Wynn Resorts (NQ: WYNN )

131.39 USD -2.10 (-1.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 62.60 64.08 61.66 61.88 2,626,607 +0.11(+0.18%)
Jan 28, 2010 63.37 64.37 61.60 61.77 2,331,415 -0.99(-1.58%)
Jan 27, 2010 62.75 63.21 60.82 62.76 2,616,169 -0.09(-0.14%)
Jan 26, 2010 62.85 64.09 62.69 62.85 1,623,068 -0.74(-1.16%)
Jan 25, 2010 65.00 65.51 62.75 63.59 2,047,933 -0.36(-0.56%)
Jan 22, 2010 65.21 66.10 63.60 63.95 2,228,649 -1.42(-2.17%)
Jan 21, 2010 68.16 68.98 65.25 65.37 2,756,713 -2.79(-4.09%)
Jan 20, 2010 70.32 70.72 67.20 68.16 3,639,172 -3.16(-4.43%)
Jan 19, 2010 70.20 71.55 70.08 71.32 1,325,996 +0.82(+1.16%)
Jan 15, 2010 71.98 70.50 70.50 70.50 2,742,300 -1.61(-2.23%)
Jan 14, 2010 69.02 72.38 69.02 72.11 4,431,828 +2.71(+3.90%)
Jan 13, 2010 68.42 69.70 67.44 69.40 2,959,211 +1.42(+2.09%)
Jan 12, 2010 67.47 68.88 66.78 67.98 3,306,439 +0.30(+0.44%)
Jan 11, 2010 68.02 69.11 67.40 67.68 1,908,978 -0.22(-0.32%)
Jan 08, 2010 67.69 68.39 67.13 67.90 1,539,773 -0.49(-0.72%)
Jan 07, 2010 66.48 68.48 66.08 68.39 2,388,490 +1.43(+2.14%)
Jan 06, 2010 67.07 68.16 66.40 66.96 2,738,793 -0.89(-1.31%)
Jan 05, 2010 65.18 68.33 64.95 67.85 5,644,209 +3.89(+6.08%)
Jan 04, 2010 61.24 64.15 60.92 63.96 4,741,949 +5.73(+9.84%)
Dec 31, 2009 58.93 58.23 58.23 58.23 1,090,200 -0.47(-0.80%)
Dec 30, 2009 58.72 59.15 58.25 58.70 1,021,159 -0.23(-0.39%)
Dec 29, 2009 59.38 59.49 58.78 58.93 966,735 +0.04(+0.07%)
Dec 28, 2009 59.54 59.79 58.52 58.89 957,734 -0.50(-0.84%)
Dec 24, 2009 60.25 60.30 59.02 59.39 628,646 -0.59(-0.98%)
Dec 23, 2009 59.36 60.28 58.39 59.98 2,122,199 +0.60(+1.00%)
Dec 22, 2009 61.05 61.25 59.24 59.38 1,375,230 -1.48(-2.43%)
Dec 21, 2009 60.26 61.00 60.03 60.86 1,423,589 +0.84(+1.40%)
Dec 18, 2009 61.01 61.13 59.40 60.02 2,465,494 -0.66(-1.09%)
Dec 17, 2009 61.74 62.00 59.80 60.68 2,401,088 -1.56(-2.51%)
Dec 16, 2009 62.37 62.94 61.93 62.24 2,075,256 +0.45(+0.73%)
Dec 15, 2009 63.27 63.68 61.61 61.79 1,925,171 -2.01(-3.15%)
Dec 14, 2009 62.40 63.84 61.78 63.80 2,199,402 +1.81(+2.92%)
Dec 11, 2009 62.10 63.20 61.67 61.99 2,632,558 +0.19(+0.31%)
Dec 10, 2009 63.20 63.89 61.51 61.80 2,192,295 -1.18(-1.87%)
Dec 09, 2009 63.74 63.84 62.10 62.98 3,403,904 -0.37(-0.58%)
Dec 08, 2009 63.90 64.44 62.87 63.35 2,693,132 -1.40(-2.16%)
Dec 07, 2009 66.65 66.95 64.51 64.75 2,233,788 -2.05(-3.07%)
Dec 04, 2009 67.27 67.72 65.00 66.80 3,666,776 +1.43(+2.19%)
Dec 03, 2009 67.00 67.70 65.19 65.37 2,894,444 -0.88(-1.33%)
Dec 02, 2009 65.75 67.47 65.67 66.25 2,043,939 -0.12(-0.18%)
Dec 01, 2009 66.04 67.06 64.90 66.37 2,584,891 +1.83(+2.84%)
Nov 30, 2009 62.68 64.63 62.02 64.54 2,506,600 +1.56(+2.48%)
Nov 27, 2009 62.02 63.90 60.85 62.98 1,687,509 -2.39(-3.66%)
Nov 25, 2009 63.29 65.54 62.85 65.37 2,657,797 +2.35(+3.73%)
Nov 24, 2009 63.32 63.95 62.50 63.02 1,726,356 -0.76(-1.19%)
Nov 23, 2009 65.09 65.26 63.65 63.78 2,527,461 -0.10(-0.16%)
Nov 20, 2009 63.01 65.21 63.01 63.88 2,078,038 -0.26(-0.41%)
Nov 19, 2009 63.98 64.69 62.58 64.14 2,808,077 -1.86(-2.82%)
Nov 18, 2009 66.50 67.19 65.27 66.00 2,207,993 -0.99(-1.48%)
Nov 17, 2009 65.62 67.38 64.66 66.99 4,071,996 -1.52(-2.22%)
Nov 16, 2009 70.00 70.00 68.10 68.51 4,894,371 -0.49(-0.71%)
Nov 13, 2009 68.99 69.60 68.51 69.00 4,746,427 +1.39(+2.06%)
Nov 12, 2009 66.67 68.72 66.35 67.61 4,814,489 +1.07(+1.61%)
Nov 11, 2009 65.09 66.97 65.08 66.54 5,278,389 +2.45(+3.82%)
Nov 10, 2009 62.90 64.46 62.06 64.09 4,899,457 +0.55(+0.87%)
Nov 09, 2009 63.80 64.44 62.23 63.54 6,038,239 +3.81(+6.38%)
Nov 06, 2009 58.25 59.95 58.09 59.73 4,483,774 -0.11(-0.18%)
Nov 05, 2009 56.99 59.92 56.05 59.84 5,421,971 +4.57(+8.27%)
Nov 04, 2009 57.29 57.60 55.06 55.27 3,803,205 -0.86(-1.53%)
Nov 03, 2009 52.83 56.80 52.54 56.13 4,532,080 +2.40(+4.47%)
Nov 02, 2009 54.05 54.75 51.73 53.73 5,457,483 -0.49(-0.90%)
Oct 30, 2009 57.00 57.75 52.46 54.22 6,796,184 -2.07(-3.68%)
Oct 29, 2009 54.72 57.19 54.52 56.29 5,340,177 +2.42(+4.49%)
Oct 28, 2009 56.99 57.25 53.15 53.87 7,419,898 -2.26(-4.03%)
Oct 27, 2009 61.32 61.33 55.20 56.13 14,307,911 -6.94(-11.00%)
Oct 26, 2009 62.48 64.54 62.18 63.07 4,534,652 +0.61(+0.98%)
Oct 23, 2009 63.67 65.86 62.15 62.46 3,855,089 -0.92(-1.45%)
Oct 22, 2009 62.15 63.89 60.20 63.38 4,265,846 +1.10(+1.77%)
Oct 21, 2009 63.49 64.88 62.10 62.28 3,211,138 -1.46(-2.29%)
Oct 20, 2009 63.34 65.23 63.31 63.74 3,287,808 -0.92(-1.42%)
Oct 19, 2009 64.98 65.10 63.08 64.66 3,479,830 +0.29(+0.45%)
Oct 16, 2009 64.21 65.76 63.27 64.37 4,470,406 -0.61(-0.94%)
Oct 15, 2009 65.49 65.66 62.87 64.98 7,979,554 -2.15(-3.20%)
Oct 14, 2009 67.75 68.16 66.50 67.13 3,866,377 +1.13(+1.71%)
Oct 13, 2009 65.22 67.53 65.06 66.00 4,554,241 +0.12(+0.18%)
Oct 12, 2009 68.63 69.15 64.03 65.88 9,635,417 -1.94(-2.86%)
Oct 09, 2009 70.97 71.50 66.75 67.82 7,110,829 -2.09(-2.99%)
Oct 08, 2009 68.50 70.81 67.54 69.91 5,590,053 +2.56(+3.80%)
Oct 07, 2009 67.91 69.44 66.45 67.35 3,704,013 -1.29(-1.88%)
Oct 06, 2009 68.89 69.83 67.56 68.64 5,272,274 +0.41(+0.60%)
Oct 05, 2009 67.82 69.15 66.61 68.23 5,074,816 +0.57(+0.84%)
Oct 02, 2009 65.35 69.20 63.25 67.66 8,237,836 +2.06(+3.14%)
Oct 01, 2009 70.10 70.46 65.25 65.60 6,081,316 -5.29(-7.46%)
Sep 30, 2009 74.49 74.50 69.60 70.89 6,548,489 -2.36(-3.22%)
Sep 29, 2009 70.99 74.15 70.93 73.25 4,086,762 +2.00(+2.81%)
Sep 28, 2009 70.66 72.36 69.33 71.25 3,538,525 +1.00(+1.42%)
Sep 25, 2009 68.89 71.78 68.79 70.25 3,772,019 +0.69(+0.99%)
Sep 24, 2009 72.11 72.45 67.86 69.56 5,025,778 -2.10(-2.93%)
Sep 23, 2009 74.25 74.90 71.30 71.66 5,394,170 -1.28(-1.75%)
Sep 22, 2009 70.16 73.86 69.80 72.94 8,004,033 +4.26(+6.20%)
Sep 21, 2009 68.39 72.20 67.90 68.68 5,770,668 -0.48(-0.69%)
Sep 18, 2009 70.35 70.61 68.15 69.16 3,354,657 -0.03(-0.04%)
Sep 17, 2009 69.60 71.69 68.06 69.19 5,717,263 +0.27(+0.39%)
Sep 16, 2009 73.52 73.62 68.27 68.92 9,027,988 -3.55(-4.90%)
Sep 15, 2009 70.57 73.22 69.15 72.47 8,087,980 +3.36(+4.86%)
Sep 14, 2009 63.94 69.41 63.94 69.11 5,436,635 +4.61(+7.15%)
Sep 11, 2009 64.00 65.88 63.60 64.50 4,662,249 +2.35(+3.78%)
Sep 10, 2009 60.75 62.33 59.13 62.15 3,794,426 +1.06(+1.74%)
Sep 09, 2009 58.42 62.10 58.04 61.09 5,310,124 +3.67(+6.39%)
Sep 08, 2009 58.27 58.68 56.94 57.42 3,293,121 +0.87(+1.54%)
Sep 04, 2009 53.42 56.75 52.83 56.55 3,358,705 +3.13(+5.86%)
Sep 03, 2009 53.51 53.63 52.15 53.42 2,053,589 +0.74(+1.40%)
Sep 02, 2009 52.64 53.41 51.36 52.68 3,697,450 +0.23(+0.44%)
Sep 01, 2009 53.90 55.50 52.02 52.45 5,125,586 -1.68(-3.10%)
Aug 31, 2009 55.48 55.82 53.50 54.13 3,264,941 -2.14(-3.80%)
Aug 28, 2009 57.76 57.83 55.61 56.27 2,376,779 -0.09(-0.16%)
Aug 27, 2009 56.85 57.09 54.75 56.36 2,912,751 -0.84(-1.47%)
Aug 26, 2009 57.53 58.39 56.60 57.20 3,464,096 -0.82(-1.41%)
Aug 25, 2009 56.46 58.34 55.86 58.02 3,800,374 +2.52(+4.54%)
Aug 24, 2009 57.83 58.52 55.21 55.50 3,670,540 -1.45(-2.55%)
Aug 21, 2009 57.01 57.35 55.26 56.95 4,456,369 +1.53(+2.76%)
Aug 20, 2009 55.09 56.63 54.64 55.42 2,797,695 +0.57(+1.04%)
Aug 19, 2009 53.50 55.50 53.14 54.85 3,386,476 -0.46(-0.83%)
Aug 18, 2009 53.94 55.74 53.51 55.31 4,130,658 +2.42(+4.58%)
Aug 17, 2009 54.74 54.75 52.75 52.89 4,949,101 -4.26(-7.45%)
Aug 14, 2009 60.34 60.64 56.86 57.15 8,255,298 -3.73(-6.13%)
Aug 13, 2009 60.18 61.20 57.92 60.88 5,440,406 +1.36(+2.28%)
Aug 12, 2009 55.76 60.43 55.76 59.52 6,011,953 +4.08(+7.36%)
Aug 11, 2009 56.09 56.61 54.10 55.44 4,284,608 -0.96(-1.70%)
Aug 10, 2009 58.25 59.70 56.21 56.40 3,699,328 -2.07(-3.54%)
Aug 07, 2009 57.35 59.34 56.14 58.47 4,349,385 +2.88(+5.18%)
Aug 06, 2009 57.18 58.70 55.52 55.59 4,768,939 -0.98(-1.73%)
Aug 05, 2009 59.19 59.86 56.10 56.57 5,221,405 -1.43(-2.47%)
Aug 04, 2009 54.32 58.65 54.32 58.00 7,138,729 +4.57(+8.55%)
Aug 03, 2009 52.56 54.50 52.23 53.43 4,481,131 +2.26(+4.42%)
Jul 31, 2009 49.41 51.67 48.35 51.17 5,371,110 +1.02(+2.03%)
Jul 30, 2009 47.60 51.48 47.26 50.15 9,953,210 +5.84(+13.18%)
Jul 29, 2009 45.87 46.13 43.68 44.31 4,260,317 -2.28(-4.89%)
Jul 28, 2009 46.61 47.37 45.44 46.59 3,254,442 -1.16(-2.43%)
Jul 27, 2009 49.56 49.66 47.11 47.75 4,649,360 +0.46(+0.97%)
Jul 24, 2009 43.75 48.11 43.55 47.29 4,864,776 +2.62(+5.87%)
Jul 23, 2009 42.62 45.88 41.36 44.67 6,807,470 +2.41(+5.70%)
Jul 22, 2009 40.80 43.35 40.50 42.26 6,271,528 +2.49(+6.26%)
Jul 21, 2009 41.92 41.93 38.77 39.77 4,274,836 -0.06(-0.15%)
Jul 20, 2009 36.53 40.49 36.53 39.83 3,940,607 +3.66(+10.12%)
Jul 17, 2009 37.29 37.29 35.83 36.17 3,024,675 -1.35(-3.60%)
Jul 16, 2009 35.69 37.98 35.02 37.52 3,553,691 +1.33(+3.68%)
Jul 15, 2009 34.48 36.55 34.44 36.19 4,645,690 +2.39(+7.07%)
Jul 14, 2009 32.07 34.05 31.68 33.80 3,214,656 +1.49(+4.61%)
Jul 13, 2009 31.50 32.50 30.22 32.31 2,886,211 +1.33(+4.29%)
Jul 10, 2009 31.57 31.58 30.42 30.98 2,774,401 -0.95(-2.98%)
Jul 09, 2009 30.12 33.40 30.12 31.93 5,776,171 +2.02(+6.75%)
Jul 08, 2009 31.49 31.49 29.05 29.91 4,489,314 -0.84(-2.73%)
Jul 07, 2009 32.52 32.68 30.63 30.75 3,494,416 -1.94(-5.93%)
Jul 06, 2009 32.68 33.28 31.82 32.69 2,841,422 -0.72(-2.16%)
Jul 02, 2009 34.93 34.94 33.20 33.41 2,330,877 -1.98(-5.59%)
Jul 01, 2009 35.40 36.23 35.25 35.39 2,001,778 +0.09(+0.25%)
Jun 30, 2009 35.72 36.93 35.12 35.30 2,649,170 -1.63(-4.41%)
Jun 29, 2009 36.80 37.50 35.85 36.93 2,160,571 +0.21(+0.57%)
Jun 26, 2009 37.03 37.28 35.96 36.72 2,775,672 -0.44(-1.18%)
Jun 25, 2009 36.13 37.26 35.12 37.16 2,493,165 +1.17(+3.25%)
Jun 24, 2009 34.32 36.88 34.25 35.99 3,295,036 +2.00(+5.88%)
Jun 23, 2009 34.37 35.11 32.71 33.99 3,780,731 -0.29(-0.85%)
Jun 22, 2009 36.20 36.50 34.27 34.28 2,943,264 -2.58(-7.00%)
Jun 19, 2009 36.43 37.10 35.90 36.86 3,568,029 +1.26(+3.54%)
Jun 18, 2009 37.14 37.58 35.01 35.60 2,650,895 -0.40(-1.11%)
Jun 17, 2009 36.38 37.07 34.05 36.00 4,320,612 -0.08(-0.22%)
Jun 16, 2009 35.21 37.44 35.09 36.08 4,759,111 +1.09(+3.12%)
Jun 15, 2009 36.94 36.94 34.20 34.99 5,467,866 -2.42(-6.47%)
Jun 12, 2009 36.74 37.56 35.80 37.41 3,178,744 +0.44(+1.19%)
Jun 11, 2009 37.50 37.60 36.47 36.97 3,079,778 -0.38(-1.02%)
Jun 10, 2009 38.61 38.98 36.25 37.35 4,311,137 -0.96(-2.51%)
Jun 09, 2009 39.25 39.50 37.70 38.31 2,485,694 -0.62(-1.59%)
Jun 08, 2009 38.26 39.85 37.56 38.93 3,253,548 -1.67(-4.11%)
Jun 05, 2009 41.48 42.20 39.62 40.60 2,477,476 +0.00(+0.00%)
Jun 04, 2009 39.52 40.98 38.59 40.60 2,761,919 +1.09(+2.76%)
Jun 03, 2009 41.02 41.22 38.75 39.51 3,632,550 -1.09(-2.68%)
Jun 02, 2009 40.70 41.14 39.30 40.60 2,932,957 -0.11(-0.27%)
Jun 01, 2009 38.26 40.88 38.06 40.71 4,991,079 +3.65(+9.85%)
May 29, 2009 36.59 37.49 36.05 37.06 2,801,696 +0.71(+1.95%)
May 28, 2009 37.00 37.65 35.24 36.35 2,360,034 -0.04(-0.11%)
May 27, 2009 38.00 38.72 36.27 36.39 3,140,971 -1.71(-4.49%)
May 26, 2009 35.25 38.85 35.15 38.10 2,912,725 +2.25(+6.28%)
May 22, 2009 37.16 37.53 35.25 35.85 2,989,756 -1.26(-3.40%)
May 21, 2009 38.50 39.19 36.67 37.11 3,183,701 -2.07(-5.28%)
May 20, 2009 40.47 41.87 38.93 39.18 2,846,210 -0.87(-2.17%)
May 19, 2009 41.83 42.36 39.68 40.05 3,264,729 -1.35(-3.26%)
May 18, 2009 38.89 41.69 38.78 41.40 3,592,991 +3.50(+9.23%)
May 15, 2009 40.00 41.87 37.59 37.90 3,812,165 -1.54(-3.90%)
May 14, 2009 39.83 41.06 37.05 39.44 6,139,471 -0.34(-0.85%)
May 13, 2009 44.00 44.64 39.36 39.78 5,256,329 -5.40(-11.95%)
May 12, 2009 49.45 49.71 44.10 45.18 4,481,404 -3.78(-7.72%)
May 11, 2009 46.02 49.75 45.27 48.96 3,111,786 +1.50(+3.16%)
May 08, 2009 45.06 48.20 44.64 47.46 2,804,911 +3.25(+7.35%)
May 07, 2009 48.00 48.35 43.30 44.21 3,863,334 -2.91(-6.18%)
May 06, 2009 49.21 49.48 44.55 47.12 7,667,646 -2.86(-5.72%)
May 05, 2009 46.38 50.77 44.85 49.98 9,436,902 +7.17(+16.75%)
May 04, 2009 40.50 43.83 40.03 42.81 3,574,976 +3.65(+9.32%)
May 01, 2009 39.03 41.02 38.22 39.16 2,668,454 -0.07(-0.18%)
Apr 30, 2009 40.74 44.18 38.93 39.23 6,188,506 +1.07(+2.80%)
Apr 29, 2009 37.93 39.50 36.55 38.16 3,388,473 +1.93(+5.33%)
Apr 28, 2009 36.25 37.84 35.77 36.23 3,457,579 -1.25(-3.34%)
Apr 27, 2009 37.49 40.00 36.76 37.48 4,320,718 -2.05(-5.19%)
Apr 24, 2009 37.46 40.16 36.94 39.53 5,004,407 +3.10(+8.51%)
Apr 23, 2009 34.50 38.00 34.11 36.43 5,213,644 +1.87(+5.41%)
Apr 22, 2009 31.22 35.66 31.12 34.56 5,278,137 +2.97(+9.40%)
Apr 21, 2009 29.91 31.85 29.00 31.59 3,283,912 +1.15(+3.78%)
Apr 20, 2009 31.78 32.75 29.83 30.44 2,341,869 -2.32(-7.08%)
Apr 17, 2009 33.33 33.44 32.16 32.76 3,744,676 -0.71(-2.12%)
Apr 16, 2009 33.03 34.25 32.50 33.47 3,119,409 +0.53(+1.61%)
Apr 15, 2009 31.55 33.13 31.54 32.94 2,891,098 +0.55(+1.70%)
Apr 14, 2009 30.55 35.60 30.51 32.39 5,307,508 +0.95(+3.02%)
Apr 13, 2009 29.45 31.49 28.50 31.44 3,092,903 +1.17(+3.87%)
Apr 09, 2009 29.11 32.00 28.91 30.27 4,922,499 +2.59(+9.36%)
Apr 08, 2009 27.50 27.68 25.83 27.68 4,355,713 +0.97(+3.63%)
Apr 07, 2009 30.31 30.51 26.58 26.71 5,167,389 -4.49(-14.39%)
Apr 06, 2009 30.95 33.00 30.71 31.20 8,179,234 +1.55(+5.23%)
Apr 03, 2009 26.51 29.94 26.24 29.65 5,661,698 +2.80(+10.43%)
Apr 02, 2009 23.24 26.87 23.24 26.85 6,971,741 +5.30(+24.59%)
Apr 01, 2009 20.00 21.64 19.52 21.55 2,913,407 +1.58(+7.91%)
Mar 31, 2009 19.68 20.20 19.00 19.97 2,588,047 +0.78(+4.06%)
Mar 30, 2009 20.37 20.78 19.00 19.19 2,177,599 -3.51(-15.46%)
Mar 26, 2009 22.72 23.09 21.40 22.70 2,390,823 +0.34(+1.52%)
Mar 25, 2009 22.59 23.75 20.00 22.36 3,155,576 -0.24(-1.06%)
Mar 24, 2009 22.86 23.87 22.21 22.60 2,185,122 -0.83(-3.54%)
Mar 23, 2009 21.14 23.60 20.64 23.43 4,089,630 +2.90(+14.13%)
Mar 20, 2009 21.35 21.40 19.96 20.53 2,731,752 -0.25(-1.20%)
Mar 19, 2009 21.30 21.95 19.95 20.78 2,865,454 -0.39(-1.84%)
Mar 18, 2009 20.60 21.41 19.35 21.17 3,566,488 +0.45(+2.17%)
Mar 17, 2009 18.95 20.95 18.71 20.72 6,386,895 +1.07(+5.45%)
Mar 16, 2009 21.54 21.85 19.55 19.65 1,507,372 -1.15(-5.53%)
Mar 13, 2009 21.16 22.50 20.01 20.80 2,579,567 +0.28(+1.36%)
Mar 12, 2009 19.47 20.60 18.41 20.52 2,573,152 +1.50(+7.89%)
Mar 11, 2009 19.99 20.95 18.21 19.02 3,576,648 -0.48(-2.46%)
Mar 10, 2009 16.51 20.13 16.46 19.50 5,350,467 +3.95(+25.40%)
Mar 09, 2009 15.09 16.85 14.80 15.55 2,637,092 +0.15(+0.97%)
Mar 06, 2009 16.38 16.75 14.50 15.40 2,766,262 -0.89(-5.46%)
Mar 05, 2009 16.75 17.34 16.10 16.29 2,856,136 -0.91(-5.29%)
Mar 04, 2009 17.63 17.67 15.61 17.20 4,331,844 -0.45(-2.55%)
Mar 02, 2009 20.50 20.50 17.65 17.65 4,915,325 -3.30(-15.75%)
Feb 27, 2009 21.59 21.93 20.72 20.95 3,616,235 -1.33(-5.97%)
Feb 26, 2009 22.56 23.68 21.65 22.28 3,452,142 +0.53(+2.44%)
Feb 25, 2009 21.96 23.43 21.06 21.75 7,736,151 -4.05(-15.70%)
Feb 24, 2009 23.47 26.00 22.57 25.80 3,518,591 +2.52(+10.82%)
Feb 23, 2009 25.05 25.62 23.02 23.28 2,232,393 -1.67(-6.69%)
Feb 20, 2009 23.80 25.25 23.28 24.95 3,511,473 +1.95(+8.48%)
Feb 19, 2009 23.50 24.65 22.55 23.00 1,845,319 -0.26(-1.12%)
Feb 18, 2009 24.30 24.44 22.55 23.26 2,579,511 -0.84(-3.49%)
Feb 17, 2009 25.60 25.60 23.63 24.10 2,237,221 -1.94(-7.45%)
Feb 13, 2009 27.09 27.09 25.63 26.04 1,190,813 -0.67(-2.51%)
Feb 12, 2009 25.51 26.88 25.43 26.71 2,883,560 +0.30(+1.14%)
Feb 11, 2009 28.49 28.53 25.25 26.41 2,255,488 -1.17(-4.24%)
Feb 10, 2009 30.02 30.85 27.38 27.58 2,020,702 -3.27(-10.60%)
Feb 09, 2009 30.00 31.50 29.20 30.85 1,754,193 +1.09(+3.66%)
Feb 06, 2009 28.31 30.50 28.01 29.76 2,587,151 +1.56(+5.53%)
Feb 05, 2009 26.00 29.20 25.50 28.20 4,537,948 +1.97(+7.51%)
Feb 04, 2009 27.66 27.85 25.14 26.23 7,374,265 -2.59(-8.99%)
Feb 03, 2009 29.88 30.51 26.80 28.82 3,798,399 -0.91(-3.06%)
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.