Skip to main content

Wynn Resorts (NQ: WYNN )

80.50 +1.72 (+2.18%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 105.49 106.10 104.52 105.22 1,567,781 +0.46(+0.44%)
Sep 27, 2019 107.69 109.83 104.04 104.76 2,561,454 -2.04(-1.91%)
Sep 26, 2019 106.94 108.28 106.03 106.80 1,827,193 -0.73(-0.68%)
Sep 25, 2019 105.85 107.95 104.62 107.52 1,579,054 +1.68(+1.59%)
Sep 24, 2019 108.21 109.31 105.66 105.84 3,427,821 +1.21(+1.16%)
Sep 23, 2019 103.69 105.49 103.31 104.63 2,176,427 -0.62(-0.59%)
Sep 20, 2019 107.98 108.86 104.86 105.25 1,998,740 -2.64(-2.45%)
Sep 19, 2019 109.36 110.09 107.06 107.89 2,229,711 -1.38(-1.26%)
Sep 18, 2019 110.14 110.94 108.08 109.27 1,945,877 -1.00(-0.90%)
Sep 17, 2019 111.26 111.49 108.97 110.26 3,559,559 -2.58(-2.29%)
Sep 16, 2019 111.82 113.52 111.41 112.85 1,503,417 -0.83(-0.73%)
Sep 13, 2019 114.72 116.36 113.42 113.68 1,757,267 +0.37(+0.32%)
Sep 12, 2019 110.97 115.83 110.41 113.31 2,819,702 +2.67(+2.41%)
Sep 11, 2019 113.78 114.19 108.80 110.64 2,636,487 -2.49(-2.20%)
Sep 10, 2019 110.80 113.14 110.15 113.13 1,609,315 +2.17(+1.95%)
Sep 09, 2019 108.56 111.91 108.56 110.96 2,127,354 +3.11(+2.88%)
Sep 06, 2019 107.78 108.81 105.98 107.85 1,994,194 +0.11(+0.10%)
Sep 05, 2019 107.34 109.05 106.84 107.75 1,919,975 +2.33(+2.21%)
Sep 04, 2019 105.54 106.40 103.85 105.41 2,131,786 +3.42(+3.35%)
Sep 03, 2019 103.13 103.77 100.90 102.00 2,472,154 -4.61(-4.32%)
Aug 30, 2019 103.94 107.26 103.23 106.60 2,774,823 +3.71(+3.60%)
Aug 29, 2019 103.56 104.44 102.06 102.90 5,720,881 +0.97(+0.95%)
Aug 28, 2019 100.53 102.39 99.68 101.93 3,891,593 +1.13(+1.12%)
Aug 27, 2019 103.25 103.25 100.56 100.80 2,048,444 -1.22(-1.20%)
Aug 26, 2019 103.58 103.97 101.50 102.02 1,725,840 +0.08(+0.08%)
Aug 23, 2019 105.47 105.97 100.36 101.94 2,792,698 -4.65(-4.36%)
Aug 22, 2019 110.33 111.25 106.50 106.58 1,697,363 -3.32(-3.02%)
Aug 21, 2019 111.78 112.05 109.12 109.90 1,764,420 -0.44(-0.40%)
Aug 20, 2019 108.15 111.04 107.11 110.34 1,754,955 +1.55(+1.42%)
Aug 19, 2019 106.17 109.68 105.97 108.79 3,287,718 +6.64(+6.50%)
Aug 16, 2019 100.82 102.71 100.17 102.15 2,243,520 +2.95(+2.98%)
Aug 15, 2019 101.38 102.22 98.75 99.20 2,044,778 -0.80(-0.80%)
Aug 14, 2019 102.02 102.88 99.25 100.00 2,805,390 -4.41(-4.22%)
Aug 13, 2019 102.13 108.56 102.13 104.41 2,733,270 +1.79(+1.75%)
Aug 12, 2019 103.05 103.69 102.13 102.62 2,277,824 -1.77(-1.70%)
Aug 09, 2019 105.79 106.29 102.13 104.39 1,666,818 -2.49(-2.33%)
Aug 08, 2019 106.32 107.83 105.08 106.89 1,648,087 +1.54(+1.46%)
Aug 07, 2019 103.67 106.52 100.84 105.34 3,499,507 -1.89(-1.76%)
Aug 06, 2019 107.59 109.60 104.92 107.23 3,637,312 +0.74(+0.69%)
Aug 05, 2019 109.82 110.38 105.69 106.49 3,731,447 -8.24(-7.18%)
Aug 02, 2019 116.22 118.16 113.34 114.74 2,533,037 -3.09(-2.62%)
Aug 01, 2019 124.36 126.08 116.04 117.82 3,565,783 -6.85(-5.50%)
Jul 31, 2019 129.99 129.99 121.98 124.68 2,408,635 -5.31(-4.09%)
Jul 30, 2019 130.82 131.50 129.40 129.99 1,345,506 -2.55(-1.92%)
Jul 29, 2019 133.53 133.59 130.07 132.54 894,899 -1.11(-0.83%)
Jul 26, 2019 133.36 134.52 132.43 133.65 948,950 +1.48(+1.12%)
Jul 25, 2019 133.44 133.88 131.44 132.17 1,129,406 -2.02(-1.51%)
Jul 24, 2019 132.03 135.43 131.20 134.19 1,417,927 +1.66(+1.25%)
Jul 23, 2019 129.55 132.81 129.01 132.54 1,406,832 +4.28(+3.33%)
Jul 22, 2019 128.50 129.56 127.04 128.26 1,163,088 -0.81(-0.62%)
Jul 19, 2019 130.25 131.33 128.99 129.07 1,026,673 -0.42(-0.33%)
Jul 18, 2019 129.82 130.10 128.80 129.49 903,145 -0.77(-0.59%)
Jul 17, 2019 133.48 133.55 129.83 130.25 1,347,807 -3.31(-2.48%)
Jul 16, 2019 132.28 135.40 131.18 133.56 2,354,434 +1.51(+1.14%)
Jul 15, 2019 128.38 132.27 127.89 132.06 2,765,247 +3.72(+2.90%)
Jul 12, 2019 125.42 128.74 125.28 128.34 1,762,380 +3.11(+2.48%)
Jul 11, 2019 125.18 127.18 124.00 125.23 1,895,409 +0.30(+0.24%)
Jul 10, 2019 128.97 129.86 122.56 124.94 3,135,715 -3.25(-2.54%)
Jul 09, 2019 126.77 128.59 126.02 128.19 1,809,868 +0.64(+0.50%)
Jul 08, 2019 126.68 127.58 125.75 127.54 1,266,452 +0.24(+0.19%)
Jul 05, 2019 127.27 127.90 125.62 127.30 1,194,012 -0.55(-0.43%)
Jul 03, 2019 127.79 128.95 126.70 127.85 1,204,236 +0.39(+0.31%)
Jul 02, 2019 124.62 127.48 124.31 127.46 1,491,321 +1.66(+1.32%)
Jul 01, 2019 124.98 129.38 124.00 125.80 3,734,559 +6.95(+5.85%)
Jun 28, 2019 118.47 119.24 117.31 118.85 1,928,259 +0.04(+0.03%)
Jun 27, 2019 117.30 119.00 116.56 118.81 1,397,941 +2.58(+2.22%)
Jun 26, 2019 115.56 117.17 115.12 116.23 1,709,322 +2.20(+1.93%)
Jun 25, 2019 116.65 116.70 113.87 114.03 2,005,899 -2.93(-2.51%)
Jun 24, 2019 117.73 118.42 116.28 116.96 1,309,411 +0.50(+0.43%)
Jun 21, 2019 116.52 118.22 115.58 116.46 1,493,741 -0.91(-0.78%)
Jun 20, 2019 120.54 122.67 116.72 117.37 1,438,717 +0.12(+0.11%)
Jun 19, 2019 116.93 117.83 115.50 117.25 1,651,023 +0.31(+0.26%)
Jun 18, 2019 112.76 117.66 112.29 116.94 2,645,891 +6.06(+5.46%)
Jun 17, 2019 111.38 112.03 108.96 110.88 1,082,612 +0.07(+0.06%)
Jun 14, 2019 111.94 112.00 109.89 110.82 1,591,494 -1.53(-1.37%)
Jun 13, 2019 110.57 112.82 110.24 112.35 1,689,301 +2.37(+2.15%)
Jun 12, 2019 112.00 112.00 109.28 109.98 1,141,213 -3.27(-2.89%)
Jun 11, 2019 113.29 114.53 112.17 113.25 2,039,071 +1.42(+1.27%)
Jun 10, 2019 108.39 113.50 108.17 111.83 2,835,998 +5.42(+5.09%)
Jun 07, 2019 105.80 108.55 105.70 106.42 1,612,464 +1.00(+0.95%)
Jun 06, 2019 105.66 106.52 103.59 105.42 1,657,841 -0.46(-0.44%)
Jun 05, 2019 108.89 109.51 103.57 105.88 2,197,904 -2.31(-2.14%)
Jun 04, 2019 100.86 108.24 100.52 108.19 3,375,553 +9.02(+9.10%)
Jun 03, 2019 102.20 102.20 98.56 99.17 2,776,022 -3.71(-3.61%)
May 31, 2019 104.93 105.20 102.05 102.88 3,017,736 -3.93(-3.68%)
May 30, 2019 109.84 111.12 106.19 106.81 2,128,889 -2.84(-2.59%)
May 29, 2019 108.22 110.30 107.79 109.65 1,027,965 +0.27(+0.25%)
May 28, 2019 109.92 111.56 109.26 109.38 1,538,159 -0.09(-0.08%)
May 24, 2019 110.16 110.83 108.01 109.46 1,921,895 +0.33(+0.30%)
May 23, 2019 112.94 112.94 108.04 109.14 3,683,365 -5.81(-5.05%)
May 22, 2019 114.96 115.70 113.92 114.95 1,572,487 -0.91(-0.79%)
May 21, 2019 115.19 116.29 114.92 115.86 1,334,121 +1.63(+1.43%)
May 20, 2019 113.49 114.42 111.03 114.23 2,890,759 -1.19(-1.03%)
May 17, 2019 119.08 119.71 115.23 115.42 2,761,014 -5.60(-4.63%)
May 16, 2019 118.96 121.31 118.63 121.02 1,992,348 +1.96(+1.64%)
May 15, 2019 115.97 119.31 115.05 119.06 2,238,325 +1.83(+1.56%)
May 14, 2019 117.00 118.58 115.93 117.22 2,053,045 +1.38(+1.19%)
May 13, 2019 119.71 120.22 114.80 115.84 4,330,334 -7.62(-6.17%)
May 10, 2019 122.94 126.65 120.01 123.47 5,572,525 -6.12(-4.72%)
May 09, 2019 128.35 129.99 124.49 129.59 2,681,090 +0.35(+0.27%)
May 08, 2019 128.95 132.53 128.42 129.24 2,469,578 +0.25(+0.19%)
May 07, 2019 132.82 134.03 127.03 128.99 2,998,583 -5.02(-3.74%)
May 06, 2019 135.05 135.36 131.53 134.01 2,734,731 -6.07(-4.33%)
May 03, 2019 138.96 140.68 138.36 140.07 1,158,374 +1.71(+1.24%)
May 02, 2019 138.53 140.21 136.32 138.36 1,304,371 -0.55(-0.40%)
May 01, 2019 141.43 142.78 138.65 138.91 2,617,444 +1.61(+1.17%)
Apr 30, 2019 139.38 140.04 136.16 137.31 2,660,927 -4.11(-2.90%)
Apr 29, 2019 143.88 144.01 140.92 141.41 1,401,423 -0.50(-0.36%)
Apr 26, 2019 140.68 143.22 140.22 141.92 1,719,834 +2.19(+1.56%)
Apr 25, 2019 139.33 140.59 137.21 139.73 2,050,406 +2.47(+1.80%)
Apr 24, 2019 135.82 137.68 134.92 137.26 1,432,317 +1.42(+1.05%)
Apr 23, 2019 133.30 135.99 132.18 135.84 1,942,391 +2.76(+2.07%)
Apr 22, 2019 134.85 135.02 131.43 133.08 1,662,011 -2.32(-1.71%)
Apr 18, 2019 136.83 137.53 134.40 135.40 1,927,818 -0.88(-0.64%)
Apr 17, 2019 137.83 138.67 136.08 136.27 1,778,825 -1.29(-0.94%)
Apr 16, 2019 135.17 137.81 134.80 137.56 1,662,433 +2.76(+2.05%)
Apr 15, 2019 136.25 136.83 132.64 134.81 2,110,778 -1.86(-1.36%)
Apr 12, 2019 134.98 136.78 134.12 136.67 2,290,868 +2.62(+1.96%)
Apr 11, 2019 133.99 134.47 132.39 134.05 1,860,027 +0.02(+0.01%)
Apr 10, 2019 132.91 134.14 132.09 134.03 1,442,238 +1.65(+1.25%)
Apr 09, 2019 135.69 135.92 131.27 132.37 3,302,619 -5.31(-3.86%)
Apr 08, 2019 138.12 138.72 135.58 137.69 3,658,421 +3.72(+2.77%)
Apr 05, 2019 133.08 134.30 131.75 133.97 1,953,487 +1.21(+0.91%)
Apr 04, 2019 131.32 134.00 130.05 132.76 2,824,385 +1.94(+1.48%)
Apr 03, 2019 129.28 133.70 128.34 130.82 4,435,676 +2.47(+1.93%)
Apr 02, 2019 123.33 129.69 121.23 128.35 5,847,170 +5.41(+4.40%)
Apr 01, 2019 117.87 123.10 117.77 122.94 4,742,608 +9.52(+8.40%)
Mar 29, 2019 112.59 114.98 112.26 113.42 2,482,335 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.80 1,189,063 +1.01(+0.91%)
Mar 27, 2019 111.62 112.26 109.41 110.80 1,499,841 -0.76(-0.68%)
Mar 26, 2019 110.86 112.64 110.39 111.56 993,146 +0.15(+0.14%)
Mar 25, 2019 110.59 112.40 109.27 111.41 1,328,537 +0.28(+0.25%)
Mar 22, 2019 114.08 114.31 110.30 111.13 1,795,474 -4.02(-3.49%)
Mar 21, 2019 112.06 115.90 111.44 115.15 1,541,620 +2.85(+2.54%)
Mar 20, 2019 111.50 113.12 110.64 112.30 1,892,220 +0.30(+0.27%)
Mar 19, 2019 111.08 112.83 110.52 112.00 1,552,917 +1.59(+1.44%)
Mar 18, 2019 110.06 111.04 108.84 110.41 1,840,663 +0.34(+0.31%)
Mar 15, 2019 111.31 112.19 109.95 110.06 2,316,222 +0.14(+0.13%)
Mar 14, 2019 111.26 111.54 109.05 109.92 1,674,758 -1.28(-1.15%)
Mar 13, 2019 111.76 112.99 111.03 111.21 1,247,161 -0.34(-0.31%)
Mar 12, 2019 114.23 114.57 110.95 111.55 1,934,751 -1.92(-1.69%)
Mar 11, 2019 114.18 115.23 112.79 113.47 1,359,805 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,307,023 +0.87(+0.77%)
Mar 07, 2019 117.06 117.15 112.08 112.80 2,452,327 -4.64(-3.95%)
Mar 06, 2019 118.72 120.45 117.39 117.44 1,528,425 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.04 118.00 1,455,725 -1.36(-1.14%)
Mar 04, 2019 119.53 120.98 118.17 119.36 1,967,106 +0.43(+0.36%)
Mar 01, 2019 121.67 122.06 118.11 118.93 2,330,424 -1.35(-1.12%)
Feb 28, 2019 121.23 121.80 119.53 120.28 2,045,051 -1.11(-0.92%)
Feb 27, 2019 123.70 124.23 121.18 121.40 1,788,393 -2.60(-2.10%)
Feb 26, 2019 122.36 124.20 122.04 124.00 1,728,037 +1.19(+0.97%)
Feb 25, 2019 126.75 127.12 122.70 122.81 2,044,997 -2.42(-1.94%)
Feb 22, 2019 123.68 125.35 123.08 125.24 3,055,683 +2.02(+1.64%)
Feb 21, 2019 122.94 123.68 120.28 123.22 2,178,077 +0.43(+0.35%)
Feb 20, 2019 122.00 123.03 121.74 122.79 2,141,258 +0.78(+0.64%)
Feb 19, 2019 119.08 122.56 118.70 122.01 1,822,616 +3.66(+3.09%)
Feb 15, 2019 116.76 118.82 115.57 118.35 2,606,999 +1.03(+0.88%)
Feb 14, 2019 118.25 118.49 113.36 117.33 2,984,208 -3.20(-2.66%)
Feb 13, 2019 119.60 121.07 119.55 120.53 1,163,179 +1.34(+1.13%)
Feb 12, 2019 118.49 120.74 118.30 119.19 2,036,247 +1.07(+0.90%)
Feb 11, 2019 118.72 119.24 116.25 118.12 1,390,529 -0.20(-0.17%)
Feb 08, 2019 118.43 119.39 117.07 118.32 2,308,440 -1.58(-1.32%)
Feb 07, 2019 122.99 123.32 118.22 119.90 2,481,835 -4.32(-3.48%)
Feb 06, 2019 120.01 124.26 119.59 124.22 2,558,965 +3.99(+3.32%)
Feb 05, 2019 117.95 121.39 117.75 120.23 2,060,021 +2.68(+2.28%)
Feb 04, 2019 119.00 119.76 116.96 117.54 1,279,524 -1.59(-1.33%)
Feb 01, 2019 116.16 120.49 116.09 119.13 3,165,083 +2.89(+2.49%)
Jan 31, 2019 117.21 120.18 114.35 116.24 3,935,416 +2.39(+2.10%)
Jan 30, 2019 111.53 114.78 110.89 113.85 3,784,847 +3.59(+3.26%)
Jan 29, 2019 111.03 111.71 109.69 110.26 1,786,648 -1.41(-1.26%)
Jan 28, 2019 110.52 112.43 108.67 111.67 2,400,704 -0.34(-0.30%)
Jan 25, 2019 109.37 112.44 108.94 112.01 2,163,355 +3.89(+3.60%)
Jan 24, 2019 106.44 109.75 105.90 108.11 1,896,412 +1.29(+1.20%)
Jan 23, 2019 106.26 107.55 104.98 106.83 1,911,212 +1.03(+0.97%)
Jan 22, 2019 107.29 108.20 103.05 105.80 2,131,652 -3.04(-2.79%)
Jan 18, 2019 109.30 110.30 107.46 108.84 2,872,586 +0.86(+0.80%)
Jan 17, 2019 104.70 108.83 104.44 107.98 2,694,107 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.29 105.36 2,451,562 +3.53(+3.46%)
Jan 15, 2019 102.86 104.18 101.03 101.84 2,663,450 -0.31(-0.31%)
Jan 14, 2019 104.21 104.31 101.42 102.15 3,902,962 -5.15(-4.80%)
Jan 11, 2019 104.55 107.53 103.55 107.30 1,911,071 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.27 2,605,529 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,765 +1.39(+1.30%)
Jan 08, 2019 105.14 107.10 102.57 106.69 2,353,106 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,846 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.73 101.64 3,182,226 +3.94(+4.03%)
Jan 03, 2019 97.14 99.64 96.52 97.70 3,053,077 -0.95(-0.97%)
Jan 02, 2019 90.91 100.46 90.35 98.65 4,411,829 +5.19(+5.55%)
Dec 31, 2018 92.60 94.97 91.26 93.47 2,761,683 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.98 91.89 2,451,196 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,283 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,372 +6.82(+7.85%)
Dec 24, 2018 87.31 88.86 85.10 86.95 2,354,579 -1.32(-1.50%)
Dec 21, 2018 92.18 94.53 87.75 88.27 4,603,228 -4.15(-4.49%)
Dec 20, 2018 92.50 95.21 90.85 92.42 3,037,427 -0.56(-0.60%)
Dec 19, 2018 97.39 99.59 91.66 92.98 3,527,210 -4.44(-4.56%)
Dec 18, 2018 99.33 101.13 95.72 97.42 3,418,248 -1.31(-1.33%)
Dec 17, 2018 100.84 103.45 97.62 98.73 3,136,705 -2.10(-2.08%)
Dec 14, 2018 99.99 103.16 99.88 100.83 2,151,609 -1.33(-1.30%)
Dec 13, 2018 104.22 105.16 101.05 102.16 2,911,058 -1.22(-1.18%)
Dec 12, 2018 101.58 105.03 101.58 103.38 2,636,639 +3.65(+3.66%)
Dec 11, 2018 103.82 104.49 98.90 99.73 2,478,163 -0.66(-0.66%)
Dec 10, 2018 100.13 103.83 98.50 100.39 3,096,749 +1.18(+1.19%)
Dec 07, 2018 104.81 107.64 98.33 99.21 3,552,504 -7.01(-6.60%)
Dec 06, 2018 101.61 106.39 98.45 106.22 3,842,148 +1.94(+1.86%)
Dec 04, 2018 111.94 112.22 104.09 104.29 4,817,733 -8.91(-7.87%)
Dec 03, 2018 111.48 115.29 111.15 113.20 6,307,669 +9.82(+9.50%)
Nov 30, 2018 101.58 103.65 100.76 103.38 3,201,910 +1.21(+1.18%)
Nov 29, 2018 105.13 105.20 100.60 102.17 3,670,441 -4.42(-4.15%)
Nov 28, 2018 107.98 108.51 103.38 106.59 3,678,450 -0.03(-0.03%)
Nov 27, 2018 104.12 106.83 102.21 106.62 3,157,022 +1.24(+1.17%)
Nov 26, 2018 102.25 106.03 101.99 105.38 2,899,556 +6.79(+6.89%)
Nov 23, 2018 98.97 100.17 97.47 98.59 755,581 -1.32(-1.32%)
Nov 21, 2018 99.91 99.91 99.91 0 +4.52(+4.74%)
Nov 20, 2018 94.87 96.24 93.94 95.39 4,188,647 -2.38(-2.44%)
Nov 19, 2018 101.37 102.50 96.84 97.78 2,355,506 -3.32(-3.29%)
Nov 16, 2018 99.42 101.40 98.53 101.10 2,790,228 +1.28(+1.28%)
Nov 15, 2018 98.34 100.86 96.12 99.82 3,165,254 +2.96(+3.06%)
Nov 14, 2018 96.72 99.20 95.77 96.86 2,625,980 +1.17(+1.23%)
Nov 13, 2018 94.01 97.66 93.95 95.68 3,293,593 +2.34(+2.50%)
Nov 12, 2018 91.74 95.43 91.66 93.35 3,203,359 +1.11(+1.20%)
Nov 09, 2018 92.42 95.10 90.06 92.24 5,572,888 -0.66(-0.71%)
Nov 08, 2018 92.17 96.19 91.24 92.90 14,362,655 -14.04(-13.13%)
Nov 07, 2018 104.84 107.25 103.16 106.94 5,523,828 +4.03(+3.92%)
Nov 06, 2018 102.66 104.41 101.01 102.91 1,622,213 +0.37(+0.36%)
Nov 05, 2018 104.37 105.38 100.84 102.54 2,359,175 -2.24(-2.14%)
Nov 02, 2018 105.95 107.14 102.11 104.78 4,139,241 -0.88(-0.83%)
Nov 01, 2018 95.14 107.18 94.86 105.67 6,467,158 +11.29(+11.96%)
Oct 31, 2018 93.25 96.06 92.75 94.38 3,542,333 +2.81(+3.07%)
Oct 30, 2018 87.94 91.92 87.03 91.57 3,546,447 +3.21(+3.63%)
Oct 29, 2018 95.69 95.96 86.78 88.36 3,365,307 -5.94(-6.30%)
Oct 26, 2018 94.41 96.67 91.23 94.30 3,092,200 -2.54(-2.63%)
Oct 25, 2018 93.92 97.36 92.99 96.84 2,906,277 +3.56(+3.82%)
Oct 24, 2018 97.55 97.72 92.84 93.27 3,593,551 -3.07(-3.18%)
Oct 23, 2018 98.37 98.41 94.04 96.34 4,628,346 -5.64(-5.53%)
Oct 22, 2018 104.53 105.08 101.28 101.98 2,444,270 -1.41(-1.36%)
Oct 19, 2018 107.22 108.87 103.11 103.39 2,960,134 -3.44(-3.22%)
Oct 18, 2018 110.75 110.97 106.48 106.83 1,771,345 -4.15(-3.74%)
Oct 17, 2018 111.17 113.16 108.64 110.98 2,083,635 +0.43(+0.39%)
Oct 16, 2018 109.14 111.04 107.67 110.54 1,833,649 +2.96(+2.76%)
Oct 15, 2018 108.63 109.14 106.30 107.58 2,256,331 -1.79(-1.64%)
Oct 12, 2018 112.04 113.05 107.94 109.37 2,522,365 +0.34(+0.31%)
Oct 11, 2018 107.27 111.59 107.05 109.03 3,538,218 +1.04(+0.96%)
Oct 10, 2018 111.78 113.61 107.84 107.99 2,603,217 -3.61(-3.24%)
Oct 09, 2018 108.72 112.19 108.45 111.60 2,817,144 +2.52(+2.31%)
Oct 08, 2018 111.09 111.92 107.38 109.08 3,820,781 -4.09(-3.61%)
Oct 05, 2018 116.33 117.49 110.77 113.17 3,593,177 -2.64(-2.28%)
Oct 04, 2018 119.57 119.91 114.81 115.81 2,285,171 -3.47(-2.91%)
Oct 03, 2018 117.32 121.33 117.01 119.28 2,564,909 +3.12(+2.69%)
Oct 02, 2018 117.72 118.86 115.72 116.15 2,171,963 -1.39(-1.18%)
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.