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 (%)
Sep 30, 2021 82.66 84.08 81.50 83.40 4,245,798 +1.10(+1.34%)
Sep 29, 2021 83.49 83.58 81.89 82.30 4,177,152 -0.67(-0.81%)
Sep 28, 2021 83.53 85.37 82.67 82.97 4,717,797 -1.05(-1.25%)
Sep 27, 2021 80.36 85.51 80.33 84.02 6,614,100 +2.48(+3.04%)
Sep 24, 2021 81.81 84.63 80.88 81.54 8,138,654 -0.95(-1.16%)
Sep 23, 2021 80.04 83.04 79.54 82.50 6,638,589 +2.99(+3.76%)
Sep 22, 2021 77.94 80.67 77.84 79.50 6,162,182 +1.99(+2.56%)
Sep 21, 2021 81.20 82.14 77.31 77.52 10,529,442 -3.29(-4.07%)
Sep 20, 2021 79.08 82.75 78.63 80.80 13,401,962 -1.16(-1.42%)
Sep 17, 2021 82.82 83.58 81.58 81.96 8,871,842 -1.06(-1.28%)
Sep 16, 2021 82.56 84.06 81.49 83.03 13,425,862 -2.04(-2.39%)
Sep 15, 2021 84.33 85.10 81.24 85.06 26,495,410 -5.72(-6.30%)
Sep 14, 2021 93.87 93.98 87.83 90.78 26,131,196 -11.05(-10.85%)
Sep 13, 2021 100.48 102.61 98.11 101.83 2,742,671 +1.91(+1.91%)
Sep 10, 2021 103.42 103.42 99.48 99.92 2,206,017 -2.35(-2.30%)
Sep 09, 2021 102.67 104.21 101.63 102.28 2,434,208 -0.68(-0.66%)
Sep 08, 2021 104.57 105.73 100.81 102.95 3,412,822 -1.30(-1.25%)
Sep 07, 2021 99.00 104.86 98.31 104.25 5,144,121 +5.55(+5.62%)
Sep 03, 2021 100.31 101.05 97.71 98.70 2,417,848 -1.67(-1.67%)
Sep 02, 2021 99.55 101.21 98.63 100.38 2,406,489 +1.00(+1.01%)
Sep 01, 2021 101.41 101.60 99.01 99.37 2,489,972 -0.70(-0.70%)
Aug 31, 2021 98.41 101.00 98.41 100.07 2,667,636 +1.77(+1.80%)
Aug 30, 2021 100.15 100.35 98.08 98.30 2,485,072 -1.14(-1.15%)
Aug 27, 2021 98.10 100.18 98.05 99.44 2,313,608 +1.45(+1.48%)
Aug 26, 2021 98.47 101.33 97.44 97.99 3,139,601 -1.24(-1.25%)
Aug 25, 2021 97.91 100.21 96.81 99.23 3,460,579 +1.38(+1.41%)
Aug 24, 2021 94.66 98.73 94.22 97.86 7,493,498 +6.41(+7.01%)
Aug 23, 2021 88.97 91.50 88.39 91.45 4,119,984 +4.56(+5.24%)
Aug 20, 2021 87.30 87.78 86.41 86.89 3,136,079 -0.37(-0.43%)
Aug 19, 2021 88.66 89.52 86.13 87.27 4,879,026 -3.61(-3.97%)
Aug 18, 2021 90.81 92.31 89.75 90.88 2,990,144 +0.38(+0.42%)
Aug 17, 2021 90.99 91.05 88.85 90.50 3,241,278 -1.72(-1.87%)
Aug 16, 2021 92.89 93.00 91.05 92.22 2,245,494 -1.78(-1.89%)
Aug 13, 2021 95.46 95.46 93.66 94.00 1,622,153 -1.65(-1.73%)
Aug 12, 2021 96.20 96.34 94.38 95.65 1,913,113 -0.63(-0.65%)
Aug 11, 2021 95.58 96.51 94.55 96.28 1,929,387 +0.38(+0.40%)
Aug 10, 2021 94.77 96.37 94.76 95.90 2,113,085 +1.29(+1.36%)
Aug 09, 2021 95.16 95.59 92.10 94.61 4,956,404 -2.72(-2.79%)
Aug 06, 2021 97.76 99.20 96.20 97.33 3,273,641 +0.22(+0.22%)
Aug 05, 2021 91.07 97.30 90.55 97.11 6,858,120 +7.57(+8.45%)
Aug 04, 2021 92.58 94.04 88.82 89.54 7,515,469 -4.02(-4.30%)
Aug 03, 2021 96.33 96.74 91.91 93.57 5,021,388 -3.24(-3.34%)
Aug 02, 2021 98.41 100.28 96.59 96.80 2,805,041 +0.04(+0.04%)
Jul 30, 2021 97.30 99.46 96.35 96.76 2,816,205 -1.41(-1.43%)
Jul 29, 2021 100.94 101.36 98.04 98.17 3,330,825 -2.36(-2.35%)
Jul 28, 2021 99.66 101.36 98.22 100.53 2,793,176 +1.79(+1.81%)
Jul 27, 2021 99.40 101.21 96.83 98.74 5,280,761 -3.92(-3.81%)
Jul 26, 2021 101.01 102.81 99.16 102.66 4,191,850 +0.74(+0.72%)
Jul 23, 2021 105.78 106.03 101.75 101.92 3,680,173 -3.77(-3.57%)
Jul 22, 2021 106.35 107.36 104.37 105.69 1,943,941 -2.16(-2.00%)
Jul 21, 2021 106.16 108.23 105.56 107.84 2,451,574 +2.97(+2.83%)
Jul 20, 2021 103.03 105.94 101.74 104.87 3,383,285 +1.80(+1.75%)
Jul 19, 2021 98.93 103.27 98.65 103.07 4,345,730 +0.04(+0.04%)
Jul 16, 2021 107.36 107.73 102.51 103.03 2,650,772 -3.47(-3.26%)
Jul 15, 2021 108.05 108.90 105.05 106.51 2,829,326 -2.44(-2.24%)
Jul 14, 2021 110.41 111.52 108.05 108.95 2,021,169 -0.83(-0.75%)
Jul 13, 2021 111.13 111.50 109.61 109.77 2,043,284 -2.42(-2.16%)
Jul 12, 2021 111.48 112.28 109.93 112.19 1,794,910 +0.14(+0.12%)
Jul 09, 2021 111.40 113.11 110.55 112.06 3,182,523 +2.17(+1.98%)
Jul 08, 2021 109.22 111.11 108.17 109.88 3,717,204 -1.23(-1.11%)
Jul 07, 2021 116.00 116.00 110.56 111.11 5,021,318 -3.93(-3.41%)
Jul 06, 2021 120.06 120.05 114.95 115.04 3,849,630 -4.53(-3.79%)
Jul 02, 2021 121.22 121.22 119.11 119.57 2,084,403 -0.89(-0.74%)
Jul 01, 2021 121.53 122.54 120.25 120.45 2,043,734 +0.10(+0.08%)
Jun 30, 2021 121.18 123.18 120.02 120.35 3,909,064 +0.65(+0.54%)
Jun 29, 2021 119.03 120.86 118.91 119.70 2,753,797 +0.87(+0.73%)
Jun 28, 2021 121.84 121.84 117.89 118.84 3,992,917 -3.25(-2.66%)
Jun 25, 2021 122.36 123.11 121.27 122.08 3,554,889 -0.09(-0.07%)
Jun 24, 2021 124.86 125.61 122.15 122.17 2,763,638 -1.77(-1.43%)
Jun 23, 2021 125.36 126.44 122.99 123.94 1,894,332 -0.80(-0.64%)
Jun 22, 2021 124.26 125.51 122.33 124.74 2,100,998 -0.84(-0.67%)
Jun 21, 2021 123.20 125.74 121.56 125.58 1,763,486 +3.12(+2.55%)
Jun 18, 2021 121.66 123.05 120.81 122.46 2,567,648 -0.85(-0.69%)
Jun 17, 2021 123.76 127.26 122.53 123.31 2,351,054 -0.15(-0.12%)
Jun 16, 2021 123.13 124.17 121.75 123.45 1,648,781 +0.05(+0.04%)
Jun 15, 2021 122.96 124.20 122.59 123.40 1,684,551 +0.44(+0.36%)
Jun 14, 2021 125.17 125.49 121.93 122.96 3,100,383 -2.19(-1.75%)
Jun 11, 2021 124.23 125.24 122.78 125.15 1,226,740 +0.98(+0.79%)
Jun 10, 2021 124.76 125.32 123.05 124.16 1,683,014 -0.49(-0.39%)
Jun 09, 2021 126.20 126.24 124.58 124.65 1,857,528 -1.36(-1.08%)
Jun 08, 2021 127.69 127.69 124.85 126.01 1,594,321 -1.03(-0.81%)
Jun 07, 2021 125.40 127.10 123.21 127.05 3,124,409 +0.92(+0.73%)
Jun 04, 2021 128.06 128.08 125.65 126.12 2,184,187 -0.91(-0.71%)
Jun 03, 2021 130.91 130.99 127.01 127.03 2,991,800 -5.48(-4.14%)
Jun 02, 2021 133.84 134.65 131.42 132.51 1,608,244 -0.94(-0.71%)
Jun 01, 2021 132.05 134.04 131.14 133.45 2,270,007 +3.68(+2.84%)
May 28, 2021 131.12 131.21 129.06 129.77 1,259,837 -0.79(-0.60%)
May 27, 2021 130.85 131.01 129.03 130.56 1,568,568 +0.22(+0.17%)
May 26, 2021 127.94 130.69 127.14 130.34 2,613,036 +3.37(+2.65%)
May 25, 2021 128.46 130.13 126.08 126.98 1,758,328 -0.42(-0.33%)
May 24, 2021 125.62 128.28 123.99 127.40 1,733,262 +2.07(+1.65%)
May 21, 2021 125.71 126.96 124.52 125.33 1,919,679 +0.72(+0.58%)
May 20, 2021 124.27 125.37 122.57 124.61 1,938,866 +0.33(+0.26%)
May 19, 2021 121.58 124.38 120.96 124.29 2,218,123 +0.16(+0.13%)
May 18, 2021 123.54 126.45 123.43 124.13 2,045,054 +1.39(+1.13%)
May 17, 2021 123.43 123.70 119.43 122.74 2,753,736 -1.91(-1.53%)
May 14, 2021 121.97 125.19 120.81 124.65 2,050,012 +4.18(+3.47%)
May 13, 2021 120.33 123.29 118.10 120.47 2,646,115 +1.49(+1.25%)
May 12, 2021 121.66 123.33 118.34 118.98 2,912,923 -4.03(-3.27%)
May 11, 2021 122.86 127.72 121.82 123.01 3,867,416 -0.72(-0.58%)
May 10, 2021 124.98 126.01 123.37 123.73 2,608,313 -0.55(-0.44%)
May 07, 2021 121.44 124.60 120.33 124.28 1,681,712 +3.45(+2.86%)
May 06, 2021 124.58 125.21 119.25 120.83 2,930,474 -4.95(-3.94%)
May 05, 2021 124.73 127.28 123.84 125.78 2,379,000 +3.41(+2.78%)
May 04, 2021 126.08 126.25 119.86 122.37 4,895,107 -4.44(-3.50%)
May 03, 2021 126.65 128.57 125.99 126.81 1,517,780 +0.45(+0.36%)
Apr 30, 2021 125.67 127.24 124.92 126.36 1,295,929 -0.62(-0.49%)
Apr 29, 2021 129.61 130.00 123.14 126.98 2,659,259 -1.22(-0.95%)
Apr 28, 2021 126.00 128.66 124.29 128.20 2,136,983 +2.48(+1.97%)
Apr 27, 2021 123.14 125.99 122.22 125.72 1,592,943 +2.71(+2.20%)
Apr 26, 2021 122.74 125.19 122.62 123.01 2,119,907 +0.84(+0.68%)
Apr 23, 2021 123.54 124.21 121.69 122.17 2,662,179 -0.23(-0.18%)
Apr 22, 2021 122.63 124.69 120.76 122.40 2,335,548 -1.58(-1.28%)
Apr 21, 2021 119.57 124.04 118.43 123.98 1,956,924 +4.28(+3.58%)
Apr 20, 2021 123.12 123.72 117.83 119.70 2,855,461 -4.57(-3.67%)
Apr 19, 2021 124.56 125.64 123.50 124.27 1,399,340 -0.98(-0.79%)
Apr 16, 2021 125.61 126.97 124.24 125.25 1,316,964 -0.63(-0.50%)
Apr 15, 2021 127.66 128.10 125.10 125.88 1,415,938 -1.11(-0.88%)
Apr 14, 2021 128.07 129.75 126.60 127.00 2,448,455 -0.76(-0.59%)
Apr 13, 2021 126.46 128.22 123.36 127.75 1,972,483 -0.12(-0.09%)
Apr 12, 2021 128.91 129.34 126.83 127.87 1,504,375 -1.43(-1.10%)
Apr 09, 2021 129.95 130.56 127.82 129.30 1,726,077 -2.07(-1.57%)
Apr 08, 2021 130.83 131.44 129.08 131.37 2,970,692 +0.80(+0.61%)
Apr 07, 2021 133.61 134.42 129.01 130.57 2,751,267 -3.63(-2.71%)
Apr 06, 2021 130.99 135.24 130.42 134.20 3,912,945 +5.22(+4.04%)
Apr 05, 2021 129.80 132.09 128.51 128.98 2,772,997 +2.92(+2.32%)
Apr 01, 2021 124.87 128.29 124.27 126.06 2,249,611 +2.69(+2.18%)
Mar 31, 2021 123.07 124.27 121.78 123.37 1,607,541 -0.08(-0.06%)
Mar 30, 2021 121.78 124.85 121.09 123.45 1,541,921 +1.92(+1.58%)
Mar 29, 2021 124.22 125.69 120.80 121.53 1,801,308 -3.87(-3.08%)
Mar 26, 2021 127.69 128.17 121.47 125.40 1,718,252 -0.66(-0.52%)
Mar 25, 2021 119.85 126.99 118.89 126.06 2,152,058 +2.87(+2.33%)
Mar 24, 2021 123.97 128.29 123.01 123.19 2,189,559 +0.03(+0.02%)
Mar 23, 2021 127.54 129.12 122.39 123.16 3,345,961 -7.60(-5.81%)
Mar 22, 2021 132.96 133.18 129.23 130.75 1,730,711 -2.57(-1.93%)
Mar 19, 2021 133.25 133.84 129.15 133.32 2,842,550 -0.17(-0.13%)
Mar 18, 2021 137.76 137.77 132.65 133.49 2,048,227 -4.28(-3.11%)
Mar 17, 2021 133.19 137.82 132.96 137.77 1,429,537 +2.39(+1.77%)
Mar 16, 2021 138.43 138.43 133.02 135.38 2,162,983 -2.19(-1.60%)
Mar 15, 2021 137.59 141.59 136.89 137.57 3,432,647 +2.71(+2.01%)
Mar 12, 2021 135.31 137.19 133.84 134.87 2,052,574 -0.86(-0.63%)
Mar 11, 2021 133.79 140.34 132.65 135.72 3,200,799 +3.03(+2.28%)
Mar 10, 2021 132.04 134.50 131.40 132.69 1,579,197 +0.83(+0.63%)
Mar 09, 2021 134.71 134.71 130.91 131.87 1,460,500 +0.26(+0.19%)
Mar 08, 2021 132.43 135.02 131.38 131.61 2,017,026 +0.41(+0.31%)
Mar 05, 2021 131.00 131.77 124.17 131.20 3,405,105 +0.42(+0.32%)
Mar 04, 2021 133.92 134.19 124.81 130.78 3,453,287 -2.69(-2.01%)
Mar 03, 2021 134.10 137.26 131.62 133.46 3,625,364 +2.58(+1.97%)
Mar 02, 2021 131.17 133.04 129.75 130.88 1,451,882 +1.19(+0.92%)
Mar 01, 2021 133.25 133.69 129.11 129.69 1,965,884 +0.06(+0.05%)
Feb 26, 2021 127.20 130.82 126.13 129.63 2,287,819 +3.02(+2.39%)
Feb 25, 2021 131.87 133.58 125.17 126.61 2,792,583 -5.46(-4.14%)
Feb 24, 2021 134.41 135.20 129.98 132.07 3,336,449 -2.23(-1.66%)
Feb 23, 2021 127.98 136.06 123.68 134.31 7,125,235 +9.57(+7.68%)
Feb 22, 2021 122.78 129.87 122.56 124.73 4,417,886 +3.04(+2.50%)
Feb 19, 2021 118.63 122.39 118.58 121.69 2,409,964 +3.73(+3.16%)
Feb 18, 2021 118.57 120.07 115.64 117.96 2,075,215 -2.26(-1.88%)
Feb 17, 2021 119.35 122.03 117.45 120.22 2,333,266 +0.74(+0.62%)
Feb 16, 2021 117.88 121.54 116.91 119.49 3,842,304 +3.51(+3.03%)
Feb 12, 2021 112.85 116.32 111.69 115.97 2,158,968 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.20 112.76 2,850,652 -1.83(-1.60%)
Feb 10, 2021 112.68 117.90 112.25 114.59 6,192,967 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.26 111.58 5,729,287 -3.97(-3.43%)
Feb 08, 2021 113.02 116.07 111.74 115.54 2,836,752 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,488,165 +8.17(+7.64%)
Feb 04, 2021 107.54 108.44 104.83 106.96 2,411,860 +0.27(+0.25%)
Feb 03, 2021 105.00 107.74 104.33 106.69 2,192,632 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.41 2,477,441 +4.27(+4.27%)
Feb 01, 2021 99.31 100.95 98.55 100.14 1,797,981 +2.19(+2.24%)
Jan 29, 2021 100.39 101.14 97.78 97.95 2,288,226 -2.48(-2.47%)
Jan 28, 2021 100.47 103.13 97.42 100.42 3,024,490 +1.23(+1.24%)
Jan 27, 2021 102.34 104.09 98.60 99.20 3,486,293 -5.03(-4.82%)
Jan 26, 2021 107.51 108.20 103.90 104.22 2,089,142 -2.12(-1.99%)
Jan 25, 2021 104.89 107.76 102.98 106.34 3,342,286 +0.60(+0.57%)
Jan 22, 2021 105.03 106.36 102.84 105.74 5,119,903 -1.68(-1.57%)
Jan 21, 2021 108.58 110.17 106.97 107.42 2,135,901 -0.90(-0.83%)
Jan 20, 2021 106.55 111.06 105.56 108.32 4,083,138 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.46 3,633,340 +0.92(+0.88%)
Jan 15, 2021 106.70 106.70 104.09 104.54 2,882,079 -2.73(-2.54%)
Jan 14, 2021 106.87 109.58 106.48 107.27 2,685,038 +1.08(+1.02%)
Jan 13, 2021 107.81 107.93 105.10 106.18 2,818,490 -2.07(-1.91%)
Jan 12, 2021 106.76 109.11 105.10 108.25 2,138,255 +1.94(+1.82%)
Jan 11, 2021 104.92 106.69 102.41 106.31 2,566,027 -0.98(-0.92%)
Jan 08, 2021 108.15 108.94 106.36 107.29 2,857,793 -0.71(-0.66%)
Jan 07, 2021 110.63 110.92 106.78 108.00 3,906,738 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.31 109.08 2,470,825 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.32 108.44 1,843,162 +3.24(+3.08%)
Jan 04, 2021 111.35 111.70 104.49 105.20 3,652,525 -5.84(-5.26%)
Dec 31, 2020 111.03 111.03 111.03 2,120,905 -0.56(-0.50%)
Dec 30, 2020 112.36 114.10 110.75 111.59 2,120,905 -0.89(-0.80%)
Dec 29, 2020 114.43 114.72 112.03 112.49 1,282,315 -1.14(-1.00%)
Dec 28, 2020 113.13 115.53 112.30 113.63 1,941,948 +1.06(+0.94%)
Dec 24, 2020 112.59 113.61 111.80 112.57 864,664 -0.90(-0.79%)
Dec 23, 2020 112.12 115.07 111.80 113.47 2,029,341 +2.65(+2.39%)
Dec 22, 2020 110.48 111.48 108.95 110.82 1,663,513 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,328 -3.34(-2.93%)
Dec 18, 2020 112.73 114.67 111.21 114.08 3,247,903 +1.10(+0.98%)
Dec 17, 2020 114.94 115.32 112.32 112.98 2,078,149 -0.41(-0.37%)
Dec 16, 2020 111.69 114.44 110.76 113.40 2,354,326 +1.11(+0.99%)
Dec 15, 2020 107.48 112.92 106.79 112.28 3,248,008 +6.46(+6.10%)
Dec 14, 2020 110.62 110.94 105.49 105.83 2,842,603 -3.38(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.21 2,197,888 -1.87(-1.68%)
Dec 10, 2020 107.35 111.29 107.35 111.08 1,860,819 +1.69(+1.55%)
Dec 09, 2020 111.08 111.73 107.60 109.39 2,193,327 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.57 109.54 2,890,533 -0.01(-0.01%)
Dec 07, 2020 110.97 111.14 107.78 109.55 3,790,597 -2.14(-1.92%)
Dec 04, 2020 107.76 111.71 106.48 111.69 3,046,090 +4.93(+4.62%)
Dec 03, 2020 105.41 108.63 104.21 106.76 3,213,832 +3.31(+3.20%)
Dec 02, 2020 100.13 104.77 99.14 103.46 2,997,745 +2.73(+2.71%)
Dec 01, 2020 100.40 103.02 99.28 100.73 2,861,523 +1.83(+1.85%)
Nov 30, 2020 99.38 100.04 95.68 98.90 3,118,811 -0.71(-0.71%)
Nov 27, 2020 99.72 101.74 99.07 99.61 1,442,564 +0.81(+0.82%)
Nov 25, 2020 100.03 100.10 97.48 98.80 2,261,602 -2.32(-2.30%)
Nov 24, 2020 96.03 101.27 95.86 101.12 4,286,678 +7.16(+7.62%)
Nov 23, 2020 93.98 95.25 92.62 93.96 3,386,449 +0.19(+0.20%)
Nov 20, 2020 96.26 97.23 93.77 93.77 3,650,004 -3.40(-3.50%)
Nov 19, 2020 95.39 97.89 94.74 97.18 2,799,643 +3.06(+3.25%)
Nov 18, 2020 93.04 97.29 92.21 94.12 3,383,914 +1.39(+1.50%)
Nov 17, 2020 91.82 94.79 89.94 92.73 2,539,467 -0.50(-0.54%)
Nov 16, 2020 96.12 96.79 91.95 93.23 4,559,959 +2.51(+2.77%)
Nov 13, 2020 86.30 91.19 85.08 90.72 4,249,446 +5.43(+6.37%)
Nov 12, 2020 88.26 88.46 84.59 85.29 7,276,407 -4.96(-5.50%)
Nov 11, 2020 95.65 95.65 89.55 90.25 5,123,678 -4.87(-5.12%)
Nov 10, 2020 98.41 100.56 93.87 95.12 5,387,251 -5.49(-5.46%)
Nov 09, 2020 93.66 104.24 93.49 100.61 19,209,696 +21.82(+27.69%)
Nov 06, 2020 76.65 79.61 76.28 78.80 3,517,901 -0.06(-0.07%)
Nov 05, 2020 76.15 79.21 75.63 78.85 5,369,826 +3.95(+5.27%)
Nov 04, 2020 73.88 76.54 72.53 74.91 4,479,711 +1.53(+2.08%)
Nov 03, 2020 75.41 75.93 72.93 73.38 3,128,153 -1.26(-1.69%)
Nov 02, 2020 73.24 74.86 72.23 74.64 4,015,366 +3.37(+4.72%)
Oct 30, 2020 70.21 72.14 69.13 71.28 3,359,174 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,948 +3.13(+4.61%)
Oct 28, 2020 69.58 69.71 66.62 67.91 4,490,975 -2.78(-3.93%)
Oct 27, 2020 72.44 72.69 70.04 70.69 2,476,557 -1.66(-2.30%)
Oct 26, 2020 73.40 73.46 70.63 72.35 3,006,576 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,869 +0.13(+0.17%)
Oct 22, 2020 74.03 75.43 72.97 75.21 4,079,793 +3.52(+4.91%)
Oct 21, 2020 70.86 72.23 70.18 71.69 2,566,013 +0.40(+0.57%)
Oct 20, 2020 69.04 71.92 68.90 71.29 3,564,469 +2.73(+3.98%)
Oct 19, 2020 70.25 71.09 68.39 68.56 3,906,869 -1.43(-2.04%)
Oct 16, 2020 71.38 72.20 69.79 69.99 3,058,894 -1.55(-2.17%)
Oct 15, 2020 70.31 71.59 69.54 71.54 2,613,677 +0.98(+1.39%)
Oct 14, 2020 70.35 71.40 69.63 70.56 3,316,762 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.38 70.60 5,362,754 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,201 +1.42(+1.98%)
Oct 09, 2020 73.44 74.33 71.30 71.51 3,145,269 -1.62(-2.22%)
Oct 08, 2020 74.08 74.88 72.73 73.14 2,786,663 -0.73(-0.99%)
Oct 07, 2020 74.71 74.74 73.05 73.87 2,890,850 +0.73(+1.00%)
Oct 06, 2020 73.38 76.50 72.83 73.14 5,160,974 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.88 72.67 3,468,332 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.49 72.03 3,166,101 +1.11(+1.57%)
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.