Skip to main content

Wynn Resorts (NQ: WYNN )

101.68 -0.11 (-0.11%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 97.87 100.05 96.91 97.33 2,799,750 -1.42(-1.43%)
Jul 29, 2021 101.53 101.96 98.62 98.75 3,311,363 -2.38(-2.35%)
Jul 28, 2021 100.24 101.96 98.79 101.12 2,776,856 +1.80(+1.81%)
Jul 27, 2021 99.99 101.81 97.40 99.32 5,249,905 -3.94(-3.82%)
Jul 26, 2021 101.60 103.41 99.74 103.26 4,167,358 +0.74(+0.72%)
Jul 23, 2021 106.40 106.66 102.35 102.52 3,658,670 -3.79(-3.57%)
Jul 22, 2021 106.97 107.99 104.98 106.31 1,932,583 -2.17(-2.00%)
Jul 21, 2021 106.79 108.86 106.18 108.48 2,437,250 +2.99(+2.83%)
Jul 20, 2021 103.64 106.57 102.34 105.49 3,363,516 +1.81(+1.75%)
Jul 19, 2021 99.51 103.88 99.23 103.68 4,320,338 +0.04(+0.04%)
Jul 16, 2021 107.99 108.36 103.11 103.64 2,635,284 -3.49(-3.26%)
Jul 15, 2021 108.69 109.54 105.67 107.13 2,812,795 -2.45(-2.24%)
Jul 14, 2021 111.06 112.17 108.69 109.59 2,009,360 -0.83(-0.75%)
Jul 13, 2021 111.78 112.15 110.25 110.42 2,031,346 -2.44(-2.16%)
Jul 12, 2021 112.13 112.94 110.58 112.85 1,784,422 +0.14(+0.12%)
Jul 09, 2021 112.05 113.78 111.20 112.72 3,163,928 +2.19(+1.98%)
Jul 08, 2021 109.86 111.77 108.81 110.53 3,695,485 -1.24(-1.11%)
Jul 07, 2021 116.69 116.69 111.21 111.77 4,991,978 -3.95(-3.41%)
Jul 06, 2021 120.76 120.76 115.63 115.72 3,827,136 -4.55(-3.79%)
Jul 02, 2021 121.93 121.93 119.81 120.27 2,072,224 -0.89(-0.73%)
Jul 01, 2021 122.25 123.26 120.95 121.16 2,031,792 +0.10(+0.08%)
Jun 30, 2021 121.89 123.90 120.72 121.06 3,886,223 +0.65(+0.54%)
Jun 29, 2021 119.72 121.56 119.61 120.41 2,737,707 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,586 -3.27(-2.66%)
Jun 25, 2021 123.08 123.83 121.98 122.80 3,534,118 -0.09(-0.07%)
Jun 24, 2021 125.59 126.35 122.87 122.89 2,747,490 -1.78(-1.43%)
Jun 23, 2021 126.10 127.18 123.71 124.67 1,883,264 -0.80(-0.64%)
Jun 22, 2021 124.99 126.25 123.05 125.47 2,088,722 -0.84(-0.67%)
Jun 21, 2021 123.92 126.47 122.28 126.32 1,753,182 +3.14(+2.55%)
Jun 18, 2021 122.38 123.77 121.52 123.18 2,552,645 -0.85(-0.69%)
Jun 17, 2021 124.48 128.01 123.25 124.03 2,337,317 -0.15(-0.12%)
Jun 16, 2021 123.85 124.90 122.47 124.18 1,639,148 +0.05(+0.04%)
Jun 15, 2021 123.68 124.93 123.31 124.13 1,674,708 +0.45(+0.36%)
Jun 14, 2021 125.91 126.23 122.64 123.68 3,082,268 -2.20(-1.75%)
Jun 11, 2021 124.96 125.98 123.50 125.88 1,219,572 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.77 124.89 1,673,181 -0.49(-0.39%)
Jun 09, 2021 126.94 126.99 125.32 125.39 1,846,675 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.58 126.75 1,585,006 -1.04(-0.81%)
Jun 07, 2021 126.14 127.85 123.93 127.79 3,106,153 +0.93(+0.73%)
Jun 04, 2021 128.81 128.84 126.39 126.86 2,171,424 -0.91(-0.71%)
Jun 03, 2021 131.68 131.76 127.75 127.77 2,974,319 -5.51(-4.14%)
Jun 02, 2021 134.63 135.44 132.20 133.28 1,598,847 -0.95(-0.71%)
Jun 01, 2021 132.83 134.83 131.91 134.24 2,256,743 +3.70(+2.84%)
May 28, 2021 131.89 131.98 129.82 130.53 1,252,476 -0.79(-0.60%)
May 27, 2021 131.62 131.78 129.79 131.32 1,559,403 +0.22(+0.17%)
May 26, 2021 128.69 131.45 127.89 131.11 2,597,768 +3.39(+2.65%)
May 25, 2021 129.22 130.90 126.82 127.72 1,748,054 -0.43(-0.33%)
May 24, 2021 126.36 129.04 124.72 128.15 1,723,135 +2.08(+1.65%)
May 21, 2021 126.44 127.70 125.25 126.07 1,908,462 +0.72(+0.58%)
May 20, 2021 125.00 126.11 123.29 125.35 1,927,537 +0.33(+0.26%)
May 19, 2021 122.30 125.11 121.67 125.02 2,205,162 +0.16(+0.13%)
May 18, 2021 124.27 127.20 124.16 124.86 2,033,104 +1.40(+1.13%)
May 17, 2021 124.16 124.43 120.13 123.47 2,737,646 -1.92(-1.53%)
May 14, 2021 122.68 125.93 121.52 125.39 2,038,033 +4.21(+3.47%)
May 13, 2021 121.04 124.01 118.79 121.18 2,630,654 +1.49(+1.25%)
May 12, 2021 122.38 124.05 119.03 119.69 2,895,903 -4.05(-3.27%)
May 11, 2021 123.58 128.47 122.53 123.73 3,844,819 -0.72(-0.58%)
May 10, 2021 125.71 126.75 124.10 124.46 2,593,073 -0.55(-0.44%)
May 07, 2021 122.15 125.34 121.04 125.01 1,671,885 +3.47(+2.86%)
May 06, 2021 125.32 125.94 119.95 121.54 2,913,351 -4.98(-3.94%)
May 05, 2021 125.47 128.03 124.56 126.52 2,365,099 +3.42(+2.78%)
May 04, 2021 126.82 126.99 120.57 123.09 4,866,505 -4.46(-3.50%)
May 03, 2021 127.40 129.33 126.73 127.55 1,508,912 +0.45(+0.36%)
Apr 30, 2021 126.41 127.99 125.65 127.10 1,288,357 -0.62(-0.49%)
Apr 29, 2021 130.38 130.76 123.86 127.72 2,643,721 -1.23(-0.95%)
Apr 28, 2021 126.74 129.41 125.02 128.95 2,124,497 +2.49(+1.97%)
Apr 27, 2021 123.86 126.73 122.94 126.45 1,583,636 +2.72(+2.20%)
Apr 26, 2021 123.47 125.93 123.34 123.73 2,107,521 +0.84(+0.68%)
Apr 23, 2021 124.27 124.94 122.41 122.89 2,646,624 -0.23(-0.18%)
Apr 22, 2021 123.35 125.43 121.47 123.12 2,321,902 -1.59(-1.28%)
Apr 21, 2021 120.27 124.77 119.13 124.71 1,945,489 +4.31(+3.58%)
Apr 20, 2021 123.84 124.45 118.53 120.41 2,838,777 -4.59(-3.67%)
Apr 19, 2021 125.29 126.38 124.23 125.00 1,391,163 -0.99(-0.79%)
Apr 16, 2021 126.35 127.71 124.97 125.99 1,309,269 -0.63(-0.50%)
Apr 15, 2021 128.41 128.85 125.83 126.62 1,407,664 -1.12(-0.88%)
Apr 14, 2021 128.82 130.51 127.35 127.74 2,434,149 -0.76(-0.59%)
Apr 13, 2021 127.21 128.97 124.09 128.50 1,960,958 -0.12(-0.09%)
Apr 12, 2021 129.67 130.10 127.57 128.62 1,495,585 -1.44(-1.10%)
Apr 09, 2021 130.71 131.32 128.57 130.06 1,715,991 -2.08(-1.57%)
Apr 08, 2021 131.60 132.22 129.84 132.14 2,953,334 +0.80(+0.61%)
Apr 07, 2021 134.39 135.21 129.77 131.34 2,735,191 -3.65(-2.71%)
Apr 06, 2021 131.76 136.04 131.19 134.99 3,890,082 +5.25(+4.04%)
Apr 05, 2021 130.56 132.87 129.27 129.74 2,756,794 +2.94(+2.32%)
Apr 01, 2021 125.60 129.05 125.00 126.80 2,236,467 +2.70(+2.18%)
Mar 31, 2021 123.79 125.00 122.50 124.10 1,598,148 -0.08(-0.06%)
Mar 30, 2021 122.50 125.58 121.80 124.18 1,532,912 +1.93(+1.58%)
Mar 29, 2021 124.95 126.43 121.51 122.25 1,790,783 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.18 126.14 1,708,213 -0.66(-0.52%)
Mar 25, 2021 120.56 127.73 119.59 126.80 2,139,484 +2.89(+2.33%)
Mar 24, 2021 124.70 129.05 123.73 123.91 2,176,766 +0.03(+0.02%)
Mar 23, 2021 128.29 129.88 123.11 123.88 3,326,410 -7.64(-5.81%)
Mar 22, 2021 133.74 133.96 129.99 131.52 1,720,598 -2.58(-1.93%)
Mar 19, 2021 134.04 134.62 129.91 134.11 2,825,941 -0.17(-0.13%)
Mar 18, 2021 138.57 138.58 133.43 134.28 2,036,259 -4.31(-3.11%)
Mar 17, 2021 133.98 138.63 133.74 138.58 1,421,185 +2.41(+1.77%)
Mar 16, 2021 139.24 139.24 133.80 136.18 2,150,345 -2.21(-1.59%)
Mar 15, 2021 138.40 142.42 137.69 138.38 3,412,590 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.62 135.66 2,040,581 -0.86(-0.63%)
Mar 11, 2021 134.57 141.16 133.43 136.52 3,182,097 +3.05(+2.28%)
Mar 10, 2021 132.82 135.29 132.18 133.47 1,569,969 +0.83(+0.63%)
Mar 09, 2021 135.50 135.50 131.68 132.64 1,451,966 +0.26(+0.19%)
Mar 08, 2021 133.21 135.81 132.16 132.38 2,005,241 +0.42(+0.32%)
Mar 05, 2021 131.77 132.54 124.90 131.97 3,385,209 +0.43(+0.32%)
Mar 04, 2021 134.71 134.98 125.55 131.54 3,433,110 -2.70(-2.01%)
Mar 03, 2021 134.89 138.07 132.39 134.25 3,604,182 +2.59(+1.97%)
Mar 02, 2021 131.94 133.82 130.51 131.65 1,443,399 +1.20(+0.92%)
Mar 01, 2021 134.04 134.47 129.87 130.45 1,954,398 +0.06(+0.05%)
Feb 26, 2021 127.95 131.59 126.87 130.40 2,274,452 +3.04(+2.39%)
Feb 25, 2021 132.64 134.36 125.91 127.36 2,776,266 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.74 132.85 3,316,955 -2.25(-1.66%)
Feb 23, 2021 128.73 136.86 124.41 135.10 7,083,602 +9.63(+7.68%)
Feb 22, 2021 123.50 130.63 123.28 125.47 4,392,072 +3.06(+2.50%)
Feb 19, 2021 119.33 123.11 119.28 122.41 2,395,882 +3.75(+3.16%)
Feb 18, 2021 119.27 120.77 116.32 118.66 2,063,089 -2.28(-1.88%)
Feb 17, 2021 120.05 122.74 118.14 120.93 2,319,633 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,854 +3.53(+3.03%)
Feb 12, 2021 113.52 117.00 112.35 116.66 2,146,353 +3.24(+2.85%)
Feb 11, 2021 115.26 115.70 111.86 113.42 2,833,996 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.91 115.26 6,156,782 +3.03(+2.70%)
Feb 09, 2021 114.63 115.83 111.91 112.23 5,695,811 -3.99(-3.43%)
Feb 08, 2021 113.69 116.75 112.40 116.22 2,820,177 +0.42(+0.36%)
Feb 05, 2021 110.94 118.29 110.78 115.80 5,456,098 +8.22(+7.64%)
Feb 04, 2021 108.17 109.07 105.45 107.59 2,397,767 +0.27(+0.25%)
Feb 03, 2021 105.62 108.37 104.94 107.32 2,179,820 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.08 105.03 2,462,965 +4.30(+4.26%)
Feb 01, 2021 99.90 101.54 99.13 100.73 1,787,476 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.35 98.52 2,274,856 -2.49(-2.47%)
Jan 28, 2021 101.06 103.74 98.00 101.02 3,006,818 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.17 99.78 3,465,922 -5.06(-4.83%)
Jan 26, 2021 108.14 108.84 104.51 104.84 2,076,936 -2.13(-1.99%)
Jan 25, 2021 105.51 108.39 103.59 106.97 3,322,757 +0.60(+0.57%)
Jan 22, 2021 105.65 106.98 103.44 106.36 5,089,988 -1.69(-1.57%)
Jan 21, 2021 109.22 110.81 107.60 108.05 2,123,421 -0.90(-0.83%)
Jan 20, 2021 107.17 111.72 106.18 108.95 4,059,280 +2.87(+2.71%)
Jan 19, 2021 106.45 107.18 104.68 106.08 3,612,111 +0.93(+0.89%)
Jan 15, 2021 107.33 107.33 104.70 105.15 2,865,239 -2.74(-2.54%)
Jan 14, 2021 107.50 110.22 107.10 107.89 2,669,349 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,802,022 -2.08(-1.91%)
Jan 12, 2021 107.39 109.75 105.72 108.89 2,125,762 +1.95(+1.82%)
Jan 11, 2021 105.54 107.32 103.02 106.94 2,551,034 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.98 107.92 2,841,095 -0.71(-0.66%)
Jan 07, 2021 111.28 111.57 107.41 108.64 3,883,911 -1.09(-0.99%)
Jan 06, 2021 109.53 112.23 107.94 109.73 2,456,389 +0.65(+0.60%)
Jan 05, 2021 105.20 110.39 104.94 109.07 1,832,392 +3.26(+3.08%)
Jan 04, 2021 112.00 112.36 105.10 105.82 3,631,183 -5.87(-5.25%)
Dec 31, 2020 111.69 111.69 111.69 2,108,513 -0.56(-0.50%)
Dec 30, 2020 113.02 114.78 111.40 112.25 2,108,513 -0.90(-0.80%)
Dec 29, 2020 115.10 115.40 112.69 113.15 1,274,822 -1.15(-1.01%)
Dec 28, 2020 113.80 116.21 112.96 114.30 1,930,602 +1.07(+0.94%)
Dec 24, 2020 113.25 114.28 112.46 113.23 859,612 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.13 2,017,484 +2.66(+2.39%)
Dec 22, 2020 111.13 112.13 109.59 111.47 1,653,793 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.40 3,846,720 -3.36(-2.92%)
Dec 18, 2020 113.39 115.35 111.86 114.75 3,228,925 +1.11(+0.98%)
Dec 17, 2020 115.62 116.00 112.98 113.65 2,066,007 -0.42(-0.36%)
Dec 16, 2020 112.35 115.11 111.41 114.06 2,340,570 +1.12(+0.99%)
Dec 15, 2020 108.11 113.59 107.42 112.94 3,229,030 +6.49(+6.10%)
Dec 14, 2020 111.27 111.60 106.11 106.45 2,825,994 -3.41(-3.10%)
Dec 11, 2020 111.53 112.23 108.49 109.86 2,185,045 -1.88(-1.68%)
Dec 10, 2020 107.98 111.94 107.98 111.74 1,849,946 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.23 110.03 2,180,511 -0.15(-0.14%)
Dec 08, 2020 109.51 112.02 109.21 110.18 2,873,644 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.41 110.19 3,768,449 -2.16(-1.92%)
Dec 04, 2020 108.39 112.37 107.10 112.35 3,028,292 +4.96(+4.62%)
Dec 03, 2020 106.02 109.27 104.83 107.39 3,195,054 +3.33(+3.20%)
Dec 02, 2020 100.72 105.38 99.72 104.06 2,980,230 +2.74(+2.71%)
Dec 01, 2020 100.99 103.63 99.87 101.32 2,844,803 +1.84(+1.85%)
Nov 30, 2020 99.97 100.63 96.24 99.48 3,100,588 -0.71(-0.71%)
Nov 27, 2020 100.30 102.34 99.65 100.19 1,434,135 +0.81(+0.82%)
Nov 25, 2020 100.62 100.68 98.06 99.38 2,248,387 -2.34(-2.30%)
Nov 24, 2020 96.59 101.87 96.42 101.72 4,261,631 +7.21(+7.63%)
Nov 23, 2020 94.53 95.81 93.17 94.51 3,366,662 +0.19(+0.20%)
Nov 20, 2020 96.83 97.80 94.32 94.32 3,628,677 -3.42(-3.50%)
Nov 19, 2020 95.95 98.46 95.29 97.75 2,783,285 +3.08(+3.25%)
Nov 18, 2020 93.59 97.86 92.75 94.67 3,364,142 +1.40(+1.50%)
Nov 17, 2020 92.36 95.34 90.47 93.28 2,524,629 -0.50(-0.54%)
Nov 16, 2020 96.68 97.36 92.49 93.78 4,533,316 +2.52(+2.77%)
Nov 13, 2020 86.81 91.72 85.58 91.26 4,224,617 +5.46(+6.37%)
Nov 12, 2020 88.78 88.98 85.09 85.79 7,233,892 -4.99(-5.50%)
Nov 11, 2020 96.21 96.21 90.08 90.78 5,093,741 -4.90(-5.12%)
Nov 10, 2020 98.99 101.15 94.42 95.68 5,355,773 -5.52(-5.46%)
Nov 09, 2020 94.21 104.86 94.04 101.20 19,097,454 +21.95(+27.69%)
Nov 06, 2020 77.10 80.08 76.73 79.26 3,497,346 -0.06(-0.07%)
Nov 05, 2020 76.60 79.67 76.07 79.32 5,338,450 +3.97(+5.27%)
Nov 04, 2020 74.32 76.99 72.95 75.35 4,453,536 +1.53(+2.08%)
Nov 03, 2020 75.85 76.38 73.36 73.81 3,109,876 -1.27(-1.69%)
Nov 02, 2020 73.67 75.30 72.66 75.08 3,991,904 +3.39(+4.72%)
Oct 30, 2020 70.63 72.57 69.53 71.70 3,339,547 +0.24(+0.33%)
Oct 29, 2020 68.58 72.38 68.35 71.46 3,975,582 +3.15(+4.61%)
Oct 28, 2020 69.99 70.12 67.01 68.31 4,464,735 -2.79(-3.93%)
Oct 27, 2020 72.86 73.12 70.45 71.10 2,462,086 -1.67(-2.30%)
Oct 26, 2020 73.83 73.89 71.04 72.77 2,989,009 -3.01(-3.97%)
Oct 23, 2020 75.87 76.06 74.03 75.78 2,165,144 +0.13(+0.17%)
Oct 22, 2020 74.47 75.87 73.40 75.66 4,055,955 +3.54(+4.91%)
Oct 21, 2020 71.28 72.66 70.60 72.11 2,551,020 +0.41(+0.57%)
Oct 20, 2020 69.45 72.34 69.30 71.71 3,543,642 +2.74(+3.98%)
Oct 19, 2020 70.67 71.51 68.80 68.96 3,884,041 -1.44(-2.04%)
Oct 16, 2020 71.79 72.63 70.20 70.40 3,041,021 -1.56(-2.17%)
Oct 15, 2020 70.73 72.01 69.94 71.96 2,598,405 +0.99(+1.39%)
Oct 14, 2020 70.77 71.81 70.04 70.97 3,297,382 -0.04(-0.06%)
Oct 13, 2020 72.44 72.44 68.79 71.01 5,331,420 -2.35(-3.20%)
Oct 12, 2020 72.11 73.45 71.62 73.36 2,092,900 +1.43(+1.98%)
Oct 09, 2020 73.87 74.76 71.72 71.93 3,126,891 -1.63(-2.22%)
Oct 08, 2020 74.52 75.32 73.16 73.57 2,770,381 -0.73(-0.99%)
Oct 07, 2020 75.15 75.18 73.48 74.30 2,873,959 +0.73(+1.00%)
Oct 06, 2020 73.81 76.95 73.26 73.57 5,130,818 +0.47(+0.64%)
Oct 05, 2020 72.32 73.32 71.30 73.10 3,448,066 +0.64(+0.89%)
Oct 02, 2020 69.29 72.70 68.89 72.46 3,147,601 +1.12(+1.57%)
Oct 01, 2020 71.41 71.97 70.39 71.34 4,301,587 +0.26(+0.36%)
Sep 30, 2020 71.21 73.19 70.46 71.08 4,494,388 +0.82(+1.17%)
Sep 29, 2020 72.24 72.35 69.83 70.26 4,304,758 -2.61(-3.59%)
Sep 28, 2020 72.37 73.81 71.70 72.87 3,233,913 +1.25(+1.74%)
Sep 25, 2020 70.44 71.82 69.91 71.63 2,711,885 +1.28(+1.82%)
Sep 24, 2020 69.79 71.62 68.09 70.35 3,953,029 +0.38(+0.54%)
Sep 23, 2020 73.19 74.96 69.80 69.97 4,442,027 -2.70(-3.72%)
Sep 22, 2020 71.94 74.41 71.28 72.68 3,341,139 +1.11(+1.55%)
Sep 21, 2020 72.99 73.85 70.12 71.57 7,074,903 -5.35(-6.95%)
Sep 18, 2020 78.11 78.86 75.50 76.91 3,747,784 -1.58(-2.02%)
Sep 17, 2020 77.24 79.75 77.20 78.50 2,818,776 -0.36(-0.45%)
Sep 16, 2020 80.37 80.47 76.54 78.85 6,657,197 -2.59(-3.18%)
Sep 15, 2020 83.06 83.11 79.95 81.45 3,561,182 -1.50(-1.81%)
Sep 14, 2020 82.19 82.99 81.03 82.95 2,284,106 +1.67(+2.06%)
Sep 11, 2020 83.76 84.04 80.06 81.28 2,220,909 -1.21(-1.46%)
Sep 10, 2020 83.28 85.53 82.28 82.49 3,232,312 +0.38(+0.46%)
Sep 09, 2020 82.81 82.81 79.78 82.11 3,206,228 +0.27(+0.33%)
Sep 08, 2020 84.19 84.54 81.65 81.84 4,076,822 -4.99(-5.75%)
Sep 04, 2020 87.42 89.08 83.72 86.83 3,283,074 +0.36(+0.41%)
Sep 03, 2020 88.28 90.97 84.93 86.47 3,238,539 -1.95(-2.21%)
Sep 02, 2020 85.40 88.78 85.19 88.42 2,458,046 +3.02(+3.54%)
Sep 01, 2020 86.20 87.75 84.54 85.41 2,702,157 -1.16(-1.34%)
Aug 31, 2020 89.71 89.88 86.56 86.56 3,402,391 -4.06(-4.48%)
Aug 28, 2020 86.91 92.27 85.83 90.62 5,912,726 +4.98(+5.81%)
Aug 27, 2020 84.02 87.45 83.82 85.64 4,224,698 +1.70(+2.03%)
Aug 26, 2020 85.02 85.16 83.45 83.94 2,415,911 -1.40(-1.64%)
Aug 25, 2020 86.70 87.32 83.85 85.34 2,666,741 -0.57(-0.67%)
Aug 24, 2020 82.80 85.97 80.53 85.91 4,530,845 +3.96(+4.83%)
Aug 21, 2020 80.63 84.71 80.28 81.95 4,405,450 +2.48(+3.13%)
Aug 20, 2020 79.19 80.27 78.22 79.47 2,977,016 -0.97(-1.21%)
Aug 19, 2020 81.78 82.94 80.14 80.44 2,573,278 -0.37(-0.45%)
Aug 18, 2020 83.05 83.05 80.68 80.80 2,487,275 -1.85(-2.24%)
Aug 17, 2020 84.50 84.82 82.36 82.65 2,242,012 -1.47(-1.74%)
Aug 14, 2020 84.37 85.22 83.30 84.12 2,724,715 -1.67(-1.95%)
Aug 13, 2020 83.44 85.85 83.39 85.79 3,294,678 +0.86(+1.01%)
Aug 12, 2020 88.59 88.59 82.53 84.93 6,483,373 -2.46(-2.82%)
Aug 11, 2020 84.98 88.51 83.99 87.40 11,516,739 +6.74(+8.36%)
Aug 10, 2020 77.38 80.92 76.58 80.65 9,800,904 +7.31(+9.96%)
Aug 07, 2020 74.29 75.19 72.37 73.35 4,924,612 -2.44(-3.23%)
Aug 06, 2020 70.19 76.31 70.05 75.79 7,748,963 +5.24(+7.42%)
Aug 05, 2020 72.34 74.48 69.80 70.56 7,143,200 -1.46(-2.02%)
Aug 04, 2020 71.90 73.62 71.09 72.01 3,992,626 -0.30(-0.41%)
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.