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

Wynn Resorts (NQ: WYNN )

97.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 75.22 75.47 70.78 71.70 5,580,863 -3.95(-5.22%)
Jul 30, 2020 76.20 76.37 73.94 75.65 4,422,113 +1.12(+1.50%)
Jul 29, 2020 73.53 74.64 72.45 74.53 3,161,261 +1.90(+2.62%)
Jul 28, 2020 69.90 74.21 69.76 72.63 4,817,079 +2.65(+3.79%)
Jul 27, 2020 71.89 72.80 69.31 69.97 4,878,290 -2.69(-3.71%)
Jul 24, 2020 72.15 72.67 70.87 72.67 3,482,192 -0.48(-0.66%)
Jul 23, 2020 75.05 75.17 72.63 73.15 5,209,057 -2.18(-2.89%)
Jul 22, 2020 77.73 78.15 74.60 75.33 3,999,702 -3.06(-3.90%)
Jul 21, 2020 80.31 81.63 78.13 78.39 4,127,651 -0.77(-0.98%)
Jul 20, 2020 81.54 82.11 78.86 79.16 2,953,996 -2.76(-3.37%)
Jul 17, 2020 83.89 84.32 81.13 81.92 2,804,322 -1.82(-2.17%)
Jul 16, 2020 83.59 85.20 82.70 83.74 3,958,078 -2.12(-2.47%)
Jul 15, 2020 81.18 86.08 80.78 85.86 7,486,545 +7.36(+9.38%)
Jul 14, 2020 78.44 79.43 75.92 78.50 5,763,082 -1.94(-2.41%)
Jul 13, 2020 75.63 84.12 72.35 80.44 16,399,857 +7.06(+9.62%)
Jul 10, 2020 69.52 73.47 68.75 73.38 4,854,703 +2.97(+4.22%)
Jul 09, 2020 73.24 73.26 67.99 70.41 5,981,362 -3.02(-4.11%)
Jul 08, 2020 72.44 73.80 70.57 73.43 4,988,694 +0.80(+1.10%)
Jul 07, 2020 74.06 75.25 72.40 72.63 3,915,425 -3.30(-4.34%)
Jul 06, 2020 78.92 80.17 73.91 75.92 5,982,825 -0.61(-0.80%)
Jul 02, 2020 74.82 77.56 74.37 76.54 6,331,369 +3.49(+4.78%)
Jul 01, 2020 74.49 77.45 72.41 73.04 5,487,364 -0.69(-0.94%)
Jun 30, 2020 72.82 74.10 71.39 73.73 4,634,231 +0.27(+0.36%)
Jun 29, 2020 68.52 73.48 66.86 73.47 7,115,792 +5.12(+7.49%)
Jun 26, 2020 71.74 72.67 68.01 68.35 7,154,916 -4.46(-6.13%)
Jun 25, 2020 74.09 74.09 70.68 72.81 8,045,982 -1.63(-2.19%)
Jun 24, 2020 82.47 82.54 74.26 74.45 8,507,284 -9.21(-11.00%)
Jun 23, 2020 83.67 84.48 82.56 83.65 4,391,830 +1.18(+1.43%)
Jun 22, 2020 84.99 85.33 80.89 82.48 4,923,842 -3.43(-4.00%)
Jun 19, 2020 89.43 90.06 85.17 85.91 4,204,210 -1.56(-1.79%)
Jun 18, 2020 86.14 88.99 85.85 87.47 3,169,808 -0.33(-0.37%)
Jun 17, 2020 89.09 89.84 87.44 87.80 3,909,931 -1.79(-2.00%)
Jun 16, 2020 97.01 97.16 86.34 89.59 7,271,103 -1.47(-1.62%)
Jun 15, 2020 86.67 92.14 85.69 91.07 4,672,623 -0.30(-0.33%)
Jun 12, 2020 94.18 94.77 88.89 91.37 4,971,386 +2.54(+2.86%)
Jun 11, 2020 89.23 94.33 88.10 88.83 7,791,346 -9.10(-9.29%)
Jun 10, 2020 101.78 102.35 94.22 97.93 6,640,052 -3.79(-3.73%)
Jun 09, 2020 104.31 104.35 100.37 101.72 6,175,693 -5.98(-5.55%)
Jun 08, 2020 105.38 107.83 103.00 107.70 6,216,714 +7.12(+7.08%)
Jun 05, 2020 101.03 102.95 98.28 100.58 11,098,485 +6.17(+6.53%)
Jun 04, 2020 96.00 96.31 90.79 94.41 10,616,105 +1.86(+2.01%)
Jun 03, 2020 84.93 92.80 84.63 92.55 8,325,069 +9.30(+11.18%)
Jun 02, 2020 84.63 85.36 81.71 83.25 5,675,488 -2.35(-2.74%)
Jun 01, 2020 83.28 85.76 82.38 85.59 3,752,605 +3.16(+3.83%)
May 29, 2020 80.83 84.06 79.98 82.44 5,195,356 +0.08(+0.10%)
May 28, 2020 86.16 86.56 81.77 82.36 5,059,534 -3.69(-4.29%)
May 27, 2020 86.67 86.91 81.66 86.05 7,682,918 +2.02(+2.40%)
May 26, 2020 82.13 85.30 80.54 84.03 8,433,883 +6.57(+8.49%)
May 22, 2020 80.48 80.59 76.73 77.46 7,854,810 -4.85(-5.89%)
May 21, 2020 85.35 85.97 81.31 82.31 4,423,295 -3.67(-4.27%)
May 20, 2020 83.78 86.40 82.85 85.98 5,411,613 +4.78(+5.89%)
May 19, 2020 81.26 84.38 78.92 81.20 5,490,271 +0.55(+0.69%)
May 18, 2020 81.68 82.16 79.24 80.64 6,653,878 +3.73(+4.85%)
May 15, 2020 75.60 78.34 74.84 76.91 3,924,677 -0.59(-0.77%)
May 14, 2020 73.75 77.70 70.48 77.51 5,723,184 +1.51(+1.99%)
May 13, 2020 77.94 79.06 74.38 75.99 7,062,394 -1.87(-2.40%)
May 12, 2020 82.59 83.06 77.78 77.86 4,079,427 -3.97(-4.85%)
May 11, 2020 84.15 84.90 81.55 81.83 4,989,213 -4.23(-4.91%)
May 08, 2020 81.08 86.51 80.66 86.06 6,473,712 +7.27(+9.22%)
May 07, 2020 79.19 81.83 77.38 78.79 7,510,296 +0.35(+0.44%)
May 06, 2020 79.64 80.06 77.22 78.45 3,495,288 -0.42(-0.53%)
May 05, 2020 81.85 82.25 77.56 78.86 4,144,299 -0.77(-0.97%)
May 04, 2020 76.32 80.13 74.80 79.63 4,873,826 -0.38(-0.47%)
May 01, 2020 80.98 82.15 78.21 80.01 5,161,614 -4.65(-5.50%)
Apr 30, 2020 86.34 89.89 83.72 84.66 6,629,632 -3.46(-3.93%)
Apr 29, 2020 84.82 88.96 83.66 88.13 7,140,490 +6.80(+8.36%)
Apr 28, 2020 86.09 86.68 77.21 81.33 9,217,271 -0.60(-0.74%)
Apr 27, 2020 77.47 83.08 76.34 81.93 5,961,926 +6.10(+8.04%)
Apr 24, 2020 76.18 76.78 73.18 75.83 5,037,152 +0.55(+0.74%)
Apr 23, 2020 74.46 77.80 73.54 75.28 10,428,922 +5.96(+8.60%)
Apr 22, 2020 72.11 72.51 68.90 69.32 3,980,449 -0.37(-0.53%)
Apr 21, 2020 70.36 72.84 68.97 69.69 5,334,210 -2.86(-3.94%)
Apr 20, 2020 75.41 77.86 71.94 72.55 5,995,471 -5.12(-6.59%)
Apr 17, 2020 76.38 77.72 73.75 77.66 7,413,133 +6.11(+8.54%)
Apr 16, 2020 70.32 71.96 68.11 71.56 6,333,859 +0.78(+1.10%)
Apr 15, 2020 70.45 72.12 69.29 70.78 6,025,915 -3.86(-5.17%)
Apr 14, 2020 72.31 73.78 68.49 74.64 6,593,033 +6.04(+8.80%)
Apr 13, 2020 70.00 70.63 64.88 68.60 7,599,860 -1.34(-1.91%)
Apr 09, 2020 73.16 76.10 67.13 69.93 11,120,912 +1.56(+2.29%)
Apr 08, 2020 62.02 68.69 61.04 68.37 10,854,689 +8.14(+13.51%)
Apr 07, 2020 65.28 66.52 59.14 60.23 12,115,879 +4.08(+7.26%)
Apr 06, 2020 53.16 57.66 52.22 56.16 9,098,398 +8.15(+16.97%)
Apr 03, 2020 52.43 52.96 45.74 48.01 8,075,951 -4.13(-7.92%)
Apr 02, 2020 52.58 55.83 51.03 52.14 4,735,278 -1.32(-2.46%)
Apr 01, 2020 56.33 56.42 52.37 53.45 6,304,935 -6.13(-10.28%)
Mar 31, 2020 60.09 62.85 58.50 59.58 5,388,687 -0.90(-1.49%)
Mar 30, 2020 61.13 63.04 57.46 60.48 7,227,912 -2.19(-3.49%)
Mar 27, 2020 65.97 66.62 62.62 62.67 9,607,574 -8.12(-11.47%)
Mar 26, 2020 76.60 83.01 69.05 70.79 10,998,607 -3.51(-4.73%)
Mar 25, 2020 71.08 78.89 64.53 74.30 9,515,727 +8.41(+12.77%)
Mar 24, 2020 67.96 70.67 63.90 65.89 10,890,019 +8.90(+15.62%)
Mar 23, 2020 52.97 57.81 50.48 56.99 9,235,365 +5.54(+10.78%)
Mar 20, 2020 49.33 59.39 48.51 51.44 11,439,744 +5.34(+11.57%)
Mar 19, 2020 40.73 52.36 37.62 46.11 10,470,658 +3.52(+8.28%)
Mar 18, 2020 47.76 51.33 35.48 42.58 11,021,172 -11.24(-20.89%)
Mar 17, 2020 56.14 57.41 47.52 53.83 9,132,382 -0.42(-0.77%)
Mar 16, 2020 58.90 66.80 54.08 54.24 7,797,290 -17.54(-24.43%)
Mar 13, 2020 74.02 77.03 63.50 71.78 7,047,629 +4.45(+6.62%)
Mar 12, 2020 70.60 77.09 64.34 67.33 9,806,044 -12.72(-15.89%)
Mar 11, 2020 85.62 86.25 79.35 80.05 5,718,710 -9.21(-10.31%)
Mar 10, 2020 86.65 89.46 82.26 89.26 5,088,803 +8.16(+10.06%)
Mar 09, 2020 83.64 87.01 79.81 81.10 5,143,021 -11.98(-12.87%)
Mar 06, 2020 91.07 97.01 89.09 93.08 5,568,639 -1.53(-1.62%)
Mar 05, 2020 101.72 101.91 94.05 94.61 5,629,394 -9.98(-9.54%)
Mar 04, 2020 103.46 105.37 100.71 104.59 3,169,327 +3.19(+3.14%)
Mar 03, 2020 106.81 109.64 100.54 101.40 4,384,820 -5.44(-5.10%)
Mar 02, 2020 106.86 108.30 103.29 106.85 4,719,601 -0.04(-0.04%)
Feb 28, 2020 106.91 110.25 105.21 106.89 6,006,982 -3.15(-2.86%)
Feb 27, 2020 108.10 114.73 102.85 110.03 5,723,658 +0.41(+0.37%)
Feb 26, 2020 114.27 116.67 109.15 109.63 4,197,975 -3.11(-2.76%)
Feb 25, 2020 119.92 120.27 111.81 112.74 4,326,499 -5.23(-4.43%)
Feb 24, 2020 119.06 122.36 117.81 117.96 4,626,853 -7.64(-6.08%)
Feb 21, 2020 129.09 129.80 124.42 125.60 2,907,008 -5.28(-4.03%)
Feb 20, 2020 131.76 133.22 129.03 130.88 1,881,710 -2.79(-2.09%)
Feb 19, 2020 132.04 135.05 131.43 133.67 1,811,926 +2.66(+2.03%)
Feb 18, 2020 129.80 131.62 128.08 131.01 1,607,778 +1.30(+1.00%)
Feb 14, 2020 130.90 131.02 128.37 129.71 1,524,508 -1.45(-1.11%)
Feb 13, 2020 131.80 133.07 130.02 131.16 3,069,338 -3.14(-2.34%)
Feb 12, 2020 133.54 134.76 131.86 134.31 3,694,917 +4.74(+3.66%)
Feb 11, 2020 126.24 131.37 125.27 129.56 3,003,608 +4.03(+3.21%)
Feb 10, 2020 123.69 125.92 122.70 125.53 2,962,111 +0.95(+0.76%)
Feb 07, 2020 126.68 128.35 124.27 124.58 5,721,009 -7.15(-5.43%)
Feb 06, 2020 131.15 132.93 130.49 131.72 2,584,071 +1.88(+1.44%)
Feb 05, 2020 132.52 133.24 128.79 129.85 2,210,540 -0.41(-0.32%)
Feb 04, 2020 126.40 132.40 126.12 130.26 4,040,023 +4.04(+3.20%)
Feb 03, 2020 124.25 127.60 124.25 126.22 2,550,328 +2.38(+1.92%)
Jan 31, 2020 122.43 124.29 121.28 123.84 2,424,442 -0.45(-0.36%)
Jan 30, 2020 120.21 124.48 118.79 124.29 3,678,681 +2.72(+2.24%)
Jan 29, 2020 123.00 123.49 120.81 121.58 2,365,163 -1.10(-0.90%)
Jan 28, 2020 123.43 124.08 119.59 122.67 4,335,952 +1.06(+0.87%)
Jan 27, 2020 120.66 124.78 118.88 121.61 5,931,466 -10.66(-8.06%)
Jan 24, 2020 135.86 135.90 129.68 132.27 4,062,946 -4.28(-3.13%)
Jan 23, 2020 132.28 137.42 131.05 136.55 4,953,450 -0.96(-0.70%)
Jan 22, 2020 141.59 141.75 136.58 137.52 2,956,470 -2.18(-1.56%)
Jan 21, 2020 140.51 142.63 137.80 139.69 5,509,773 -9.14(-6.14%)
Jan 17, 2020 149.88 150.59 147.95 148.83 2,218,458 -0.58(-0.39%)
Jan 16, 2020 148.23 149.93 147.89 149.41 1,667,807 +2.15(+1.46%)
Jan 15, 2020 146.54 148.00 146.34 147.26 1,947,478 -0.01(-0.01%)
Jan 14, 2020 146.65 147.97 144.48 147.27 2,268,819 +2.77(+1.92%)
Jan 13, 2020 141.21 145.16 140.86 144.50 1,851,041 +4.12(+2.94%)
Jan 10, 2020 140.45 145.28 139.24 140.38 2,221,310 +0.84(+0.61%)
Jan 09, 2020 141.10 141.23 138.93 139.54 1,226,399 -0.59(-0.42%)
Jan 08, 2020 138.25 141.13 137.71 140.13 1,198,185 +0.87(+0.63%)
Jan 07, 2020 138.23 139.66 137.57 139.25 1,754,286 +0.66(+0.47%)
Jan 06, 2020 136.64 138.78 136.50 138.60 1,383,299 -0.28(-0.20%)
Jan 03, 2020 138.26 139.66 137.37 138.87 1,793,450 -2.09(-1.48%)
Jan 02, 2020 139.45 141.74 139.15 140.96 3,062,764 +4.64(+3.41%)
Dec 31, 2019 136.11 137.50 135.71 136.32 1,163,985 -0.50(-0.37%)
Dec 30, 2019 137.67 138.28 135.48 136.82 3,120,302 -0.42(-0.31%)
Dec 27, 2019 138.58 139.23 136.18 137.24 1,428,138 -1.11(-0.80%)
Dec 26, 2019 137.61 138.41 137.01 138.35 996,814 +1.47(+1.08%)
Dec 24, 2019 137.34 137.55 136.68 136.88 480,935 -0.78(-0.56%)
Dec 23, 2019 136.59 138.05 135.97 137.65 1,634,279 +2.14(+1.58%)
Dec 20, 2019 137.92 137.92 134.67 135.51 5,893,375 -1.76(-1.28%)
Dec 19, 2019 136.06 137.77 135.37 137.27 2,522,962 +1.11(+0.81%)
Dec 18, 2019 135.47 137.41 132.71 136.16 4,976,643 +5.12(+3.90%)
Dec 17, 2019 129.52 131.30 128.36 131.05 2,025,290 +2.51(+1.96%)
Dec 16, 2019 127.94 130.03 127.77 128.53 2,351,963 +1.14(+0.89%)
Dec 13, 2019 128.83 131.72 126.45 127.40 2,873,595 -2.44(-1.88%)
Dec 12, 2019 120.15 130.13 120.05 129.84 4,829,619 +11.23(+9.47%)
Dec 11, 2019 117.35 118.92 117.30 118.61 2,051,915 +1.39(+1.19%)
Dec 10, 2019 118.60 118.93 117.04 117.22 922,936 -0.96(-0.81%)
Dec 09, 2019 119.13 120.75 118.17 118.18 1,864,934 -1.27(-1.06%)
Dec 06, 2019 117.35 119.66 116.93 119.44 1,194,241 +3.35(+2.88%)
Dec 05, 2019 117.10 117.60 115.36 116.10 834,405 -0.46(-0.40%)
Dec 04, 2019 115.52 116.88 115.39 116.56 1,316,019 +2.10(+1.83%)
Dec 03, 2019 114.56 114.72 111.92 114.46 1,912,636 -2.74(-2.34%)
Dec 02, 2019 118.56 119.81 117.00 117.20 1,703,502 -1.43(-1.21%)
Nov 29, 2019 118.66 119.28 117.97 118.63 787,162 -1.10(-0.92%)
Nov 27, 2019 119.62 121.15 119.12 119.73 767,908 +0.41(+0.35%)
Nov 26, 2019 121.62 121.92 119.06 119.32 1,347,440 -2.38(-1.95%)
Nov 25, 2019 117.57 121.72 117.33 121.69 1,785,157 +4.72(+4.04%)
Nov 22, 2019 117.73 117.73 116.38 116.97 1,325,961 +0.80(+0.68%)
Nov 21, 2019 115.49 117.11 115.02 116.18 1,484,190 +0.79(+0.68%)
Nov 20, 2019 117.40 118.72 114.04 115.39 1,852,433 -2.65(-2.25%)
Nov 19, 2019 118.84 118.88 116.58 118.04 1,344,462 +0.10(+0.08%)
Nov 18, 2019 114.40 118.02 113.00 117.94 1,622,794 +2.41(+2.08%)
Nov 15, 2019 116.86 117.01 114.50 115.54 1,776,437 -0.96(-0.83%)
Nov 14, 2019 116.66 117.54 116.13 116.50 1,140,997 -0.16(-0.13%)
Nov 13, 2019 116.81 117.41 115.63 116.66 1,412,584 -0.88(-0.75%)
Nov 12, 2019 118.94 119.51 117.47 117.54 1,187,191 -0.86(-0.72%)
Nov 11, 2019 120.64 121.18 117.39 118.40 1,904,294 -4.72(-3.83%)
Nov 08, 2019 121.43 123.84 120.32 123.12 1,435,031 +0.95(+0.78%)
Nov 07, 2019 122.12 125.14 121.36 122.16 3,192,100 +2.85(+2.39%)
Nov 06, 2019 123.73 123.73 118.50 119.31 2,117,013 -3.93(-3.19%)
Nov 05, 2019 123.35 124.82 122.58 123.25 1,199,705 -0.12(-0.09%)
Nov 04, 2019 121.69 123.67 121.50 123.36 2,288,863 +3.44(+2.87%)
Nov 01, 2019 119.67 120.12 117.75 119.92 1,421,369 +1.80(+1.52%)
Oct 31, 2019 119.61 119.92 116.19 118.12 1,585,439 -2.32(-1.92%)
Oct 30, 2019 117.08 121.10 115.60 120.44 2,828,887 +3.41(+2.91%)
Oct 29, 2019 116.96 118.56 116.32 117.03 1,269,496 -2.71(-2.26%)
Oct 28, 2019 118.47 120.16 118.19 119.74 1,472,733 +2.09(+1.78%)
Oct 25, 2019 113.46 117.83 113.46 117.65 1,672,320 +3.64(+3.19%)
Oct 24, 2019 113.79 116.00 112.68 114.01 1,107,593 +1.22(+1.08%)
Oct 23, 2019 112.12 113.85 110.98 112.79 907,138 +0.16(+0.14%)
Oct 22, 2019 114.44 114.76 112.03 112.63 1,018,264 -1.14(-1.00%)
Oct 21, 2019 111.22 113.93 111.16 113.77 1,393,220 +3.26(+2.95%)
Oct 18, 2019 110.79 112.01 110.09 110.51 1,220,342 -0.52(-0.46%)
Oct 17, 2019 111.70 111.79 110.39 111.03 1,909,145 +0.21(+0.19%)
Oct 16, 2019 110.46 112.68 110.42 110.81 1,518,754 -1.02(-0.91%)
Oct 15, 2019 109.57 113.14 108.70 111.83 1,746,869 +2.49(+2.28%)
Oct 14, 2019 109.58 109.89 107.95 109.34 1,108,419 -0.45(-0.41%)
Oct 11, 2019 105.12 111.12 104.90 109.79 3,293,485 +6.54(+6.34%)
Oct 10, 2019 101.65 105.43 100.85 103.25 1,767,916 +1.60(+1.57%)
Oct 09, 2019 101.32 102.22 100.30 101.65 1,607,873 +1.80(+1.80%)
Oct 08, 2019 102.84 103.26 99.73 99.85 2,570,781 -4.33(-4.16%)
Oct 07, 2019 104.84 104.99 101.60 104.18 2,514,853 -1.84(-1.74%)
Oct 04, 2019 107.11 107.11 104.36 106.02 1,721,011 -0.92(-0.86%)
Oct 03, 2019 107.87 108.06 104.52 106.95 1,557,237 -1.30(-1.20%)
Oct 02, 2019 106.44 108.80 105.29 108.24 2,010,360 +1.24(+1.16%)
Oct 01, 2019 106.02 109.05 105.84 107.01 1,682,491 +1.17(+1.10%)
Sep 30, 2019 106.11 106.72 105.14 105.84 1,558,621 +0.46(+0.44%)
Sep 27, 2019 108.32 110.47 104.65 105.38 2,546,488 -2.05(-1.91%)
Sep 26, 2019 107.57 108.92 106.66 107.42 1,816,517 -0.73(-0.68%)
Sep 25, 2019 106.47 108.58 105.23 108.16 1,569,828 +1.69(+1.59%)
Sep 24, 2019 108.85 109.96 106.28 106.46 3,407,792 +1.22(+1.16%)
Sep 23, 2019 104.30 106.11 103.92 105.25 2,163,710 -0.62(-0.59%)
Sep 20, 2019 108.61 109.50 105.48 105.87 1,987,062 -2.66(-2.45%)
Sep 19, 2019 110.00 110.73 107.69 108.53 2,216,683 -1.38(-1.26%)
Sep 18, 2019 110.78 111.59 108.71 109.91 1,934,508 -1.00(-0.90%)
Sep 17, 2019 111.91 112.15 109.62 110.91 3,538,760 -2.60(-2.29%)
Sep 16, 2019 112.48 114.19 112.07 113.51 1,494,633 -0.84(-0.73%)
Sep 13, 2019 115.40 117.04 114.08 114.35 1,746,999 +0.37(+0.32%)
Sep 12, 2019 111.62 116.51 111.06 113.98 2,803,227 +2.69(+2.41%)
Sep 11, 2019 114.44 114.86 109.44 111.29 2,621,082 -2.50(-2.20%)
Sep 10, 2019 111.46 113.80 110.79 113.79 1,599,912 +2.18(+1.95%)
Sep 09, 2019 109.20 112.57 109.20 111.61 2,114,924 +3.12(+2.88%)
Sep 06, 2019 108.42 109.45 106.61 108.49 1,982,542 +0.11(+0.10%)
Sep 05, 2019 107.97 109.69 107.46 108.38 1,908,756 +2.35(+2.21%)
Sep 04, 2019 106.16 107.03 104.46 106.03 2,119,330 +3.44(+3.35%)
Sep 03, 2019 103.74 104.38 101.50 102.60 2,457,709 -4.63(-4.32%)
Aug 30, 2019 104.55 107.89 103.83 107.23 2,758,609 +3.73(+3.60%)
Aug 29, 2019 104.17 105.05 102.67 103.50 5,687,454 +0.97(+0.95%)
Aug 28, 2019 101.12 103.00 100.27 102.53 3,868,855 +1.14(+1.12%)
Aug 27, 2019 103.85 103.85 101.16 101.39 2,036,475 -1.23(-1.19%)
Aug 26, 2019 104.19 104.58 102.10 102.62 1,715,756 +0.08(+0.08%)
Aug 23, 2019 106.09 106.60 100.95 102.54 2,776,380 -4.67(-4.36%)
Aug 22, 2019 110.98 111.90 107.12 107.21 1,687,445 -3.34(-3.02%)
Aug 21, 2019 112.44 112.71 109.76 110.55 1,754,111 -0.44(-0.39%)
Aug 20, 2019 108.79 111.69 107.74 110.99 1,744,700 +1.56(+1.42%)
Aug 19, 2019 106.79 110.33 106.59 109.43 3,268,508 +6.68(+6.50%)
Aug 16, 2019 101.41 103.32 100.76 102.75 2,230,411 +2.97(+2.98%)
Aug 15, 2019 101.97 102.82 99.33 99.78 2,032,831 -0.81(-0.80%)
Aug 14, 2019 102.62 103.48 99.83 100.59 2,788,998 -4.44(-4.22%)
Aug 13, 2019 102.73 109.20 102.73 105.03 2,717,300 +1.80(+1.75%)
Aug 12, 2019 103.66 104.30 102.73 103.22 2,264,515 -1.78(-1.70%)
Aug 09, 2019 106.42 106.92 102.73 105.01 1,657,078 -2.51(-2.33%)
Aug 08, 2019 106.94 108.47 105.70 107.51 1,638,457 +1.55(+1.46%)
Aug 07, 2019 104.28 107.15 101.43 105.96 3,479,059 -1.90(-1.76%)
Aug 06, 2019 108.22 110.24 105.54 107.86 3,616,059 +0.74(+0.69%)
Aug 05, 2019 110.47 111.02 106.31 107.12 3,709,644 -8.29(-7.18%)
Aug 02, 2019 116.91 118.85 114.01 115.41 2,518,237 -3.10(-2.62%)
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.