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 (%)
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%)
Oct 01, 2018 119.05 119.51 115.42 117.54 3,724,769 -1.66(-1.39%)
Sep 28, 2018 120.84 121.46 118.94 119.20 2,832,864 -1.76(-1.46%)
Sep 27, 2018 122.96 123.07 120.70 120.97 2,746,039 -2.56(-2.07%)
Sep 26, 2018 124.78 125.79 123.29 123.53 3,163,300 -2.13(-1.70%)
Sep 25, 2018 124.94 126.24 124.16 125.66 1,759,451 +0.90(+0.72%)
Sep 24, 2018 126.69 127.59 124.22 124.76 2,650,885 -3.52(-2.74%)
Sep 21, 2018 129.94 130.36 128.05 128.28 5,688,859 -0.54(-0.42%)
Sep 20, 2018 128.17 130.19 127.97 128.82 2,776,365 +1.48(+1.16%)
Sep 19, 2018 125.61 128.95 125.15 127.34 2,093,461 +2.59(+2.08%)
Sep 18, 2018 124.85 125.29 122.90 124.75 1,510,591 +0.49(+0.39%)
Sep 17, 2018 126.64 127.20 124.02 124.26 1,555,699 -2.66(-2.09%)
Sep 14, 2018 129.35 130.41 126.40 126.92 2,406,181 +0.09(+0.07%)
Sep 13, 2018 127.67 129.56 124.96 126.82 2,180,393 +0.22(+0.18%)
Sep 12, 2018 123.41 127.09 123.28 126.60 3,300,688 +1.36(+1.09%)
Sep 11, 2018 123.60 125.70 121.79 125.24 4,377,432 -0.67(-0.53%)
Sep 10, 2018 121.65 126.24 121.30 125.90 4,881,246 +5.46(+4.53%)
Sep 07, 2018 119.25 122.43 119.11 120.44 3,443,736 +0.50(+0.41%)
Sep 06, 2018 131.11 131.15 119.46 119.94 6,624,937 -11.75(-8.92%)
Sep 05, 2018 133.34 133.44 131.23 131.69 2,306,733 -2.50(-1.86%)
Sep 04, 2018 138.59 138.95 133.48 134.19 2,932,144 -4.98(-3.58%)
Aug 31, 2018 139.17 139.17 139.17 0 -0.18(-0.13%)
Aug 30, 2018 139.68 140.01 138.41 139.35 1,836,173 -0.22(-0.15%)
Aug 29, 2018 138.93 140.09 137.52 139.56 1,964,263 +0.75(+0.54%)
Aug 28, 2018 139.62 140.35 137.97 138.81 1,272,820 -0.72(-0.52%)
Aug 27, 2018 138.25 142.54 138.25 139.53 2,940,490 +2.66(+1.94%)
Aug 24, 2018 136.38 136.97 136.03 136.88 1,533,522 +0.71(+0.52%)
Aug 23, 2018 136.03 139.29 135.85 136.17 2,406,281 +0.09(+0.06%)
Aug 22, 2018 136.27 136.65 135.26 136.08 1,218,145 -0.26(-0.19%)
Aug 21, 2018 137.27 137.77 135.82 136.34 1,937,271 -0.42(-0.31%)
Aug 20, 2018 136.01 137.21 134.61 136.77 2,629,975 +3.24(+2.42%)
Aug 17, 2018 130.79 134.12 130.76 133.53 1,915,757 +2.56(+1.96%)
Aug 16, 2018 131.01 132.69 130.47 130.97 2,718,516 +1.34(+1.03%)
Aug 15, 2018 133.45 133.63 129.56 129.63 4,127,223 -4.64(-3.46%)
Aug 14, 2018 136.58 137.13 133.86 134.27 4,326,999 -3.85(-2.79%)
Aug 13, 2018 138.12 139.81 137.55 138.12 2,228,188 -0.49(-0.35%)
Aug 10, 2018 140.91 140.91 137.81 138.61 4,234,545 -3.55(-2.50%)
Aug 09, 2018 143.90 144.57 141.82 142.16 2,055,072 -1.47(-1.02%)
Aug 08, 2018 143.05 146.29 142.19 143.62 2,385,567 +0.56(+0.39%)
Aug 07, 2018 142.37 144.09 141.40 143.06 1,701,098 +0.32(+0.22%)
Aug 06, 2018 139.23 143.13 138.94 142.75 2,268,771 +3.51(+2.52%)
Aug 03, 2018 139.06 140.35 136.50 139.24 3,797,160 -0.33(-0.23%)
Aug 02, 2018 143.23 144.66 137.36 139.56 7,848,349 -9.75(-6.53%)
Aug 01, 2018 155.41 155.85 148.02 149.31 5,000,047 -6.34(-4.07%)
Jul 31, 2018 151.22 156.41 151.22 155.65 2,095,557 +4.63(+3.07%)
Jul 30, 2018 152.15 152.91 150.75 151.02 1,966,069 -1.47(-0.96%)
Jul 27, 2018 154.03 156.12 150.99 152.49 1,619,777 -1.75(-1.13%)
Jul 26, 2018 153.29 154.51 150.81 154.23 2,379,245 -0.50(-0.33%)
Jul 25, 2018 152.84 154.89 152.39 154.74 1,912,088 +2.09(+1.37%)
Jul 24, 2018 156.05 152.20 152.65 3,094,686 -0.17(-0.11%)
Jul 23, 2018 152.64 153.66 151.25 152.81 1,775,328 -0.17(-0.11%)
Jul 20, 2018 152.65 153.71 152.23 152.98 1,444,924 +0.33(+0.21%)
Jul 19, 2018 153.06 153.99 152.38 152.66 1,347,934 -1.29(-0.84%)
Jul 18, 2018 154.03 154.26 152.02 153.94 1,826,476 -0.01(-0.01%)
Jul 17, 2018 153.66 154.48 151.32 153.95 1,722,930 -1.00(-0.64%)
Jul 16, 2018 154.46 155.64 153.50 154.95 1,472,108 +0.74(+0.48%)
Jul 13, 2018 154.78 154.22 1,558,592 +0.66(+0.43%)
Jul 12, 2018 153.79 151.00 153.55 1,912,564 +3.12(+2.07%)
Jul 11, 2018 151.67 151.93 150.22 150.44 3,161,564 -3.91(-2.53%)
Jul 10, 2018 151.38 155.14 150.84 154.34 4,330,215 +4.90(+3.28%)
Jul 09, 2018 151.28 149.11 149.45 4,895,370 +3.05(+2.08%)
Jul 06, 2018 144.74 146.60 143.90 146.39 2,195,231 +1.89(+1.31%)
Jul 05, 2018 144.57 140.94 144.51 2,810,040 +2.49(+1.75%)
Jul 03, 2018 142.02 142.02 142.02 0 -1.84(-1.28%)
Jul 02, 2018 148.64 149.31 141.71 143.85 7,235,595 -12.32(-7.89%)
Jun 29, 2018 153.69 157.13 153.27 156.17 3,489,198 +3.11(+2.03%)
Jun 28, 2018 152.30 154.00 151.21 153.07 1,501,417 +0.09(+0.06%)
Jun 27, 2018 155.58 157.99 152.88 152.97 2,215,707 -3.07(-1.97%)
Jun 26, 2018 155.51 157.10 154.41 156.04 2,019,884 +0.62(+0.40%)
Jun 25, 2018 157.26 159.33 154.48 155.43 2,929,582 -3.36(-2.12%)
Jun 22, 2018 161.05 161.45 158.44 158.79 3,240,531 -1.74(-1.08%)
Jun 21, 2018 162.21 162.86 159.85 160.52 2,034,447 -2.28(-1.40%)
Jun 20, 2018 162.59 164.94 162.28 162.80 2,274,753 +1.89(+1.17%)
Jun 19, 2018 161.27 163.67 160.36 160.91 2,995,454 -2.49(-1.53%)
Jun 18, 2018 160.72 164.28 160.65 163.41 2,582,115 +1.66(+1.03%)
Jun 15, 2018 164.49 160.77 161.75 3,478,074 -2.74(-1.67%)
Jun 14, 2018 165.10 165.55 163.33 164.49 2,614,162 -0.16(-0.10%)
Jun 13, 2018 167.69 167.87 164.30 164.65 3,604,999 -2.77(-1.66%)
Jun 12, 2018 169.95 170.93 167.24 167.42 3,105,397 -1.34(-0.79%)
Jun 11, 2018 167.47 171.13 167.11 168.75 4,185,755 +2.52(+1.52%)
Jun 08, 2018 164.85 167.89 164.49 166.24 2,608,253 +1.75(+1.06%)
Jun 07, 2018 167.25 167.76 164.02 164.49 2,874,160 -3.04(-1.82%)
Jun 06, 2018 168.19 167.53 5,363,299 +2.45(+1.49%)
Jun 05, 2018 170.31 172.12 163.26 165.08 7,703,928 -5.55(-3.25%)
Jun 04, 2018 179.01 179.64 169.07 170.63 6,196,119 -9.03(-5.02%)
Jun 01, 2018 180.12 181.13 174.91 179.66 3,999,350 -3.28(-1.79%)
May 31, 2018 182.85 184.49 180.22 182.93 2,395,089 +0.32(+0.17%)
May 30, 2018 181.10 183.20 180.61 182.61 1,394,826 +2.13(+1.18%)
May 29, 2018 179.46 181.48 178.32 180.49 1,123,060 -0.77(-0.42%)
May 25, 2018 181.25 181.25 181.25 0 +0.52(+0.29%)
May 24, 2018 181.69 182.12 180.55 180.73 873,132 -0.90(-0.49%)
May 23, 2018 179.83 181.75 179.14 181.62 1,336,255 +0.68(+0.38%)
May 22, 2018 181.28 181.99 179.36 180.94 1,280,614 -0.28(-0.15%)
May 21, 2018 179.46 183.29 179.01 181.22 2,671,053 +4.81(+2.72%)
May 18, 2018 177.11 179.24 175.43 176.42 1,413,676 -0.89(-0.50%)
May 17, 2018 179.89 181.39 176.61 177.30 1,844,584 -2.36(-1.31%)
May 16, 2018 177.47 180.66 176.81 179.66 1,792,512 +2.18(+1.23%)
May 15, 2018 178.12 178.74 175.12 177.48 2,025,641 -0.66(-0.37%)
May 14, 2018 181.69 182.64 177.50 178.14 2,823,501 -3.74(-2.05%)
May 11, 2018 186.86 187.31 181.52 181.88 2,043,617 -5.45(-2.91%)
May 10, 2018 185.69 188.23 182.96 187.33 2,957,192 +2.14(+1.15%)
May 09, 2018 178.00 185.23 177.16 185.19 3,390,116 +6.94(+3.89%)
May 08, 2018 178.10 179.59 177.51 178.25 1,294,445 -0.15(-0.08%)
May 07, 2018 179.27 179.85 176.74 178.40 2,083,724 -0.47(-0.26%)
May 04, 2018 177.13 181.57 176.96 178.87 2,487,429 +0.73(+0.41%)
May 03, 2018 177.36 178.76 174.98 178.13 1,916,219 +0.55(+0.31%)
May 02, 2018 177.77 179.81 175.99 177.58 1,953,931 -0.76(-0.43%)
May 01, 2018 175.17 178.90 174.78 178.35 3,080,865 +5.26(+3.04%)
Apr 30, 2018 172.89 175.06 172.13 173.08 2,473,160 +1.00(+0.58%)
Apr 27, 2018 172.27 174.42 170.56 172.08 2,213,494 +0.79(+0.46%)
Apr 26, 2018 170.33 171.70 167.38 171.29 2,513,720 +1.27(+0.75%)
Apr 25, 2018 172.14 173.34 166.60 170.02 4,746,545 -6.61(-3.74%)
Apr 24, 2018 180.10 180.96 173.74 176.63 4,278,212 -3.01(-1.68%)
Apr 23, 2018 179.42 180.40 176.23 179.64 1,911,479 +0.68(+0.38%)
Apr 20, 2018 177.69 179.52 176.80 178.96 2,046,872 +0.80(+0.45%)
Apr 19, 2018 180.00 180.52 176.94 178.16 1,984,138 -1.17(-0.65%)
Apr 18, 2018 177.97 180.62 177.35 179.33 1,986,916 +2.10(+1.19%)
Apr 17, 2018 176.66 178.29 175.42 177.23 2,223,932 +1.81(+1.03%)
Apr 16, 2018 171.50 175.47 169.54 175.42 2,030,294 +4.54(+2.66%)
Apr 13, 2018 174.23 174.62 169.79 170.87 1,589,324 -2.63(-1.52%)
Apr 12, 2018 168.12 174.77 167.53 173.50 3,373,285 +6.33(+3.79%)
Apr 11, 2018 169.35 170.57 166.99 167.17 1,269,963 -3.21(-1.88%)
Apr 10, 2018 170.12 171.18 168.74 170.38 2,131,658 +2.70(+1.61%)
Apr 09, 2018 166.40 169.25 164.57 167.68 2,040,390 +1.76(+1.06%)
Apr 06, 2018 170.16 171.65 164.37 165.93 3,022,345 -2.56(-1.52%)
Apr 05, 2018 167.65 170.27 166.21 168.48 1,737,933 +1.54(+0.92%)
Apr 04, 2018 164.62 167.30 163.39 166.94 2,175,213 -0.67(-0.40%)
Apr 03, 2018 170.16 170.59 164.88 167.61 2,172,025 -0.65(-0.39%)
Apr 02, 2018 171.77 173.18 166.35 168.26 2,754,201 -1.27(-0.75%)
Mar 29, 2018 169.52 169.52 169.52 0 +5.88(+3.59%)
Mar 28, 2018 164.49 164.94 160.88 163.65 2,433,518 -1.57(-0.95%)
Mar 27, 2018 166.54 170.31 164.17 165.22 3,177,153 +0.68(+0.41%)
Mar 26, 2018 165.37 166.68 161.75 164.54 2,702,389 +1.04(+0.64%)
Mar 23, 2018 169.45 170.41 162.14 163.50 6,372,739 +0.32(+0.19%)
Mar 22, 2018 164.24 166.62 161.81 163.18 4,016,650 -3.14(-1.89%)
Mar 21, 2018 170.16 170.16 166.02 166.33 6,110,996 -4.90(-2.86%)
Mar 20, 2018 168.84 172.72 168.28 171.22 1,868,452 +2.39(+1.41%)
Mar 19, 2018 170.77 170.77 167.62 168.84 1,578,411 -2.92(-1.70%)
Mar 16, 2018 173.63 173.95 170.92 171.75 2,184,984 -1.35(-0.78%)
Mar 15, 2018 171.98 174.43 171.70 173.10 1,659,846 +0.92(+0.53%)
Mar 14, 2018 172.83 174.11 170.74 172.18 2,165,150 -0.18(-0.10%)
Mar 13, 2018 178.20 178.25 171.71 172.36 4,050,002 -5.93(-3.33%)
Mar 12, 2018 175.89 178.78 174.93 178.29 5,333,692 +2.70(+1.54%)
Mar 09, 2018 175.90 179.18 171.43 175.59 10,120,913 +9.09(+5.46%)
Mar 08, 2018 161.05 167.81 159.52 166.50 6,770,812 +9.95(+6.35%)
Mar 07, 2018 157.32 156.56 1,640,969 +1.52(+0.98%)
Mar 06, 2018 154.90 155.52 152.47 155.04 1,342,402 +1.60(+1.04%)
Mar 05, 2018 149.97 154.99 147.49 153.44 3,015,829 +1.86(+1.23%)
Mar 02, 2018 150.39 151.99 145.52 151.58 4,461,681 -0.34(-0.22%)
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.