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

Wynn Resorts (NQ: WYNN )

99.44 -1.74 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2021 80.97 83.03 77.66 80.19 5,658,352 -1.97(-2.40%)
Nov 29, 2021 84.91 85.12 81.39 82.16 5,183,867 -2.66(-3.14%)
Nov 26, 2021 83.37 85.51 81.82 84.83 5,877,693 -5.45(-6.04%)
Nov 24, 2021 89.83 91.84 89.03 90.28 1,850,292 -0.48(-0.53%)
Nov 23, 2021 94.23 94.53 90.39 90.77 3,164,170 -0.83(-0.91%)
Nov 22, 2021 91.45 94.73 90.77 91.60 4,328,562 +1.80(+2.01%)
Nov 19, 2021 89.75 91.36 88.55 89.80 2,637,364 +2.90(+3.34%)
Nov 18, 2021 94.19 89.55 86.89 86.89 4,407,875 -7.15(-7.60%)
Nov 17, 2021 96.52 97.55 93.88 94.04 2,436,533 -2.65(-2.74%)
Nov 16, 2021 97.83 98.00 95.29 96.69 2,756,656 -0.37(-0.38%)
Nov 15, 2021 93.66 97.85 93.61 97.06 4,353,407 +4.06(+4.36%)
Nov 12, 2021 93.30 94.04 91.20 93.00 3,939,621 -0.43(-0.46%)
Nov 11, 2021 91.25 94.46 90.41 93.43 3,784,207 +2.34(+2.56%)
Nov 10, 2021 91.92 91.09 8,763,037 -2.08(-2.23%)
Nov 09, 2021 94.32 95.41 91.14 93.17 4,886,434 -0.72(-0.77%)
Nov 08, 2021 97.61 97.61 93.64 93.89 3,158,708 -2.05(-2.14%)
Nov 05, 2021 92.59 96.94 92.59 95.94 5,426,392 +5.76(+6.39%)
Nov 04, 2021 93.26 93.81 90.08 90.18 2,904,976 -2.36(-2.55%)
Nov 03, 2021 90.17 93.22 89.22 92.54 2,557,311 +1.91(+2.11%)
Nov 02, 2021 92.50 92.60 89.66 90.63 2,448,262 -2.12(-2.28%)
Nov 01, 2021 89.09 92.97 90.39 92.75 3,093,065 +3.85(+4.33%)
Oct 29, 2021 89.74 90.53 87.87 88.89 2,988,357 -1.01(-1.12%)
Oct 28, 2021 91.07 89.90 2,214,711 -0.96(-1.06%)
Oct 27, 2021 91.27 92.73 90.71 90.86 2,546,241 -0.37(-0.40%)
Oct 26, 2021 90.96 91.23 2,944,547 +1.72(+1.92%)
Oct 25, 2021 88.54 89.91 87.52 89.51 2,695,001 +1.31(+1.48%)
Oct 22, 2021 89.87 90.00 87.85 88.20 2,782,862 -1.96(-2.17%)
Oct 21, 2021 88.89 90.55 88.82 90.16 2,100,620 +0.14(+0.15%)
Oct 20, 2021 90.97 91.51 89.14 90.02 2,276,799 -0.67(-0.74%)
Oct 19, 2021 90.33 90.92 89.71 90.70 1,897,496 +0.81(+0.90%)
Oct 18, 2021 89.91 91.34 88.95 89.88 2,084,914 +0.09(+0.10%)
Oct 15, 2021 91.70 92.46 89.67 89.80 2,627,215 -0.89(-0.98%)
Oct 14, 2021 92.21 92.90 89.71 90.69 3,792,712 -0.82(-0.90%)
Oct 13, 2021 90.22 91.56 89.32 91.51 3,725,411 +0.99(+1.09%)
Oct 12, 2021 88.79 91.63 88.15 90.52 4,992,032 +2.44(+2.76%)
Oct 11, 2021 85.27 89.58 85.14 88.08 8,383,749 +2.88(+3.38%)
Oct 08, 2021 85.05 86.09 84.15 85.20 2,404,232 +0.57(+0.68%)
Oct 07, 2021 84.29 85.49 83.23 84.63 2,754,034 +1.23(+1.47%)
Oct 06, 2021 83.15 84.04 81.87 83.40 3,095,214 -0.79(-0.94%)
Oct 05, 2021 83.12 85.48 82.28 84.19 3,679,101 +1.47(+1.78%)
Oct 04, 2021 86.12 87.55 82.45 82.72 4,663,365 -3.61(-4.19%)
Oct 01, 2021 84.91 86.62 84.18 86.33 4,652,465 +2.44(+2.90%)
Sep 30, 2021 83.15 84.58 81.98 83.90 4,220,780 +1.11(+1.34%)
Sep 29, 2021 83.98 84.07 82.37 82.79 4,152,538 -0.67(-0.81%)
Sep 28, 2021 84.02 85.88 83.16 83.46 4,689,997 -1.06(-1.25%)
Sep 27, 2021 80.84 86.01 80.81 84.52 6,575,126 +2.49(+3.04%)
Sep 24, 2021 82.29 85.13 81.36 82.02 8,090,697 -0.96(-1.16%)
Sep 23, 2021 80.51 83.53 80.01 82.98 6,599,470 +3.01(+3.76%)
Sep 22, 2021 78.40 81.14 78.30 79.98 6,125,871 +2.00(+2.56%)
Sep 21, 2021 81.68 82.63 77.77 77.98 10,467,397 -3.31(-4.07%)
Sep 20, 2021 79.55 83.24 79.09 81.28 13,322,989 -1.17(-1.42%)
Sep 17, 2021 83.31 84.07 82.06 82.45 8,819,564 -1.07(-1.28%)
Sep 16, 2021 83.05 84.56 81.97 83.52 13,346,749 -2.05(-2.39%)
Sep 15, 2021 84.83 85.61 81.72 85.57 26,339,284 -5.75(-6.30%)
Sep 14, 2021 94.43 94.54 88.35 91.32 25,977,216 -11.12(-10.85%)
Sep 13, 2021 101.08 103.22 98.69 102.44 2,726,510 +1.92(+1.91%)
Sep 10, 2021 104.03 104.03 100.07 100.52 2,193,018 -2.37(-2.30%)
Sep 09, 2021 103.28 104.83 102.23 102.88 2,419,864 -0.68(-0.66%)
Sep 08, 2021 105.19 106.36 101.41 103.56 3,392,712 -1.31(-1.25%)
Sep 07, 2021 99.59 105.48 98.89 104.87 5,113,808 +5.58(+5.62%)
Sep 03, 2021 100.90 101.64 98.29 99.29 2,403,601 -1.68(-1.67%)
Sep 02, 2021 100.14 101.81 99.22 100.97 2,392,309 +1.01(+1.01%)
Sep 01, 2021 102.01 102.21 99.60 99.96 2,475,300 -0.70(-0.70%)
Aug 31, 2021 98.99 101.59 98.99 100.66 2,651,917 +1.78(+1.80%)
Aug 30, 2021 100.74 100.94 98.66 98.88 2,470,429 -1.15(-1.15%)
Aug 27, 2021 98.68 100.78 98.64 100.03 2,299,975 +1.46(+1.48%)
Aug 26, 2021 99.05 101.93 98.01 98.58 3,121,100 -1.25(-1.25%)
Aug 25, 2021 98.49 100.80 97.39 99.82 3,440,188 +1.39(+1.41%)
Aug 24, 2021 95.22 99.32 94.77 98.44 7,449,342 +6.44(+7.01%)
Aug 23, 2021 89.50 92.04 88.91 91.99 4,095,707 +4.58(+5.24%)
Aug 20, 2021 87.82 88.30 86.92 87.41 3,117,599 -0.38(-0.43%)
Aug 19, 2021 89.18 90.05 86.64 87.79 4,850,275 -3.63(-3.97%)
Aug 18, 2021 91.35 92.85 90.28 91.42 2,972,525 +0.39(+0.42%)
Aug 17, 2021 91.53 91.59 89.38 91.03 3,222,179 -1.73(-1.87%)
Aug 16, 2021 93.44 93.55 91.59 92.76 2,232,263 -1.79(-1.89%)
Aug 13, 2021 96.02 96.02 94.22 94.56 1,612,595 -1.66(-1.73%)
Aug 12, 2021 96.77 96.91 94.94 96.22 1,901,840 -0.63(-0.65%)
Aug 11, 2021 96.15 97.08 95.11 96.85 1,918,018 +0.39(+0.40%)
Aug 10, 2021 95.33 96.94 95.32 96.47 2,100,633 +1.30(+1.36%)
Aug 09, 2021 95.72 96.16 92.65 95.17 4,927,198 -2.73(-2.79%)
Aug 06, 2021 98.34 99.78 96.77 97.90 3,254,351 +0.22(+0.22%)
Aug 05, 2021 91.61 97.87 91.08 97.68 6,817,708 +7.61(+8.45%)
Aug 04, 2021 93.13 94.60 89.35 90.07 7,471,183 -4.05(-4.30%)
Aug 03, 2021 96.90 97.31 92.46 94.12 4,991,799 -3.26(-3.34%)
Aug 02, 2021 98.99 100.87 97.17 97.38 2,788,512 +0.04(+0.04%)
Jul 30, 2021 97.87 100.05 96.92 97.34 2,799,610 -1.42(-1.43%)
Jul 29, 2021 101.53 101.96 98.63 98.75 3,311,198 -2.38(-2.35%)
Jul 28, 2021 100.25 101.96 98.80 101.13 2,776,717 +1.80(+1.81%)
Jul 27, 2021 99.99 101.81 97.41 99.33 5,249,643 -3.94(-3.82%)
Jul 26, 2021 101.61 103.42 99.74 103.27 4,167,150 +0.74(+0.72%)
Jul 23, 2021 106.41 106.66 102.36 102.53 3,658,487 -3.79(-3.57%)
Jul 22, 2021 106.98 108.00 104.99 106.32 1,932,486 -2.17(-2.00%)
Jul 21, 2021 106.79 108.87 106.19 108.48 2,437,128 +2.99(+2.83%)
Jul 20, 2021 103.64 106.57 102.35 105.50 3,363,349 +1.81(+1.75%)
Jul 19, 2021 99.52 103.88 99.24 103.68 4,320,122 +0.04(+0.04%)
Jul 16, 2021 108.00 108.37 103.12 103.64 2,635,152 -3.49(-3.26%)
Jul 15, 2021 108.69 109.54 105.67 107.14 2,812,654 -2.45(-2.24%)
Jul 14, 2021 111.07 112.18 108.69 109.59 2,009,259 -0.83(-0.75%)
Jul 13, 2021 111.79 112.16 110.26 110.42 2,031,244 -2.44(-2.16%)
Jul 12, 2021 112.14 112.95 110.58 112.86 1,784,333 +0.14(+0.12%)
Jul 09, 2021 112.06 113.78 111.21 112.72 3,163,770 +2.19(+1.98%)
Jul 08, 2021 109.87 111.77 108.81 110.53 3,695,301 -1.24(-1.11%)
Jul 07, 2021 116.69 116.69 111.21 111.77 4,991,729 -3.95(-3.41%)
Jul 06, 2021 120.77 120.77 115.63 115.72 3,826,945 -4.55(-3.79%)
Jul 02, 2021 121.94 121.94 119.82 120.28 2,072,120 -0.89(-0.74%)
Jul 01, 2021 122.25 123.26 120.96 121.17 2,031,691 +0.10(+0.08%)
Jun 30, 2021 121.90 123.91 120.73 121.07 3,886,029 +0.65(+0.54%)
Jun 29, 2021 119.73 121.57 119.61 120.41 2,737,570 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,388 -3.27(-2.66%)
Jun 25, 2021 123.09 123.84 121.99 122.81 3,533,941 -0.09(-0.07%)
Jun 24, 2021 125.60 126.36 122.88 122.90 2,747,353 -1.78(-1.43%)
Jun 23, 2021 126.11 127.18 123.72 124.68 1,883,170 -0.80(-0.64%)
Jun 22, 2021 125.00 126.25 123.06 125.48 2,088,618 -0.84(-0.67%)
Jun 21, 2021 123.93 126.48 122.28 126.32 1,753,095 +3.14(+2.55%)
Jun 18, 2021 122.38 123.78 121.52 123.19 2,552,518 -0.85(-0.69%)
Jun 17, 2021 124.49 128.02 123.25 124.04 2,337,200 -0.15(-0.12%)
Jun 16, 2021 123.86 124.91 122.47 124.19 1,639,066 +0.05(+0.04%)
Jun 15, 2021 123.69 124.94 123.31 124.14 1,674,624 +0.45(+0.36%)
Jun 14, 2021 125.92 126.23 122.65 123.69 3,082,114 -2.20(-1.75%)
Jun 11, 2021 124.97 125.99 123.51 125.89 1,219,511 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.78 124.90 1,673,097 -0.49(-0.39%)
Jun 09, 2021 126.95 126.99 125.32 125.39 1,846,583 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.59 126.76 1,584,927 -1.04(-0.81%)
Jun 07, 2021 126.14 127.86 123.94 127.80 3,105,998 +0.93(+0.73%)
Jun 04, 2021 128.82 128.84 126.39 126.87 2,171,316 -0.91(-0.71%)
Jun 03, 2021 131.69 131.77 127.76 127.78 2,974,170 -5.51(-4.14%)
Jun 02, 2021 134.64 135.45 132.20 133.29 1,598,767 -0.95(-0.71%)
Jun 01, 2021 132.84 134.84 131.91 134.24 2,256,630 +3.70(+2.84%)
May 28, 2021 131.90 131.99 129.83 130.54 1,252,413 -0.79(-0.60%)
May 27, 2021 131.63 131.79 129.79 131.33 1,559,326 +0.22(+0.17%)
May 26, 2021 128.70 131.46 127.89 131.11 2,597,639 +3.39(+2.65%)
May 25, 2021 129.22 130.91 126.83 127.73 1,747,967 -0.42(-0.33%)
May 24, 2021 126.36 129.04 124.73 128.15 1,723,049 +2.08(+1.65%)
May 21, 2021 126.45 127.71 125.25 126.08 1,908,367 +0.72(+0.58%)
May 20, 2021 125.01 126.11 123.29 125.35 1,927,441 +0.33(+0.26%)
May 19, 2021 122.30 125.11 121.68 125.03 2,205,052 +0.16(+0.13%)
May 18, 2021 124.27 127.20 124.17 124.87 2,033,003 +1.40(+1.13%)
May 17, 2021 124.17 124.43 120.14 123.47 2,737,509 -1.92(-1.53%)
May 14, 2021 122.69 125.94 121.52 125.39 2,037,932 +4.21(+3.47%)
May 13, 2021 121.05 124.02 118.80 121.19 2,630,522 +1.49(+1.25%)
May 12, 2021 122.38 124.06 119.04 119.69 2,895,759 -4.05(-3.27%)
May 11, 2021 123.59 128.48 122.54 123.74 3,844,627 -0.72(-0.58%)
May 10, 2021 125.72 126.76 124.11 124.46 2,592,943 -0.55(-0.44%)
May 07, 2021 122.16 125.34 121.05 125.02 1,671,802 +3.47(+2.86%)
May 06, 2021 125.32 125.95 119.96 121.54 2,913,206 -4.98(-3.94%)
May 05, 2021 125.47 128.04 124.57 126.52 2,364,981 +3.42(+2.78%)
May 04, 2021 126.83 127.00 120.57 123.10 4,866,262 -4.46(-3.50%)
May 03, 2021 127.40 129.33 126.74 127.56 1,508,836 +0.45(+0.36%)
Apr 30, 2021 126.41 128.00 125.66 127.11 1,288,293 -0.62(-0.49%)
Apr 29, 2021 130.38 130.77 123.87 127.73 2,643,589 -1.23(-0.95%)
Apr 28, 2021 126.75 129.42 125.03 128.96 2,124,391 +2.49(+1.97%)
Apr 27, 2021 123.87 126.74 122.95 126.46 1,583,557 +2.72(+2.20%)
Apr 26, 2021 123.47 125.94 123.34 123.74 2,107,416 +0.84(+0.68%)
Apr 23, 2021 124.27 124.94 122.41 122.90 2,646,492 -0.23(-0.19%)
Apr 22, 2021 123.35 125.43 121.47 123.13 2,321,786 -1.59(-1.28%)
Apr 21, 2021 120.28 124.78 119.14 124.72 1,945,392 +4.31(+3.58%)
Apr 20, 2021 123.85 124.45 118.53 120.41 2,838,635 -4.59(-3.67%)
Apr 19, 2021 125.29 126.38 124.23 125.01 1,391,094 -0.99(-0.79%)
Apr 16, 2021 126.35 127.72 124.98 126.00 1,309,204 -0.63(-0.50%)
Apr 15, 2021 128.41 128.86 125.84 126.63 1,407,594 -1.12(-0.88%)
Apr 14, 2021 128.83 130.52 127.35 127.75 2,434,028 -0.76(-0.59%)
Apr 13, 2021 127.21 128.98 124.10 128.51 1,960,860 -0.12(-0.09%)
Apr 12, 2021 129.68 130.10 127.58 128.63 1,495,510 -1.44(-1.10%)
Apr 09, 2021 130.72 131.33 128.58 130.06 1,715,906 -2.08(-1.57%)
Apr 08, 2021 131.61 132.22 129.85 132.14 2,953,187 +0.80(+0.61%)
Apr 07, 2021 134.40 135.21 129.78 131.34 2,735,055 -3.65(-2.71%)
Apr 06, 2021 131.77 136.04 131.19 135.00 3,889,888 +5.25(+4.04%)
Apr 05, 2021 130.57 132.88 129.27 129.75 2,756,657 +2.94(+2.32%)
Apr 01, 2021 125.61 129.06 125.01 126.81 2,236,355 +2.70(+2.18%)
Mar 31, 2021 123.80 125.01 122.50 124.11 1,598,068 -0.08(-0.06%)
Mar 30, 2021 122.50 125.59 121.81 124.19 1,532,835 +1.93(+1.58%)
Mar 29, 2021 124.96 126.43 121.51 122.25 1,790,694 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.19 126.14 1,708,127 -0.66(-0.52%)
Mar 25, 2021 120.56 127.74 119.59 126.81 2,139,377 +2.89(+2.33%)
Mar 24, 2021 124.71 129.06 123.74 123.92 2,176,657 +0.03(+0.02%)
Mar 23, 2021 128.29 129.89 123.12 123.89 3,326,244 -7.64(-5.81%)
Mar 22, 2021 133.75 133.97 130.00 131.53 1,720,512 -2.58(-1.93%)
Mar 19, 2021 134.04 134.63 129.92 134.11 2,825,800 -0.17(-0.13%)
Mar 18, 2021 138.58 138.59 133.44 134.28 2,036,158 -4.31(-3.11%)
Mar 17, 2021 133.99 138.64 133.75 138.59 1,421,114 +2.41(+1.77%)
Mar 16, 2021 139.25 139.25 133.81 136.18 2,150,237 -2.21(-1.59%)
Mar 15, 2021 138.41 142.43 137.70 138.39 3,412,419 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.63 135.67 2,040,479 -0.86(-0.63%)
Mar 11, 2021 134.58 141.17 133.44 136.53 3,181,938 +3.05(+2.28%)
Mar 10, 2021 132.83 135.30 132.18 133.48 1,569,891 +0.83(+0.63%)
Mar 09, 2021 135.51 135.51 131.69 132.65 1,451,894 +0.26(+0.19%)
Mar 08, 2021 133.21 135.82 132.16 132.39 2,005,141 +0.42(+0.32%)
Mar 05, 2021 131.78 132.55 124.90 131.97 3,385,040 +0.42(+0.32%)
Mar 04, 2021 134.72 134.99 125.55 131.55 3,432,938 -2.70(-2.01%)
Mar 03, 2021 134.90 138.07 132.40 134.25 3,604,002 +2.59(+1.97%)
Mar 02, 2021 131.95 133.83 130.52 131.66 1,443,327 +1.20(+0.92%)
Mar 01, 2021 134.04 134.48 129.88 130.46 1,954,300 +0.06(+0.05%)
Feb 26, 2021 127.96 131.60 126.88 130.40 2,274,338 +3.04(+2.39%)
Feb 25, 2021 132.65 134.37 125.92 127.36 2,776,127 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.75 132.86 3,316,789 -2.25(-1.66%)
Feb 23, 2021 128.74 136.87 124.41 135.10 7,083,249 +9.63(+7.68%)
Feb 22, 2021 123.51 130.64 123.28 125.47 4,391,853 +3.06(+2.50%)
Feb 19, 2021 119.33 123.12 119.28 122.41 2,395,763 +3.75(+3.16%)
Feb 18, 2021 119.28 120.78 116.33 118.66 2,062,986 -2.28(-1.88%)
Feb 17, 2021 120.06 122.75 118.15 120.94 2,319,517 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,663 +3.53(+3.03%)
Feb 12, 2021 113.52 117.01 112.36 116.66 2,146,246 +3.24(+2.85%)
Feb 11, 2021 115.27 115.71 111.86 113.42 2,833,854 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.92 115.27 6,156,474 +3.03(+2.70%)
Feb 09, 2021 114.63 115.84 111.92 112.24 5,695,526 -3.99(-3.43%)
Feb 08, 2021 113.69 116.76 112.41 116.23 2,820,036 +0.42(+0.36%)
Feb 05, 2021 110.95 118.30 110.78 115.81 5,455,826 +8.22(+7.64%)
Feb 04, 2021 108.18 109.08 105.46 107.59 2,397,648 +0.27(+0.25%)
Feb 03, 2021 105.62 108.38 104.95 107.33 2,179,712 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.09 105.03 2,462,842 +4.30(+4.26%)
Feb 01, 2021 99.90 101.55 99.13 100.73 1,787,387 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.36 98.53 2,274,742 -2.49(-2.47%)
Jan 28, 2021 101.07 103.74 98.00 101.02 3,006,668 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.18 99.78 3,465,749 -5.06(-4.82%)
Jan 26, 2021 108.15 108.84 104.52 104.84 2,076,832 -2.13(-1.99%)
Jan 25, 2021 105.52 108.40 103.59 106.97 3,322,591 +0.60(+0.57%)
Jan 22, 2021 105.65 106.99 103.45 106.37 5,089,734 -1.69(-1.57%)
Jan 21, 2021 109.23 110.82 107.60 108.06 2,123,315 -0.90(-0.83%)
Jan 20, 2021 107.18 111.72 106.19 108.96 4,059,078 +2.87(+2.71%)
Jan 19, 2021 106.45 107.19 104.68 106.09 3,611,931 +0.93(+0.88%)
Jan 15, 2021 107.34 107.34 104.70 105.16 2,865,096 -2.74(-2.54%)
Jan 14, 2021 107.50 110.23 107.11 107.90 2,669,216 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,801,882 -2.08(-1.91%)
Jan 12, 2021 107.40 109.75 105.72 108.89 2,125,655 +1.95(+1.82%)
Jan 11, 2021 105.55 107.33 103.02 106.94 2,550,906 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.99 107.93 2,840,953 -0.71(-0.66%)
Jan 07, 2021 111.29 111.57 107.42 108.64 3,883,717 -1.09(-0.99%)
Jan 06, 2021 109.53 112.24 107.95 109.73 2,456,266 +0.65(+0.60%)
Jan 05, 2021 105.21 110.39 104.94 109.08 1,832,301 +3.26(+3.08%)
Jan 04, 2021 112.01 112.36 105.11 105.82 3,631,002 -5.87(-5.26%)
Dec 31, 2020 111.69 111.69 111.69 2,108,408 -0.56(-0.50%)
Dec 30, 2020 113.03 114.78 111.41 112.26 2,108,408 -0.90(-0.80%)
Dec 29, 2020 115.11 115.40 112.69 113.16 1,274,758 -1.15(-1.00%)
Dec 28, 2020 113.80 116.22 112.97 114.31 1,930,505 +1.07(+0.94%)
Dec 24, 2020 113.26 114.29 112.46 113.24 859,569 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.14 2,017,383 +2.66(+2.39%)
Dec 22, 2020 111.14 112.14 109.59 111.47 1,653,710 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.41 3,846,528 -3.36(-2.92%)
Dec 18, 2020 113.39 115.36 111.87 114.76 3,228,764 +1.11(+0.98%)
Dec 17, 2020 115.62 116.01 112.99 113.65 2,065,904 -0.42(-0.36%)
Dec 16, 2020 112.36 115.12 111.42 114.07 2,340,453 +1.12(+0.99%)
Dec 15, 2020 108.12 113.59 107.42 112.95 3,228,869 +6.49(+6.10%)
Dec 14, 2020 111.28 111.60 106.12 106.45 2,825,853 -3.41(-3.10%)
Dec 11, 2020 111.53 112.24 108.50 109.86 2,184,936 -1.88(-1.68%)
Dec 10, 2020 107.99 111.95 107.99 111.74 1,849,854 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.24 110.04 2,180,403 -0.15(-0.13%)
Dec 08, 2020 109.51 112.03 109.22 110.19 2,873,500 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.42 110.20 3,768,260 -2.16(-1.92%)
Dec 04, 2020 108.40 112.38 107.11 112.36 3,028,141 +4.96(+4.62%)
Dec 03, 2020 106.03 109.28 104.83 107.40 3,194,895 +3.33(+3.20%)
Dec 02, 2020 100.72 105.39 99.72 104.07 2,980,081 +2.74(+2.71%)
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.