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, 2020 106.28 109.60 104.60 106.26 6,042,286 -3.13(-2.86%)
Feb 27, 2020 107.47 114.06 102.25 109.39 5,757,298 +0.40(+0.37%)
Feb 26, 2020 113.60 115.98 108.52 108.99 4,222,648 -3.09(-2.76%)
Feb 25, 2020 119.22 119.57 111.16 112.08 4,351,927 -5.20(-4.43%)
Feb 24, 2020 118.37 121.64 117.13 117.27 4,654,046 -7.59(-6.08%)
Feb 21, 2020 128.34 129.04 123.69 124.86 2,924,094 -5.25(-4.04%)
Feb 20, 2020 130.99 132.44 128.28 130.12 1,892,769 -2.77(-2.09%)
Feb 19, 2020 131.27 134.26 130.66 132.89 1,822,575 +2.64(+2.03%)
Feb 18, 2020 129.04 130.85 127.33 130.24 1,617,228 +1.29(+1.00%)
Feb 14, 2020 130.13 130.25 127.62 128.95 1,533,468 -1.44(-1.11%)
Feb 13, 2020 131.03 132.29 129.26 130.40 3,087,377 -3.12(-2.34%)
Feb 12, 2020 132.76 133.97 131.09 133.52 3,716,633 +4.71(+3.66%)
Feb 11, 2020 125.50 130.60 124.53 128.81 3,021,261 +4.01(+3.21%)
Feb 10, 2020 122.96 125.19 121.99 124.80 2,979,520 +0.95(+0.76%)
Feb 07, 2020 125.94 127.60 123.55 123.85 5,754,632 -7.11(-5.43%)
Feb 06, 2020 130.38 132.16 129.72 130.96 2,599,259 +1.86(+1.44%)
Feb 05, 2020 131.75 132.46 128.04 129.09 2,223,532 -0.41(-0.32%)
Feb 04, 2020 125.67 131.63 125.38 129.50 4,063,767 +4.02(+3.20%)
Feb 03, 2020 123.52 126.86 123.52 125.48 2,565,317 +2.36(+1.92%)
Jan 31, 2020 121.71 123.57 120.57 123.12 2,438,692 -0.45(-0.36%)
Jan 30, 2020 119.51 123.75 118.09 123.57 3,700,301 +2.70(+2.24%)
Jan 29, 2020 122.28 122.77 120.10 120.86 2,379,064 -1.09(-0.90%)
Jan 28, 2020 122.71 123.35 118.89 121.96 4,361,435 +1.05(+0.87%)
Jan 27, 2020 119.96 124.05 118.18 120.90 5,966,327 -10.60(-8.06%)
Jan 24, 2020 135.06 135.10 128.93 131.50 4,086,825 -4.25(-3.13%)
Jan 23, 2020 131.51 136.62 130.28 135.76 4,982,562 -0.96(-0.70%)
Jan 22, 2020 140.76 140.92 135.79 136.71 2,973,846 -2.17(-1.56%)
Jan 21, 2020 139.69 141.80 137.00 138.88 5,542,155 -9.09(-6.14%)
Jan 17, 2020 149.01 149.71 147.09 147.97 2,231,497 -0.58(-0.39%)
Jan 16, 2020 147.36 149.06 147.03 148.54 1,677,609 +2.14(+1.46%)
Jan 15, 2020 145.68 147.13 145.49 146.40 1,958,924 -0.01(-0.01%)
Jan 14, 2020 145.79 147.11 143.63 146.41 2,282,154 +2.75(+1.92%)
Jan 13, 2020 140.38 144.31 140.04 143.66 1,861,920 +4.10(+2.94%)
Jan 10, 2020 139.63 144.43 138.43 139.56 2,234,366 +0.84(+0.60%)
Jan 09, 2020 140.28 140.40 138.12 138.72 1,233,607 -0.59(-0.42%)
Jan 08, 2020 137.44 140.30 136.91 139.31 1,205,227 +0.87(+0.63%)
Jan 07, 2020 137.43 138.84 136.77 138.44 1,764,596 +0.65(+0.47%)
Jan 06, 2020 135.84 137.97 135.70 137.79 1,391,429 -0.27(-0.20%)
Jan 03, 2020 137.45 138.84 136.57 138.06 1,803,990 -2.08(-1.48%)
Jan 02, 2020 138.63 140.91 138.33 140.14 3,080,765 +4.62(+3.41%)
Dec 31, 2019 135.32 136.69 134.92 135.52 1,170,826 -0.50(-0.37%)
Dec 30, 2019 136.87 137.47 134.69 136.02 3,138,641 -0.42(-0.31%)
Dec 27, 2019 137.77 138.42 135.38 136.44 1,436,531 -1.10(-0.80%)
Dec 26, 2019 136.81 137.60 136.21 137.54 1,002,673 +1.46(+1.08%)
Dec 24, 2019 136.54 136.74 135.88 136.08 483,762 -0.77(-0.56%)
Dec 23, 2019 135.79 137.24 135.18 136.85 1,643,884 +2.13(+1.58%)
Dec 20, 2019 137.11 137.11 133.88 134.72 5,928,012 -1.75(-1.28%)
Dec 19, 2019 135.27 136.97 134.58 136.47 2,537,790 +1.10(+0.81%)
Dec 18, 2019 134.67 136.60 131.93 135.37 5,005,892 +5.08(+3.90%)
Dec 17, 2019 128.76 130.53 127.61 130.28 2,037,193 +2.50(+1.96%)
Dec 16, 2019 127.19 129.27 127.02 127.78 2,365,786 +1.13(+0.89%)
Dec 13, 2019 128.08 130.96 125.71 126.65 2,890,483 -2.43(-1.88%)
Dec 12, 2019 119.45 129.37 119.35 129.08 4,858,003 +11.16(+9.47%)
Dec 11, 2019 116.67 118.23 116.61 117.92 2,063,975 +1.39(+1.19%)
Dec 10, 2019 117.91 118.24 116.36 116.53 928,360 -0.96(-0.81%)
Dec 09, 2019 118.43 120.04 117.48 117.49 1,875,895 -1.26(-1.06%)
Dec 06, 2019 116.67 118.96 116.25 118.75 1,201,260 +3.33(+2.88%)
Dec 05, 2019 116.41 116.91 114.69 115.42 839,309 -0.46(-0.40%)
Dec 04, 2019 114.84 116.20 114.72 115.88 1,323,754 +2.09(+1.83%)
Dec 03, 2019 113.89 114.05 111.27 113.79 1,923,877 -2.72(-2.34%)
Dec 02, 2019 117.87 119.11 116.32 116.51 1,713,514 -1.42(-1.21%)
Nov 29, 2019 117.97 118.58 117.28 117.94 791,788 -1.09(-0.92%)
Nov 27, 2019 118.92 120.44 118.42 119.03 772,421 +0.41(+0.35%)
Nov 26, 2019 120.91 121.21 118.37 118.62 1,355,360 -2.36(-1.95%)
Nov 25, 2019 116.88 121.01 116.65 120.98 1,795,649 +4.69(+4.04%)
Nov 22, 2019 117.04 117.04 115.70 116.29 1,333,754 +0.79(+0.68%)
Nov 21, 2019 114.81 116.42 114.34 115.50 1,492,913 +0.78(+0.68%)
Nov 20, 2019 116.72 118.02 113.37 114.72 1,863,320 -2.64(-2.25%)
Nov 19, 2019 118.14 118.18 115.90 117.35 1,352,363 +0.10(+0.08%)
Nov 18, 2019 113.73 117.33 112.34 117.25 1,632,332 +2.39(+2.08%)
Nov 15, 2019 116.18 116.33 113.83 114.86 1,786,878 -0.96(-0.83%)
Nov 14, 2019 115.97 116.85 115.45 115.82 1,147,703 -0.16(-0.13%)
Nov 13, 2019 116.13 116.73 114.95 115.97 1,420,886 -0.88(-0.75%)
Nov 12, 2019 118.25 118.81 116.79 116.85 1,194,169 -0.85(-0.72%)
Nov 11, 2019 119.93 120.47 116.71 117.70 1,915,486 -4.69(-3.83%)
Nov 08, 2019 120.72 123.11 119.62 122.40 1,443,466 +0.95(+0.78%)
Nov 07, 2019 121.41 124.41 120.65 121.45 3,210,861 +2.84(+2.39%)
Nov 06, 2019 123.01 123.01 117.81 118.61 2,129,455 -3.91(-3.19%)
Nov 05, 2019 122.63 124.09 121.87 122.53 1,206,756 -0.12(-0.09%)
Nov 04, 2019 120.98 122.95 120.79 122.64 2,302,315 +3.42(+2.87%)
Nov 01, 2019 118.97 119.42 117.06 119.22 1,429,723 +1.79(+1.52%)
Oct 31, 2019 118.92 119.22 115.51 117.43 1,594,757 -2.30(-1.92%)
Oct 30, 2019 116.40 120.39 114.93 119.74 2,845,513 +3.39(+2.91%)
Oct 29, 2019 116.27 117.87 115.64 116.35 1,276,958 -2.69(-2.26%)
Oct 28, 2019 117.78 119.46 117.50 119.04 1,481,388 +2.08(+1.78%)
Oct 25, 2019 112.80 117.14 112.80 116.96 1,682,149 +3.62(+3.19%)
Oct 24, 2019 113.13 115.32 112.02 113.34 1,114,103 +1.21(+1.08%)
Oct 23, 2019 111.46 113.19 110.33 112.13 912,469 +0.15(+0.14%)
Oct 22, 2019 113.78 114.08 111.38 111.98 1,024,249 -1.13(-1.00%)
Oct 21, 2019 110.57 113.26 110.51 113.11 1,401,409 +3.24(+2.95%)
Oct 18, 2019 110.15 111.35 109.45 109.87 1,227,514 -0.51(-0.46%)
Oct 17, 2019 111.05 111.13 109.74 110.38 1,920,365 +0.21(+0.19%)
Oct 16, 2019 109.82 112.02 109.78 110.17 1,527,680 -1.02(-0.91%)
Oct 15, 2019 108.93 112.48 108.07 111.18 1,757,136 +2.48(+2.28%)
Oct 14, 2019 108.94 109.25 107.32 108.70 1,114,934 -0.45(-0.41%)
Oct 11, 2019 104.50 110.47 104.29 109.15 3,312,842 +6.50(+6.34%)
Oct 10, 2019 101.06 104.81 100.27 102.65 1,778,306 +1.59(+1.57%)
Oct 09, 2019 100.73 101.62 99.71 101.06 1,617,323 +1.79(+1.80%)
Oct 08, 2019 102.24 102.66 99.14 99.27 2,585,890 -4.31(-4.16%)
Oct 07, 2019 104.22 104.38 101.01 103.58 2,529,634 -1.83(-1.74%)
Oct 04, 2019 106.49 106.49 103.75 105.40 1,731,125 -0.92(-0.87%)
Oct 03, 2019 107.24 107.43 103.90 106.32 1,566,390 -1.29(-1.20%)
Oct 02, 2019 105.82 108.16 104.68 107.61 2,022,176 +1.23(+1.16%)
Oct 01, 2019 105.40 108.41 105.22 106.38 1,692,379 +1.16(+1.10%)
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%)
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.