 85.49 5,036,959 +1.18(+1.40%)
Mar 31, 2016 84.89 85.38 83.06 84.30 3,294,731 -0.51(-0.60%)
Mar 30, 2016 86.31 86.61 82.78 84.81 3,562,135 -0.14(-0.16%)
Mar 29, 2016 85.47 86.11 83.15 84.95 3,782,131 +1.18(+1.41%)
Mar 28, 2016 84.39 84.72 80.86 83.76 3,661,995 -0.58(-0.68%)
Mar 24, 2016 81.66 84.34 84.34 84.34 3,656,652 +1.54(+1.86%)
Mar 23, 2016 85.50 85.51 82.56 82.80 2,495,364 -2.92(-3.41%)
Mar 22, 2016 85.12 87.16 84.53 85.72 4,436,228 +2.04(+2.44%)
Mar 21, 2016 83.99 84.19 81.26 83.68 3,029,104 -1.16(-1.36%)
Mar 18, 2016 82.73 87.13 82.62 84.84 7,794,995 +4.71(+5.88%)
Mar 17, 2016 78.23 80.56 78.14 80.13 3,610,576 +2.26(+2.90%)
Mar 16, 2016 74.79 78.14 74.62 77.87 2,637,633 +2.75(+3.66%)
Mar 15, 2016 77.66 78.04 73.94 75.12 3,770,153 -1.78(-2.31%)
Mar 14, 2016 77.74 78.66 76.39 76.90 2,832,311 -0.76(-0.98%)
Mar 11, 2016 75.38 78.69 75.07 77.65 4,326,067 +1.80(+2.38%)
Mar 10, 2016 74.66 76.49 73.36 75.85 3,617,829 +2.26(+3.07%)
Mar 09, 2016 73.47 74.39 71.98 73.59 2,630,245 +1.16(+1.61%)
Mar 08, 2016 75.07 75.66 72.29 72.43 3,961,829 -3.36(-4.43%)
Mar 07, 2016 75.34 77.32 74.06 75.79 5,758,565 -1.31(-1.70%)
Mar 04, 2016 79.74 79.76 76.08 77.09 6,697,902 -2.63(-3.29%)
Mar 03, 2016 75.93 80.19 75.42 79.72 6,096,494 +3.02(+3.94%)
Mar 02, 2016 76.77 77.03 75.16 76.70 5,992,085 +0.44(+0.58%)
Mar 01, 2016 76.20 77.82 75.95 76.26 6,320,531 +1.83(+2.46%)
Feb 29, 2016 74.14 75.00 73.64 74.42 2,705,926 +0.28(+0.38%)
Feb 26, 2016 73.44 75.43 73.25 74.14 3,284,196 +1.39(+1.91%)
Feb 25, 2016 71.21 72.91 70.20 72.75 2,959,488 +0.87(+1.20%)
Feb 24, 2016 70.78 72.21 68.19 71.89 5,124,778 +0.02(+0.03%)
Feb 23, 2016 71.92 72.88 70.59 71.87 4,746,553 +0.11(+0.15%)
Feb 22, 2016 71.45 73.38 70.94 71.76 5,390,795 +2.12(+3.04%)
Feb 19, 2016 68.91 70.10 68.26 69.64 4,663,235 -0.69(-0.99%)
Feb 18, 2016 67.83 71.50 65.94 70.34 7,046,502 +2.01(+2.94%)
Feb 17, 2016 67.52 70.18 66.04 68.33 7,738,334 +1.40(+2.09%)
Feb 16, 2016 63.51 68.13 62.63 66.93 10,100,438 +4.94(+7.97%)
Feb 12, 2016 56.26 61.99 61.99 61.99 11,952,792 +8.47(+15.83%)
Feb 11, 2016 52.41 55.28 50.67 53.52 6,024,031 +1.39(+2.67%)
Feb 10, 2016 52.91 53.97 51.65 52.13 3,083,899 -0.28(-0.53%)
Feb 09, 2016 51.53 53.65 50.75 52.40 3,048,781 -0.31(-0.60%)
Feb 08, 2016 54.76 55.10 51.15 52.72 4,290,150 -2.79(-5.02%)
Feb 05, 2016 56.76 57.69 55.14 55.51 2,746,140 -1.68(-2.93%)
Feb 04, 2016 56.03 58.73 54.97 57.18 4,093,792 +0.55(+0.97%)
Feb 03, 2016 56.01 57.30 53.37 56.64 4,730,579 +1.05(+1.89%)
Feb 02, 2016 58.76 59.13 54.92 55.59 6,058,460 -4.57(-7.60%)
Feb 01, 2016 59.63 60.68 56.98 60.16 4,407,437 -0.22(-0.36%)
Jan 29, 2016 57.12 60.39 56.98 60.38 3,499,577 +3.76(+6.64%)
Jan 28, 2016 57.98 59.51 55.85 56.62 4,080,025 +0.82(+1.48%)
Jan 27, 2016 56.21 58.28 54.92 55.79 3,482,939 -1.06(-1.86%)
Jan 26, 2016 55.27 57.15 53.49 56.85 3,415,613 +2.16(+3.95%)
Jan 25, 2016 54.67 57.16 54.05 54.69 6,304,868 +1.64(+3.09%)
Jan 22, 2016 52.90 54.50 51.97 53.05 4,004,124 +2.23(+4.39%)
Jan 21, 2016 50.58 51.53 48.71 50.82 4,545,571 +0.31(+0.62%)
Jan 20, 2016 51.56 51.73 47.09 50.50 6,928,485 -2.51(-4.74%)
Jan 19, 2016 53.66 54.80 51.38 53.01 6,526,122 +0.68(+1.30%)
Jan 15, 2016 47.66 52.33 52.33 52.33 11,764,855 +6.16(+13.34%)
Jan 14, 2016 47.30 47.51 44.78 46.17 5,551,668 -0.87(-1.85%)
Jan 13, 2016 50.35 51.01 46.29 47.04 6,034,189 -2.82(-5.66%)
Jan 12, 2016 52.40 52.56 49.25 49.87 4,244,419 -1.05(-2.06%)
Jan 11, 2016 52.91 53.79 50.22 50.92 5,142,037 -0.85(-1.65%)
Jan 08, 2016 55.15 56.57 51.60 51.77 6,402,077 -2.20(-4.07%)
Jan 07, 2016 57.33 57.39 53.62 53.97 6,159,955 -5.60(-9.41%)
Jan 06, 2016 60.73 61.76 58.60 59.57 3,694,586 -3.25(-5.18%)
Jan 05, 2016 62.08 65.13 60.65 62.82 4,780,212 +1.17(+1.89%)
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.