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 (%)
Jan 29, 2016 56.79 60.04 56.64 60.02 3,520,145 +3.73(+6.63%)
Jan 28, 2016 57.64 59.17 55.52 56.29 4,104,004 +0.82(+1.48%)
Jan 27, 2016 55.88 57.94 54.59 55.47 3,503,409 -1.05(-1.86%)
Jan 26, 2016 54.94 56.81 53.18 56.52 3,435,688 +2.15(+3.95%)
Jan 25, 2016 54.35 56.82 53.73 54.37 6,341,924 +1.63(+3.09%)
Jan 22, 2016 52.59 54.18 51.66 52.74 4,027,657 +2.22(+4.39%)
Jan 21, 2016 50.29 51.23 48.43 50.52 4,572,286 +0.31(+0.62%)
Jan 20, 2016 51.26 51.43 46.81 50.21 6,969,205 -2.50(-4.74%)
Jan 19, 2016 53.35 54.48 51.08 52.70 6,564,478 +0.68(+1.30%)
Jan 15, 2016 47.38 52.03 52.03 52.03 11,834,000 +6.12(+13.34%)
Jan 14, 2016 47.03 47.23 44.52 45.90 5,584,297 -0.86(-1.85%)
Jan 13, 2016 50.06 50.71 46.02 46.77 6,069,653 -2.81(-5.66%)
Jan 12, 2016 52.10 52.25 48.96 49.58 4,269,364 -1.04(-2.06%)
Jan 11, 2016 52.60 53.47 49.92 50.62 5,172,258 -0.85(-1.65%)
Jan 08, 2016 54.83 56.23 51.30 51.47 6,439,703 -2.18(-4.07%)
Jan 07, 2016 56.99 57.05 53.30 53.65 6,196,158 -5.57(-9.41%)
Jan 06, 2016 60.37 61.40 58.26 59.22 3,716,300 -3.24(-5.18%)
Jan 05, 2016 61.72 64.75 60.30 62.46 4,808,306 +1.16(+1.89%)
Jan 04, 2016 59.75 61.75 57.62 61.30 4,766,888 -0.37(-0.61%)
Dec 31, 2015 61.15 61.67 61.67 61.67 1,845,651 +0.49(+0.80%)
Dec 30, 2015 62.01 63.03 60.95 61.18 2,141,335 -1.32(-2.11%)
Dec 29, 2015 61.55 63.53 61.46 62.50 2,933,266 +1.59(+2.60%)
Dec 28, 2015 61.50 61.57 59.27 60.91 2,098,163 -0.74(-1.20%)
Dec 24, 2015 61.19 61.65 61.65 61.65 1,503,244 +0.20(+0.32%)
Dec 23, 2015 60.74 62.17 60.52 61.46 2,741,893 +1.16(+1.92%)
Dec 22, 2015 58.76 61.05 57.95 60.30 3,997,836 +1.68(+2.87%)
Dec 21, 2015 56.61 58.91 55.98 58.61 3,352,566 +2.10(+3.72%)
Dec 18, 2015 57.14 58.33 56.39 56.51 8,650,450 -0.78(-1.35%)
Dec 17, 2015 61.59 61.67 57.22 57.29 4,204,251 -4.21(-6.84%)
Dec 16, 2015 59.87 61.68 58.68 61.49 4,699,910 +2.63(+4.47%)
Dec 15, 2015 56.81 59.90 56.50 58.86 4,493,524 +2.91(+5.21%)
Dec 14, 2015 56.42 57.76 55.16 55.95 3,264,046 -0.32(-0.57%)
Dec 11, 2015 58.43 59.12 55.33 56.27 6,192,880 -2.97(-5.01%)
Dec 10, 2015 62.39 62.47 59.11 59.24 5,327,518 -3.08(-4.93%)
Dec 09, 2015 59.51 65.07 58.53 62.31 14,234,052 +7.23(+13.12%)
Dec 08, 2015 55.98 56.72 53.87 55.08 5,093,067 -2.50(-4.33%)
Dec 07, 2015 57.13 58.07 56.26 57.58 3,844,937 +0.00(+0.00%)
Dec 04, 2015 58.00 59.04 56.10 57.58 4,757,990 -0.43(-0.74%)
Dec 03, 2015 61.01 61.34 56.77 58.01 4,204,049 -3.05(-4.99%)
Dec 02, 2015 59.06 63.80 58.86 61.06 7,752,476 +1.51(+2.53%)
Dec 01, 2015 56.86 59.98 56.60 59.55 7,152,038 +3.60(+6.44%)
Nov 30, 2015 54.77 56.08 54.23 55.95 3,228,403 +1.53(+2.82%)
Nov 27, 2015 54.86 55.19 52.84 54.42 2,564,816 -1.07(-1.93%)
Nov 25, 2015 56.53 55.49 55.49 55.49 2,646,020 -0.62(-1.11%)
Nov 24, 2015 53.16 57.05 53.16 56.11 6,313,819 +2.42(+4.52%)
Nov 23, 2015 53.03 54.79 53.03 53.69 2,723,454 +0.60(+1.12%)
Nov 20, 2015 55.08 55.16 52.67 53.09 4,238,892 -1.98(-3.59%)
Nov 19, 2015 54.55 55.84 53.95 55.07 2,999,706 +0.42(+0.77%)
Nov 18, 2015 54.79 55.53 51.40 54.65 6,289,194 -0.22(-0.41%)
Nov 17, 2015 57.30 57.45 54.51 54.87 3,307,774 -1.72(-3.04%)
Nov 16, 2015 55.38 56.94 54.06 56.59 3,391,288 +1.15(+2.07%)
Nov 13, 2015 57.29 57.77 55.31 55.44 4,408,525 -2.23(-3.86%)
Nov 12, 2015 58.27 60.61 57.20 57.67 3,332,193 -0.98(-1.67%)
Nov 11, 2015 60.33 60.61 57.59 58.65 4,120,540 -1.29(-2.16%)
Nov 10, 2015 59.98 61.02 58.11 59.94 4,279,789 -0.80(-1.32%)
Nov 09, 2015 63.38 63.64 59.28 60.74 8,416,676 -4.76(-7.27%)
Nov 06, 2015 65.08 65.68 64.26 65.50 2,398,751 +0.89(+1.38%)
Nov 05, 2015 64.58 66.24 63.97 64.61 2,554,393 +0.10(+0.15%)
Nov 04, 2015 66.29 67.01 63.30 64.51 4,841,126 -1.23(-1.87%)
Nov 03, 2015 63.55 66.81 62.81 65.74 5,215,032 +1.83(+2.87%)
Nov 02, 2015 63.43 65.22 62.54 63.91 4,823,439 +1.98(+3.20%)
Oct 30, 2015 61.32 62.53 60.65 61.93 3,332,393 +0.04(+0.07%)
Oct 29, 2015 61.08 63.15 60.34 61.88 5,177,362 +2.30(+3.86%)
Oct 28, 2015 56.90 59.70 56.04 59.58 4,240,270 +2.43(+4.24%)
Oct 27, 2015 58.58 59.81 56.77 57.16 2,990,371 -1.64(-2.79%)
Oct 26, 2015 59.69 60.10 57.95 58.79 2,498,554 -1.05(-1.76%)
Oct 23, 2015 56.63 60.26 56.41 59.85 4,942,767 +3.91(+7.00%)
Oct 22, 2015 58.05 58.61 54.24 55.93 7,156,973 -1.14(-2.00%)
Oct 21, 2015 59.44 59.58 56.95 57.08 5,786,393 -2.17(-3.66%)
Oct 20, 2015 60.91 61.87 58.65 59.25 4,541,415 -1.18(-1.95%)
Oct 19, 2015 62.78 62.85 59.46 60.42 8,405,801 -4.12(-6.38%)
Oct 16, 2015 58.92 66.66 58.74 64.54 18,112,856 -0.76(-1.17%)
Oct 15, 2015 66.97 68.39 62.80 65.30 9,569,225 +1.23(+1.92%)
Oct 14, 2015 62.57 64.50 62.45 64.07 4,364,106 +1.81(+2.92%)
Oct 13, 2015 62.77 64.42 61.66 62.26 5,993,161 -0.78(-1.24%)
Oct 12, 2015 66.13 67.57 62.72 63.03 6,975,716 -3.72(-5.57%)
Oct 09, 2015 66.40 67.51 64.81 66.75 7,799,345 -0.45(-0.67%)
Oct 08, 2015 63.31 67.71 62.68 67.20 8,829,929 +3.47(+5.45%)
Oct 07, 2015 61.11 65.02 61.08 63.73 11,809,770 +3.67(+6.10%)
Oct 06, 2015 57.17 60.48 57.12 60.07 9,545,858 +2.62(+4.56%)
Oct 05, 2015 56.48 59.48 53.61 57.45 14,341,404 +1.21(+2.16%)
Oct 02, 2015 48.93 56.45 48.47 56.24 17,116,722 +10.46(+22.84%)
Oct 01, 2015 47.30 47.66 45.12 45.78 5,359,683 -1.25(-2.65%)
Sep 30, 2015 48.20 48.23 46.48 47.03 4,817,739 -0.09(-0.19%)
Sep 29, 2015 47.33 48.77 46.27 47.12 7,027,908 -1.06(-2.20%)
Sep 28, 2015 51.29 51.30 48.13 48.18 5,330,602 -3.37(-6.54%)
Sep 25, 2015 53.76 53.79 51.46 51.55 5,566,888 -1.42(-2.67%)
Sep 24, 2015 53.03 54.71 52.90 52.97 5,979,044 -0.36(-0.68%)
Sep 23, 2015 56.03 56.04 53.17 53.33 6,170,801 -3.27(-5.77%)
Sep 22, 2015 57.55 57.66 56.54 56.60 4,248,698 -2.33(-3.95%)
Sep 21, 2015 60.88 61.05 58.71 58.93 3,295,668 -1.66(-2.75%)
Sep 18, 2015 61.62 62.02 60.30 60.59 4,268,254 -1.62(-2.60%)
Sep 17, 2015 64.92 65.06 61.97 62.21 4,336,595 -3.11(-4.76%)
Sep 16, 2015 62.65 66.49 62.46 65.32 4,377,057 +3.04(+4.88%)
Sep 15, 2015 60.15 62.37 60.09 62.28 2,796,641 +1.66(+2.75%)
Sep 14, 2015 59.76 60.78 59.07 60.62 3,418,207 +0.66(+1.11%)
Sep 11, 2015 61.62 62.61 59.53 59.95 5,230,464 -1.73(-2.80%)
Sep 10, 2015 63.70 63.79 60.30 61.68 8,808,696 -2.98(-4.61%)
Sep 09, 2015 67.26 67.95 64.63 64.66 4,090,647 -1.60(-2.42%)
Sep 08, 2015 65.99 67.71 65.80 66.27 4,525,076 +1.58(+2.44%)
Sep 04, 2015 64.08 64.69 64.69 64.69 3,484,522 -0.66(-1.02%)
Sep 03, 2015 63.65 65.66 63.65 65.35 3,307,264 +1.23(+1.92%)
Sep 02, 2015 64.93 65.07 62.81 64.12 5,209,574 +1.27(+2.03%)
Sep 01, 2015 64.54 65.19 62.42 62.85 4,413,349 -3.59(-5.41%)
Aug 31, 2015 68.37 68.77 66.33 66.44 3,233,141 -2.79(-4.03%)
Aug 28, 2015 68.77 70.23 68.20 69.23 2,465,864 -0.28(-0.41%)
Aug 27, 2015 67.42 69.92 67.00 69.51 3,837,487 +3.74(+5.69%)
Aug 26, 2015 68.71 68.75 63.08 65.77 5,258,423 -1.26(-1.88%)
Aug 25, 2015 70.21 70.48 66.93 67.03 3,875,596 -0.68(-1.01%)
Aug 24, 2015 66.40 72.03 64.41 67.71 6,730,895 -4.68(-6.47%)
Aug 21, 2015 74.01 75.01 72.00 72.39 4,282,734 -3.37(-4.45%)
Aug 20, 2015 78.79 79.68 75.69 75.77 2,861,028 -4.13(-5.17%)
Aug 19, 2015 80.00 80.69 78.95 79.90 2,532,219 -0.58(-0.72%)
Aug 18, 2015 81.13 81.45 80.01 80.48 2,023,132 -0.89(-1.10%)
Aug 17, 2015 81.45 82.76 80.48 81.37 2,789,201 -0.23(-0.28%)
Aug 14, 2015 83.80 84.51 81.48 81.60 2,460,830 -2.17(-2.59%)
Aug 13, 2015 86.39 86.96 83.74 83.77 2,518,309 -2.51(-2.90%)
Aug 12, 2015 86.07 86.62 83.33 86.27 3,118,380 -1.84(-2.09%)
Aug 11, 2015 90.30 90.42 87.30 88.12 3,014,795 -3.96(-4.30%)
Aug 10, 2015 92.84 92.95 90.95 92.07 2,671,609 +0.76(+0.83%)
Aug 07, 2015 88.91 91.87 88.90 91.31 2,222,795 +2.60(+2.93%)
Aug 06, 2015 88.73 90.39 88.08 88.71 2,064,267 -0.50(-0.56%)
Aug 05, 2015 88.98 91.36 88.80 89.21 2,017,706 +0.85(+0.97%)
Aug 04, 2015 89.06 90.11 87.50 88.36 2,064,435 -0.44(-0.50%)
Aug 03, 2015 90.82 91.37 88.09 88.80 2,673,646 -2.14(-2.35%)
Jul 31, 2015 91.55 92.88 89.69 90.94 3,232,178 -0.78(-0.85%)
Jul 30, 2015 87.42 92.23 87.22 91.72 5,754,465 +7.13(+8.42%)
Jul 29, 2015 86.48 87.92 84.45 84.59 4,629,408 -1.74(-2.02%)
Jul 28, 2015 87.11 88.08 85.79 86.34 2,978,096 -1.07(-1.23%)
Jul 27, 2015 88.12 89.20 86.42 87.41 2,530,273 -2.82(-3.12%)
Jul 24, 2015 92.36 92.36 89.37 90.23 1,862,799 -1.65(-1.79%)
Jul 23, 2015 91.79 93.07 90.74 91.88 3,014,684 +2.69(+3.01%)
Jul 22, 2015 88.90 89.75 87.85 89.19 1,960,577 -0.15(-0.17%)
Jul 21, 2015 88.17 89.93 87.96 89.34 1,461,292 +1.23(+1.40%)
Jul 20, 2015 89.11 89.85 87.99 88.11 1,942,446 -1.49(-1.66%)
Jul 17, 2015 91.44 91.51 89.44 89.60 1,728,696 -1.84(-2.01%)
Jul 16, 2015 91.99 92.39 90.52 91.44 1,319,141 +0.33(+0.37%)
Jul 15, 2015 94.37 94.37 90.25 91.10 2,378,275 -3.38(-3.58%)
Jul 14, 2015 94.79 95.79 93.88 94.49 2,100,271 -0.56(-0.58%)
Jul 13, 2015 95.85 97.17 94.50 95.04 3,988,502 +3.51(+3.84%)
Jul 10, 2015 94.06 94.24 91.19 91.53 2,738,979 -1.15(-1.24%)
Jul 09, 2015 93.61 96.07 92.33 92.67 3,049,013 +0.93(+1.02%)
Jul 08, 2015 95.69 96.27 91.45 91.74 4,174,141 -6.35(-6.48%)
Jul 07, 2015 91.92 98.66 90.93 98.09 5,311,866 +6.58(+7.19%)
Jul 06, 2015 90.06 92.47 89.93 91.51 2,537,395 +0.30(+0.33%)
Jul 02, 2015 91.74 91.21 91.21 91.21 3,425,625 +0.41(+0.46%)
Jul 01, 2015 90.64 94.50 90.25 90.80 5,159,356 +3.88(+4.46%)
Jun 30, 2015 84.48 88.30 84.00 86.92 5,040,104 +4.18(+5.05%)
Jun 29, 2015 82.61 84.56 82.45 82.74 3,499,415 -2.26(-2.66%)
Jun 26, 2015 86.14 86.27 84.82 85.01 2,664,778 -1.31(-1.52%)
Jun 25, 2015 86.97 87.21 86.16 86.32 1,748,969 -0.19(-0.22%)
Jun 24, 2015 88.01 88.30 86.30 86.52 2,602,143 -1.81(-2.04%)
Jun 23, 2015 88.39 88.74 86.12 88.32 3,994,599 -0.61(-0.68%)
Jun 22, 2015 91.18 91.50 88.56 88.93 1,916,140 -1.90(-2.09%)
Jun 19, 2015 92.84 92.91 90.58 90.83 3,234,552 -1.89(-2.04%)
Jun 18, 2015 92.00 94.08 92.00 92.73 1,718,664 +0.88(+0.96%)
Jun 17, 2015 91.08 92.13 90.25 91.84 1,478,236 +1.27(+1.40%)
Jun 16, 2015 89.99 91.47 89.53 90.58 2,070,914 +0.03(+0.03%)
Jun 15, 2015 89.70 91.35 89.67 90.55 1,462,066 +0.00(+0.00%)
Jun 12, 2015 91.45 91.83 90.12 90.55 1,692,118 -1.46(-1.59%)
Jun 11, 2015 91.16 92.13 90.13 92.01 1,561,015 +1.08(+1.19%)
Jun 10, 2015 90.33 91.55 89.44 90.93 2,267,738 +0.83(+0.92%)
Jun 09, 2015 90.03 90.88 89.40 90.10 2,338,503 -0.11(-0.12%)
Jun 08, 2015 93.35 93.61 90.16 90.21 4,716,780 -5.94(-6.18%)
Jun 05, 2015 96.34 96.57 94.58 96.14 2,762,280 -0.26(-0.27%)
Jun 04, 2015 93.05 96.86 92.94 96.41 6,711,043 +6.51(+7.24%)
Jun 03, 2015 88.68 90.56 88.33 89.90 2,931,282 +1.75(+1.99%)
Jun 02, 2015 86.59 89.28 86.37 88.14 2,621,093 +1.56(+1.80%)
Jun 01, 2015 89.00 89.00 86.23 86.59 4,348,357 -2.11(-2.38%)
May 29, 2015 90.51 90.73 88.49 88.70 3,411,481 -2.03(-2.23%)
May 28, 2015 90.68 91.41 90.29 90.73 2,699,921 -0.50(-0.55%)
May 27, 2015 92.12 92.14 90.66 91.23 2,162,312 -0.49(-0.54%)
May 26, 2015 93.42 93.60 91.40 91.72 2,990,298 -2.13(-2.27%)
May 22, 2015 95.46 93.85 93.85 93.85 1,604,914 -1.37(-1.44%)
May 21, 2015 94.71 96.63 94.71 95.23 2,048,290 +0.36(+0.38%)
May 20, 2015 94.09 96.20 93.68 94.87 2,526,109 +1.19(+1.27%)
May 19, 2015 94.08 94.30 92.88 93.68 2,373,258 -0.46(-0.49%)
May 18, 2015 93.63 94.45 92.68 94.14 2,476,277 +0.06(+0.07%)
May 15, 2015 95.12 96.22 93.40 94.07 3,144,722 -1.76(-1.84%)
May 14, 2015 98.24 98.28 95.62 95.84 2,319,974 -1.92(-1.96%)
May 13, 2015 99.01 99.39 97.57 97.76 1,609,334 -1.07(-1.08%)
May 12, 2015 100.10 100.41 98.76 98.82 1,786,910 -1.67(-1.67%)
May 11, 2015 103.73 103.73 100.42 100.50 2,638,559 -3.31(-3.19%)
May 08, 2015 101.32 103.95 101.13 103.81 3,117,750 +3.43(+3.41%)
May 07, 2015 99.91 102.01 99.71 100.38 1,815,077 +0.67(+0.67%)
May 06, 2015 101.97 102.46 99.26 99.71 2,898,590 -2.41(-2.36%)
May 05, 2015 102.46 103.40 101.15 102.12 2,627,400 -0.65(-0.63%)
May 04, 2015 99.35 104.31 99.24 102.77 5,275,692 +3.92(+3.97%)
May 01, 2015 97.91 99.38 96.47 98.85 2,802,441 +1.44(+1.48%)
Apr 30, 2015 95.24 98.02 95.00 97.41 6,210,882 +2.02(+2.11%)
Apr 29, 2015 101.91 101.91 94.96 95.40 17,894,090 -19.04(-16.64%)
Apr 28, 2015 112.73 115.77 111.93 114.44 4,515,974 +1.45(+1.28%)
Apr 27, 2015 114.50 114.90 112.74 112.99 1,545,792 -1.11(-0.97%)
Apr 24, 2015 113.48 115.16 113.06 114.09 1,390,459 +1.76(+1.57%)
Apr 23, 2015 111.31 113.62 110.64 112.33 1,543,052 -0.86(-0.76%)
Apr 22, 2015 111.76 113.95 110.25 113.20 1,807,805 +2.01(+1.81%)
Apr 21, 2015 113.57 113.62 110.86 111.18 1,618,030 -1.91(-1.69%)
Apr 20, 2015 111.23 114.14 110.97 113.09 1,875,773 +3.03(+2.75%)
Apr 17, 2015 110.59 112.43 109.20 110.07 1,748,460 -1.62(-1.45%)
Apr 16, 2015 114.07 114.78 111.56 111.69 1,524,545 -2.34(-2.05%)
Apr 15, 2015 111.38 114.24 110.16 114.03 2,513,447 +2.18(+1.95%)
Apr 14, 2015 114.53 115.14 111.11 111.85 3,579,672 -5.32(-4.54%)
Apr 13, 2015 118.40 118.83 116.94 117.17 2,261,827 -2.12(-1.78%)
Apr 10, 2015 119.45 119.58 116.95 119.30 2,023,114 -0.53(-0.45%)
Apr 09, 2015 116.09 120.09 115.81 119.83 2,929,079 +6.45(+5.69%)
Apr 08, 2015 113.88 115.38 112.12 113.38 1,900,260 +1.23(+1.09%)
Apr 07, 2015 114.66 115.41 112.16 112.16 1,838,433 -2.49(-2.17%)
Apr 06, 2015 112.21 115.81 111.75 114.65 2,341,552 +1.16(+1.02%)
Apr 02, 2015 110.26 113.49 113.49 113.49 1,534,926 +3.39(+3.08%)
Apr 01, 2015 110.60 111.43 108.48 110.09 1,951,409 -0.31(-0.28%)
Mar 31, 2015 111.05 113.88 110.33 110.40 1,552,562 -1.39(-1.24%)
Mar 30, 2015 111.13 112.40 110.22 111.79 1,323,060 +1.06(+0.96%)
Mar 27, 2015 111.39 111.42 110.36 110.73 1,113,414 -0.53(-0.48%)
Mar 26, 2015 112.17 112.73 110.73 111.26 2,176,661 -2.07(-1.83%)
Mar 25, 2015 114.03 114.05 111.88 113.33 1,794,369 -0.25(-0.22%)
Mar 24, 2015 115.88 116.00 113.36 113.58 2,511,350 -2.23(-1.92%)
Mar 23, 2015 113.73 119.59 111.92 115.81 3,733,845 +1.81(+1.59%)
Mar 20, 2015 115.58 116.87 113.78 114.00 2,760,332 -0.11(-0.10%)
Mar 19, 2015 109.64 114.37 109.17 114.11 4,086,477 +6.31(+5.85%)
Mar 18, 2015 108.44 108.88 106.59 107.81 5,417,587 -1.46(-1.33%)
Mar 17, 2015 110.51 112.22 109.11 109.26 2,839,339 -0.93(-0.85%)
Mar 16, 2015 109.71 111.79 107.44 110.20 4,940,676 -1.25(-1.12%)
Mar 13, 2015 109.97 112.39 109.11 111.45 2,979,567 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.74 110.79 2,786,121 -0.27(-0.24%)
Mar 11, 2015 113.56 113.85 110.67 111.06 3,569,551 -2.53(-2.23%)
Mar 10, 2015 114.86 116.17 113.56 113.59 4,206,300 -2.92(-2.51%)
Mar 09, 2015 118.84 119.43 115.44 116.51 6,164,829 -3.65(-3.04%)
Mar 06, 2015 120.71 121.09 119.30 120.16 3,251,397 -1.75(-1.44%)
Mar 05, 2015 121.26 122.13 119.94 121.91 2,392,473 +0.16(+0.13%)
Mar 04, 2015 121.64 121.91 118.80 121.75 3,223,193 -1.10(-0.90%)
Mar 03, 2015 124.62 126.96 122.44 122.85 2,447,454 -2.07(-1.66%)
Mar 02, 2015 124.98 127.52 124.81 124.92 1,632,231 -0.06(-0.05%)
Feb 27, 2015 125.72 126.41 124.18 124.98 1,277,636 -0.24(-0.19%)
Feb 26, 2015 125.45 127.85 124.78 125.22 2,116,142 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.63 125.46 4,128,088 -3.46(-2.69%)
Feb 24, 2015 131.76 131.79 128.79 128.93 3,160,572 -6.43(-4.75%)
Feb 23, 2015 136.11 137.19 134.10 135.35 2,647,696 -3.63(-2.61%)
Feb 20, 2015 138.80 139.00 137.04 138.99 1,050,115 -0.09(-0.06%)
Feb 19, 2015 139.21 140.09 138.05 139.07 1,004,932 +0.04(+0.03%)
Feb 18, 2015 138.48 140.37 137.63 139.03 1,462,659 +1.33(+0.97%)
Feb 17, 2015 139.20 139.63 135.78 137.70 2,064,771 -2.05(-1.47%)
Feb 13, 2015 136.36 139.75 139.75 139.75 2,455,859 +4.05(+2.99%)
Feb 12, 2015 133.20 135.93 132.12 135.70 2,950,812 +3.05(+2.30%)
Feb 11, 2015 134.46 134.64 132.00 132.64 1,284,521 -1.67(-1.25%)
Feb 10, 2015 131.35 135.82 130.96 134.32 2,710,970 +5.38(+4.18%)
Feb 09, 2015 126.57 129.92 126.38 128.94 1,483,773 +1.92(+1.51%)
Feb 06, 2015 129.23 129.32 126.45 127.02 1,686,181 -0.34(-0.27%)
Feb 05, 2015 127.25 128.72 125.46 127.36 2,022,874 +0.46(+0.36%)
Feb 04, 2015 131.59 134.54 125.23 126.90 5,521,256 -8.42(-6.22%)
Feb 03, 2015 129.97 136.31 128.63 135.32 2,740,927 +5.26(+4.05%)
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.