Wynn Resorts (NQ: WYNN )

127.83 USD -0.09 (-0.07%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 124.72 126.62 123.55 126.16 2,379,900 -0.46(-0.36%)
Jan 30, 2020 122.46 126.81 121.01 126.62 3,611,095 +2.77(+2.24%)
Jan 29, 2020 125.30 125.80 123.07 123.85 2,321,710 -1.12(-0.90%)
Jan 28, 2020 125.74 126.40 121.83 124.97 4,256,290 +1.08(+0.87%)
Jan 27, 2020 122.92 127.11 121.10 123.89 5,822,491 -10.86(-8.06%)
Jan 24, 2020 138.40 138.44 132.11 134.75 3,988,300 -4.36(-3.13%)
Jan 23, 2020 134.76 139.99 133.50 139.11 4,862,443 -0.98(-0.70%)
Jan 22, 2020 144.24 144.40 139.14 140.09 2,902,153 -2.22(-1.56%)
Jan 21, 2020 143.14 145.30 140.38 142.31 5,408,545 -9.31(-6.14%)
Jan 17, 2020 152.69 153.41 150.72 151.62 2,177,700 -0.59(-0.39%)
Jan 16, 2020 151.00 152.74 150.66 152.21 1,637,166 +2.19(+1.46%)
Jan 15, 2020 149.28 150.77 149.08 150.02 1,911,699 -0.01(-0.01%)
Jan 14, 2020 149.39 150.74 147.18 150.03 2,227,136 +2.82(+1.92%)
Jan 13, 2020 143.85 147.88 143.50 147.21 1,817,033 +4.20(+2.94%)
Jan 10, 2020 143.08 148.00 141.85 143.01 2,180,500 +0.86(+0.60%)
Jan 09, 2020 143.74 143.87 141.53 142.15 1,203,868 -0.60(-0.42%)
Jan 08, 2020 140.84 143.77 140.29 142.75 1,176,172 +0.89(+0.63%)
Jan 07, 2020 140.82 142.27 140.15 141.86 1,722,056 +0.67(+0.47%)
Jan 06, 2020 139.20 141.38 139.05 141.19 1,357,885 -0.28(-0.20%)
Jan 03, 2020 140.85 142.27 139.94 141.47 1,760,500 -2.13(-1.48%)
Jan 02, 2020 142.06 144.39 141.75 143.60 3,006,494 +4.73(+3.41%)
Dec 31, 2019 138.66 140.07 138.25 138.87 1,142,600 -0.51(-0.37%)
Dec 30, 2019 140.25 140.87 138.02 139.38 3,062,975 -0.43(-0.31%)
Dec 27, 2019 141.17 141.84 138.73 139.81 1,401,900 -1.13(-0.80%)
Dec 26, 2019 140.19 141.00 139.57 140.94 978,501 +1.50(+1.08%)
Dec 24, 2019 139.91 140.12 139.24 139.44 472,100 -0.79(-0.56%)
Dec 23, 2019 139.15 140.63 138.52 140.23 1,604,254 +2.18(+1.58%)
Dec 20, 2019 140.50 140.50 137.19 138.05 5,785,100 -1.79(-1.28%)
Dec 19, 2019 138.61 140.35 137.90 139.84 2,476,609 +1.13(+0.81%)
Dec 18, 2019 138.00 139.98 135.19 138.71 4,885,210 +5.21(+3.90%)
Dec 17, 2019 131.94 133.76 130.76 133.50 1,988,081 +2.56(+1.96%)
Dec 16, 2019 130.33 132.46 130.16 130.94 2,308,752 +1.16(+0.89%)
Dec 13, 2019 131.24 134.19 128.82 129.78 2,820,800 -2.49(-1.88%)
Dec 12, 2019 122.40 132.57 122.30 132.27 4,740,887 +11.44(+9.47%)
Dec 11, 2019 119.55 121.15 119.49 120.83 2,014,217 +1.42(+1.19%)
Dec 10, 2019 120.82 121.16 119.23 119.41 905,980 -0.98(-0.81%)
Dec 09, 2019 121.36 123.01 120.38 120.39 1,830,671 -1.29(-1.06%)
Dec 06, 2019 119.55 121.90 119.12 121.68 1,172,300 +3.41(+2.88%)
Dec 05, 2019 119.29 119.80 117.52 118.27 819,075 -0.47(-0.40%)
Dec 04, 2019 117.68 119.07 117.55 118.74 1,291,841 +2.14(+1.84%)
Dec 03, 2019 116.70 116.87 114.02 116.60 1,877,497 -2.79(-2.34%)
Dec 02, 2019 120.78 122.05 119.19 119.39 1,672,205 -1.46(-1.21%)
Nov 29, 2019 120.88 121.51 120.18 120.85 772,700 -1.12(-0.92%)
Nov 27, 2019 121.86 123.42 121.35 121.97 753,800 +0.42(+0.35%)
Nov 26, 2019 123.90 124.20 121.29 121.55 1,322,685 -2.42(-1.95%)
Nov 25, 2019 119.77 124.00 119.53 123.97 1,752,360 +4.81(+4.04%)
Nov 22, 2019 119.93 119.93 118.56 119.16 1,301,600 +0.81(+0.68%)
Nov 21, 2019 117.65 119.30 117.17 118.35 1,456,922 +0.80(+0.68%)
Nov 20, 2019 119.60 120.94 116.17 117.55 1,818,400 -2.70(-2.25%)
Nov 19, 2019 121.06 121.10 118.76 120.25 1,319,761 +0.10(+0.08%)
Nov 18, 2019 116.54 120.23 115.12 120.15 1,592,980 +2.45(+2.08%)
Nov 15, 2019 119.05 119.20 116.64 117.70 1,743,800 -0.98(-0.83%)
Nov 14, 2019 118.84 119.74 118.30 118.68 1,120,035 -0.16(-0.13%)
Nov 13, 2019 119.00 119.61 117.79 118.84 1,386,632 -1.90(-1.57%)
Nov 12, 2019 122.18 122.76 120.67 120.74 1,155,728 -0.88(-0.72%)
Nov 11, 2019 123.92 124.48 120.59 121.62 1,853,826 -4.85(-3.83%)
Nov 08, 2019 124.74 127.21 123.60 126.47 1,397,000 +0.98(+0.78%)
Nov 07, 2019 125.45 128.55 124.66 125.49 3,107,502 +2.93(+2.39%)
Nov 06, 2019 127.10 127.10 121.73 122.56 2,060,907 -4.04(-3.19%)
Nov 05, 2019 126.71 128.22 125.92 126.60 1,167,910 -0.12(-0.09%)
Nov 04, 2019 125.00 127.04 124.81 126.72 2,228,203 +3.53(+2.87%)
Nov 01, 2019 122.93 123.39 120.95 123.19 1,383,700 +1.85(+1.52%)
Oct 31, 2019 122.87 123.18 119.35 121.34 1,543,421 -2.38(-1.92%)
Oct 30, 2019 120.27 124.40 118.75 123.72 2,753,915 +3.50(+2.91%)
Oct 29, 2019 120.14 121.79 119.49 120.22 1,235,852 -2.78(-2.26%)
Oct 28, 2019 121.70 123.43 121.41 123.00 1,433,702 +2.15(+1.78%)
Oct 25, 2019 116.55 121.04 116.55 120.85 1,628,000 +3.74(+3.19%)
Oct 24, 2019 116.89 119.16 115.75 117.11 1,078,240 +1.25(+1.08%)
Oct 23, 2019 115.17 116.95 114.00 115.86 883,097 +0.16(+0.14%)
Oct 22, 2019 117.56 117.88 115.08 115.70 991,278 -1.17(-1.00%)
Oct 21, 2019 114.25 117.03 114.19 116.87 1,356,297 +3.35(+2.95%)
Oct 18, 2019 113.81 115.06 113.09 113.52 1,188,000 -0.53(-0.46%)
Oct 17, 2019 114.74 114.83 113.39 114.05 1,858,548 +0.22(+0.19%)
Oct 16, 2019 113.47 115.75 113.43 113.83 1,478,504 -1.05(-0.91%)
Oct 15, 2019 112.55 116.22 111.66 114.88 1,700,573 +2.56(+2.28%)
Oct 14, 2019 112.56 112.88 110.89 112.32 1,079,044 -0.46(-0.41%)
Oct 11, 2019 107.98 114.15 107.76 112.78 3,206,200 +6.72(+6.34%)
Oct 10, 2019 104.42 108.30 103.60 106.06 1,721,062 +1.64(+1.57%)
Oct 09, 2019 104.08 105.00 103.03 104.42 1,565,261 +1.85(+1.80%)
Oct 08, 2019 105.64 106.07 102.44 102.57 2,502,649 -4.45(-4.16%)
Oct 07, 2019 107.69 107.85 104.37 107.02 2,448,204 -1.89(-1.74%)
Oct 04, 2019 110.03 110.03 107.20 108.91 1,675,400 -0.95(-0.86%)
Oct 03, 2019 110.81 111.00 107.36 109.86 1,515,967 -1.33(-1.20%)
Oct 02, 2019 109.34 111.76 108.16 111.19 1,957,081 +1.27(+1.16%)
Oct 01, 2019 108.91 112.02 108.72 109.92 1,637,901 +1.20(+1.10%)
Sep 30, 2019 109.00 109.63 108.00 108.72 1,517,314 +0.47(+0.44%)
Sep 27, 2019 111.27 113.48 107.50 108.25 2,479,000 -2.10(-1.91%)
Sep 26, 2019 110.50 111.88 109.56 110.35 1,768,375 -0.75(-0.68%)
Sep 25, 2019 109.37 111.54 108.10 111.10 1,528,224 +1.74(+1.59%)
Sep 24, 2019 111.81 112.95 109.17 109.36 3,317,478 +1.25(+1.16%)
Sep 23, 2019 107.14 109.00 106.75 108.11 2,106,367 -0.64(-0.59%)
Sep 20, 2019 111.57 112.48 108.35 108.75 1,934,400 -2.73(-2.45%)
Sep 19, 2019 113.00 113.75 110.62 111.48 2,157,936 -1.42(-1.26%)
Sep 18, 2019 113.80 114.63 111.67 112.90 1,883,239 -1.03(-0.90%)
Sep 17, 2019 114.96 115.20 112.60 113.93 3,444,975 -2.67(-2.29%)
Sep 16, 2019 115.54 117.30 115.12 116.60 1,455,022 -0.86(-0.73%)
Sep 13, 2019 118.54 120.23 117.19 117.46 1,700,700 +0.38(+0.32%)
Sep 12, 2019 114.66 119.68 114.08 117.08 2,728,935 +2.76(+2.41%)
Sep 11, 2019 117.56 117.99 112.42 114.32 2,551,617 -2.57(-2.20%)
Sep 10, 2019 114.49 116.90 113.81 116.89 1,557,511 +2.24(+1.95%)
Sep 09, 2019 112.17 115.63 112.17 114.65 2,058,874 +3.21(+2.88%)
Sep 06, 2019 111.37 112.43 109.51 111.44 1,930,000 +0.11(+0.10%)
Sep 05, 2019 110.91 112.68 110.39 111.33 1,858,170 +2.41(+2.21%)
Sep 04, 2019 109.05 109.94 107.30 108.92 2,063,163 +3.53(+3.35%)
Sep 03, 2019 106.56 107.22 104.26 105.39 2,392,574 -4.76(-4.32%)
Aug 30, 2019 107.40 110.83 106.66 110.15 2,685,500 +3.83(+3.60%)
Aug 29, 2019 107.01 107.91 105.46 106.32 5,536,723 +1.00(+0.95%)
Aug 28, 2019 103.87 105.80 103.00 105.32 3,766,321 +1.17(+1.12%)
Aug 27, 2019 106.68 106.68 103.91 104.15 1,982,504 -1.26(-1.20%)
Aug 26, 2019 107.03 107.43 104.88 105.41 1,670,285 +0.08(+0.08%)
Aug 23, 2019 108.98 109.50 103.70 105.33 2,702,800 -4.80(-4.36%)
Aug 22, 2019 114.00 114.95 110.04 110.13 1,642,724 -3.43(-3.02%)
Aug 21, 2019 115.50 115.78 112.75 113.56 1,707,623 -0.45(-0.39%)
Aug 20, 2019 111.75 114.73 110.67 114.01 1,698,462 +1.60(+1.42%)
Aug 19, 2019 109.70 113.33 109.49 112.41 3,181,885 +6.86(+6.50%)
Aug 16, 2019 104.17 106.13 103.50 105.55 2,171,300 +3.05(+2.98%)
Aug 15, 2019 104.75 105.62 102.03 102.50 1,978,956 -1.83(-1.75%)
Aug 14, 2019 106.43 107.33 103.54 104.33 2,689,059 -4.60(-4.22%)
Aug 13, 2019 106.55 113.26 106.55 108.93 2,619,930 +1.87(+1.75%)
Aug 12, 2019 107.51 108.18 106.55 107.06 2,183,370 -1.85(-1.70%)
Aug 09, 2019 110.37 110.89 106.55 108.91 1,597,700 -2.60(-2.33%)
Aug 08, 2019 110.92 112.50 109.63 111.51 1,579,746 +1.61(+1.46%)
Aug 07, 2019 108.16 111.13 105.20 109.90 3,354,393 -1.97(-1.76%)
Aug 06, 2019 112.24 114.34 109.46 111.87 3,486,484 +0.77(+0.69%)
Aug 05, 2019 114.57 115.15 110.26 111.10 3,576,715 -8.60(-7.18%)
Aug 02, 2019 121.25 123.27 118.25 119.70 2,428,000 -3.22(-2.62%)
Aug 01, 2019 129.74 131.54 121.06 122.92 3,417,921 -7.15(-5.50%)
Jul 31, 2019 135.61 135.61 127.26 130.07 2,308,756 -5.54(-4.09%)
Jul 30, 2019 136.48 137.19 135.00 135.61 1,289,712 -2.66(-1.92%)
Jul 29, 2019 139.31 139.37 135.70 138.27 857,791 -1.16(-0.83%)
Jul 26, 2019 139.13 140.34 138.15 139.43 909,600 +1.54(+1.12%)
Jul 25, 2019 139.21 139.67 137.13 137.89 1,082,573 -2.11(-1.51%)
Jul 24, 2019 137.74 141.29 136.88 140.00 1,359,130 +1.73(+1.25%)
Jul 23, 2019 135.15 138.56 134.59 138.27 1,348,495 +4.46(+3.33%)
Jul 22, 2019 134.06 135.16 132.54 133.81 1,114,859 -0.84(-0.62%)
Jul 19, 2019 135.89 137.01 134.57 134.65 984,100 -0.44(-0.33%)
Jul 18, 2019 135.44 135.73 134.37 135.09 865,695 -0.80(-0.59%)
Jul 17, 2019 139.25 139.33 135.45 135.89 1,291,918 -3.45(-2.48%)
Jul 16, 2019 138.00 141.26 136.85 139.34 2,256,803 +1.57(+1.14%)
Jul 15, 2019 133.93 137.99 133.42 137.77 2,650,581 +3.88(+2.90%)
Jul 12, 2019 130.85 134.31 130.70 133.89 1,689,300 +3.24(+2.48%)
Jul 11, 2019 130.60 132.68 129.36 130.65 1,816,812 +0.31(+0.24%)
Jul 10, 2019 134.55 135.48 127.86 130.34 3,005,687 -3.39(-2.53%)
Jul 09, 2019 132.25 134.15 131.47 133.73 1,734,819 +0.67(+0.50%)
Jul 08, 2019 132.16 133.10 131.19 133.06 1,213,936 +0.25(+0.19%)
Jul 05, 2019 132.78 133.43 131.05 132.81 1,144,500 -0.57(-0.43%)
Jul 03, 2019 133.32 134.53 132.18 133.38 1,154,300 +0.41(+0.31%)
Jul 02, 2019 130.01 133.00 129.69 132.97 1,429,481 +1.73(+1.32%)
Jul 01, 2019 130.39 134.98 129.37 131.24 3,579,698 +7.25(+5.85%)
Jun 28, 2019 123.60 124.40 122.39 123.99 1,848,300 +0.04(+0.03%)
Jun 27, 2019 122.37 124.15 121.60 123.95 1,339,973 +2.69(+2.22%)
Jun 26, 2019 120.56 122.24 120.10 121.26 1,638,442 +2.30(+1.93%)
Jun 25, 2019 121.70 121.75 118.80 118.96 1,922,721 -3.06(-2.51%)
Jun 24, 2019 122.82 123.54 121.31 122.02 1,255,114 +0.52(+0.43%)
Jun 21, 2019 121.56 123.34 120.58 121.50 1,431,800 -0.95(-0.78%)
Jun 20, 2019 125.75 127.98 121.77 122.45 1,379,058 +0.13(+0.11%)
Jun 19, 2019 121.99 122.93 120.50 122.32 1,582,560 +0.32(+0.26%)
Jun 18, 2019 117.64 122.75 117.15 122.00 2,536,174 +6.32(+5.46%)
Jun 17, 2019 116.20 116.88 113.67 115.68 1,037,720 +0.07(+0.06%)
Jun 14, 2019 116.78 116.85 114.64 115.61 1,525,500 -1.60(-1.37%)
Jun 13, 2019 115.35 117.70 115.01 117.21 1,619,251 +2.47(+2.15%)
Jun 12, 2019 116.85 116.85 114.01 114.74 1,093,891 -3.41(-2.89%)
Jun 11, 2019 118.19 119.49 117.02 118.15 1,954,517 +1.48(+1.27%)
Jun 10, 2019 113.08 118.41 112.85 116.67 2,718,398 +5.65(+5.09%)
Jun 07, 2019 110.38 113.25 110.28 111.02 1,545,600 +1.04(+0.95%)
Jun 06, 2019 110.23 111.13 108.07 109.98 1,589,096 -0.48(-0.43%)
Jun 05, 2019 113.60 114.25 108.05 110.46 2,106,764 -2.41(-2.14%)
Jun 04, 2019 105.22 112.92 104.87 112.87 3,235,579 +9.41(+9.10%)
Jun 03, 2019 106.62 106.62 102.82 103.46 2,660,909 -3.87(-3.61%)
May 31, 2019 109.47 109.75 106.46 107.33 2,892,600 -4.10(-3.68%)
May 30, 2019 114.59 115.93 110.78 111.43 2,040,611 -2.96(-2.59%)
May 29, 2019 112.90 115.07 112.45 114.39 985,339 +0.28(+0.25%)
May 28, 2019 114.68 116.39 113.99 114.11 1,474,377 -0.09(-0.08%)
May 24, 2019 114.92 115.63 112.68 114.20 1,842,200 +0.34(+0.30%)
May 23, 2019 117.83 117.83 112.71 113.86 3,530,627 -6.06(-5.05%)
May 22, 2019 119.93 120.71 118.85 119.92 1,507,281 -0.95(-0.79%)
May 21, 2019 120.17 121.32 119.89 120.87 1,278,799 +0.70(+0.58%)
May 20, 2019 119.39 120.37 116.81 120.17 2,747,830 -1.25(-1.03%)
May 17, 2019 125.27 125.94 121.22 121.42 2,624,500 -5.89(-4.63%)
May 16, 2019 125.15 127.62 124.80 127.31 1,893,840 +2.06(+1.64%)
May 15, 2019 122.00 125.52 121.03 125.25 2,127,655 +1.93(+1.57%)
May 14, 2019 123.09 124.75 121.96 123.32 1,951,536 +1.45(+1.19%)
May 13, 2019 125.94 126.47 120.77 121.87 4,116,227 -8.02(-6.17%)
May 10, 2019 129.34 133.24 126.25 129.89 5,297,000 -6.44(-4.72%)
May 09, 2019 135.03 136.75 130.97 136.33 2,548,528 +0.37(+0.27%)
May 08, 2019 135.66 139.42 135.10 135.96 2,347,474 +0.26(+0.19%)
May 07, 2019 139.73 141.00 133.64 135.70 2,850,323 -5.28(-3.75%)
May 06, 2019 142.07 142.40 138.37 140.98 2,599,517 -6.38(-4.33%)
May 03, 2019 146.19 148.00 145.56 147.36 1,101,100 +1.80(+1.24%)
May 02, 2019 145.74 147.50 143.41 145.56 1,239,879 -0.58(-0.40%)
May 01, 2019 148.79 150.21 145.86 146.14 2,488,029 +1.69(+1.17%)
Apr 30, 2019 146.63 147.33 143.24 144.45 2,529,362 -4.32(-2.90%)
Apr 29, 2019 151.36 151.50 148.25 148.77 1,332,132 -0.53(-0.35%)
Apr 26, 2019 148.00 150.67 147.51 149.30 1,634,800 +2.30(+1.56%)
Apr 25, 2019 146.58 147.90 144.35 147.00 1,949,027 +2.60(+1.80%)
Apr 24, 2019 142.88 144.84 141.94 144.40 1,361,499 +1.50(+1.05%)
Apr 23, 2019 140.23 143.06 139.05 142.90 1,846,353 +2.90(+2.07%)
Apr 22, 2019 141.86 142.04 138.27 140.00 1,579,836 -2.44(-1.71%)
Apr 18, 2019 143.95 144.68 141.39 142.44 1,832,500 -0.92(-0.64%)
Apr 17, 2019 145.00 145.88 143.16 143.36 1,690,874 -1.36(-0.94%)
Apr 16, 2019 142.20 144.98 141.81 144.72 1,580,237 +2.90(+2.04%)
Apr 15, 2019 143.34 143.95 139.54 141.82 2,006,414 -1.96(-1.36%)
Apr 12, 2019 142.00 143.90 141.10 143.78 2,177,600 +2.76(+1.96%)
Apr 11, 2019 140.96 141.47 139.28 141.02 1,768,061 +0.02(+0.01%)
Apr 10, 2019 139.82 141.12 138.96 141.00 1,370,929 +1.74(+1.25%)
Apr 09, 2019 142.75 142.99 138.10 139.26 3,139,326 -5.59(-3.86%)
Apr 08, 2019 145.31 145.94 142.63 144.85 3,477,536 +3.91(+2.77%)
Apr 05, 2019 140.00 141.29 138.60 140.94 1,856,900 +1.27(+0.91%)
Apr 04, 2019 138.15 140.97 136.81 139.67 2,684,738 +2.04(+1.48%)
Apr 03, 2019 136.00 140.65 135.01 137.63 4,216,361 +2.60(+1.93%)
Apr 02, 2019 129.74 136.44 127.54 135.03 5,558,066 +5.69(+4.40%)
Apr 01, 2019 124.00 129.50 123.90 129.34 4,508,117 +10.02(+8.40%)
Mar 29, 2019 118.45 120.96 118.10 119.32 2,359,600 +1.70(+1.45%)
Mar 28, 2019 116.38 119.21 116.35 117.62 1,130,272 +1.06(+0.91%)
Mar 27, 2019 117.43 118.10 115.10 116.56 1,425,684 -0.80(-0.68%)
Mar 26, 2019 116.63 118.50 116.13 117.36 944,042 +0.16(+0.14%)
Mar 25, 2019 116.34 118.25 114.95 117.20 1,262,850 +0.29(+0.25%)
Mar 22, 2019 120.01 120.26 116.04 116.91 1,706,700 -4.23(-3.49%)
Mar 21, 2019 117.89 121.93 117.24 121.14 1,465,397 +3.00(+2.54%)
Mar 20, 2019 117.30 119.00 116.40 118.14 1,798,662 +0.32(+0.27%)
Mar 19, 2019 116.86 118.70 116.27 117.82 1,476,136 +1.67(+1.44%)
Mar 18, 2019 115.79 116.82 114.50 116.15 1,749,655 +0.36(+0.31%)
Mar 15, 2019 117.10 118.02 115.67 115.79 2,201,700 +0.15(+0.13%)
Mar 14, 2019 117.05 117.34 114.72 115.64 1,591,953 -1.35(-1.15%)
Mar 13, 2019 117.57 118.87 116.81 116.99 1,185,497 -0.36(-0.31%)
Mar 12, 2019 120.17 120.53 116.72 117.35 1,839,091 -2.02(-1.69%)
Mar 11, 2019 120.12 121.22 118.66 119.37 1,292,572 -0.22(-0.18%)
Mar 08, 2019 117.16 119.75 116.31 119.59 1,242,400 +0.92(+0.78%)
Mar 07, 2019 123.15 123.24 117.91 118.67 2,331,076 -4.88(-3.95%)
Mar 06, 2019 124.89 126.72 123.50 123.55 1,452,855 -0.59(-0.48%)
Mar 05, 2019 125.91 125.91 123.13 124.14 1,383,749 -1.43(-1.14%)
Mar 04, 2019 125.75 127.27 124.32 125.57 1,869,846 +0.45(+0.36%)
Mar 01, 2019 128.00 128.41 124.25 125.12 2,215,200 -1.42(-1.12%)
Feb 28, 2019 127.54 128.13 125.75 126.54 1,943,937 -1.17(-0.92%)
Feb 27, 2019 130.13 130.69 127.48 127.71 1,699,969 -2.74(-2.10%)
Feb 26, 2019 128.72 130.66 128.39 130.45 1,642,597 +1.25(+0.97%)
Feb 25, 2019 133.34 133.73 129.08 129.20 1,943,886 -2.55(-1.94%)
Feb 22, 2019 130.11 131.87 129.48 131.75 2,904,600 +2.12(+1.64%)
Feb 21, 2019 129.34 130.11 126.54 129.63 2,070,386 +0.45(+0.35%)
Feb 20, 2019 128.35 129.43 128.07 129.18 2,035,387 +0.82(+0.64%)
Feb 19, 2019 125.27 128.93 124.88 128.36 1,732,500 +3.85(+3.09%)
Feb 15, 2019 122.83 125.00 121.58 124.51 2,478,100 +1.08(+0.87%)
Feb 14, 2019 124.40 124.65 119.26 123.43 2,836,659 -4.12(-3.23%)
Feb 13, 2019 126.57 128.12 126.51 127.55 1,099,166 +1.42(+1.13%)
Feb 12, 2019 125.39 127.77 125.19 126.13 1,924,187 +1.13(+0.90%)
Feb 11, 2019 125.63 126.18 123.02 125.00 1,314,005 -0.21(-0.17%)
Feb 08, 2019 125.33 126.34 123.89 125.21 2,181,400 -1.67(-1.32%)
Feb 07, 2019 130.15 130.50 125.11 126.88 2,345,253 -4.57(-3.48%)
Feb 06, 2019 127.00 131.50 126.56 131.45 2,418,138 +4.22(+3.32%)
Feb 05, 2019 124.82 128.46 124.61 127.23 1,946,653 +2.84(+2.28%)
Feb 04, 2019 125.93 126.73 123.77 124.39 1,209,109 -1.68(-1.33%)
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.