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 (%)
Nov 29, 2019 117.97 118.59 117.29 117.94 791,748 -1.09(-0.92%)
Nov 27, 2019 118.93 120.45 118.43 119.04 772,382 +0.41(+0.35%)
Nov 26, 2019 120.92 121.21 118.37 118.63 1,355,292 -2.36(-1.95%)
Nov 25, 2019 116.89 121.02 116.65 120.99 1,795,559 +4.69(+4.04%)
Nov 22, 2019 117.05 117.05 115.71 116.29 1,333,687 +0.79(+0.68%)
Nov 21, 2019 114.82 116.43 114.35 115.50 1,492,838 +0.78(+0.68%)
Nov 20, 2019 116.72 118.03 113.38 114.72 1,863,227 -2.64(-2.25%)
Nov 19, 2019 118.15 118.19 115.90 117.36 1,352,296 +0.10(+0.08%)
Nov 18, 2019 113.74 117.34 112.35 117.26 1,632,250 +2.39(+2.08%)
Nov 15, 2019 116.19 116.33 113.83 114.87 1,786,788 -0.96(-0.83%)
Nov 14, 2019 115.98 116.86 115.45 115.83 1,147,646 -0.16(-0.13%)
Nov 13, 2019 116.14 116.73 114.96 115.98 1,420,815 -0.88(-0.75%)
Nov 12, 2019 118.25 118.81 116.79 116.86 1,194,109 -0.85(-0.72%)
Nov 11, 2019 119.94 120.48 116.71 117.71 1,915,390 -4.69(-3.83%)
Nov 08, 2019 120.73 123.12 119.63 122.41 1,443,393 +0.95(+0.78%)
Nov 07, 2019 121.42 124.42 120.65 121.46 3,210,701 +2.84(+2.39%)
Nov 06, 2019 123.02 123.02 117.82 118.62 2,129,349 -3.91(-3.19%)
Nov 05, 2019 122.64 124.10 121.87 122.53 1,206,695 -0.12(-0.09%)
Nov 04, 2019 120.98 122.96 120.80 122.65 2,302,200 +3.42(+2.87%)
Nov 01, 2019 118.98 119.42 117.06 119.23 1,429,652 +1.79(+1.52%)
Oct 31, 2019 118.92 119.22 115.51 117.44 1,594,677 -2.30(-1.92%)
Oct 30, 2019 116.40 120.40 114.93 119.74 2,845,371 +3.39(+2.91%)
Oct 29, 2019 116.28 117.88 115.65 116.36 1,276,894 -2.69(-2.26%)
Oct 28, 2019 117.79 119.46 117.51 119.05 1,481,314 +2.08(+1.78%)
Oct 25, 2019 112.80 117.15 112.80 116.97 1,682,065 +3.62(+3.19%)
Oct 24, 2019 113.13 115.33 112.03 113.35 1,114,048 +1.21(+1.08%)
Oct 23, 2019 111.47 113.19 110.34 112.14 912,424 +0.16(+0.14%)
Oct 22, 2019 113.78 114.09 111.38 111.98 1,024,198 -1.13(-1.00%)
Oct 21, 2019 110.58 113.27 110.52 113.11 1,401,339 +3.24(+2.95%)
Oct 18, 2019 110.15 111.36 109.45 109.87 1,227,453 -0.51(-0.46%)
Oct 17, 2019 111.05 111.14 109.75 110.38 1,920,269 +0.21(+0.19%)
Oct 16, 2019 109.82 112.03 109.78 110.17 1,527,604 -1.02(-0.91%)
Oct 15, 2019 108.93 112.48 108.07 111.19 1,757,048 +2.48(+2.28%)
Oct 14, 2019 108.94 109.25 107.33 108.71 1,114,878 -0.45(-0.41%)
Oct 11, 2019 104.51 110.48 104.30 109.16 3,312,676 +6.50(+6.34%)
Oct 10, 2019 101.06 104.82 100.27 102.65 1,778,217 +1.59(+1.57%)
Oct 09, 2019 100.73 101.62 99.72 101.06 1,617,242 +1.79(+1.80%)
Oct 08, 2019 102.24 102.66 99.15 99.27 2,585,761 -4.31(-4.16%)
Oct 07, 2019 104.23 104.38 101.02 103.58 2,529,508 -1.83(-1.74%)
Oct 04, 2019 106.49 106.49 103.75 105.41 1,731,039 -0.92(-0.87%)
Oct 03, 2019 107.25 107.43 103.91 106.33 1,566,311 -1.29(-1.20%)
Oct 02, 2019 105.83 108.17 104.68 107.62 2,022,075 +1.23(+1.16%)
Oct 01, 2019 105.41 108.42 105.23 106.39 1,692,295 +1.16(+1.10%)
Sep 30, 2019 105.50 106.11 104.53 105.23 1,567,703 +0.46(+0.44%)
Sep 27, 2019 107.69 109.83 104.05 104.77 2,561,326 -2.04(-1.91%)
Sep 26, 2019 106.95 108.28 106.04 106.80 1,827,102 -0.73(-0.68%)
Sep 25, 2019 105.86 107.95 104.62 107.53 1,578,975 +1.68(+1.59%)
Sep 24, 2019 108.22 109.32 105.66 105.84 3,427,650 +1.21(+1.16%)
Sep 23, 2019 103.70 105.50 103.32 104.64 2,176,318 -0.62(-0.59%)
Sep 20, 2019 107.98 108.86 104.87 105.25 1,998,640 -2.64(-2.45%)
Sep 19, 2019 109.37 110.09 107.06 107.90 2,229,600 -1.37(-1.26%)
Sep 18, 2019 110.14 110.95 108.08 109.27 1,945,780 -1.00(-0.90%)
Sep 17, 2019 111.27 111.50 108.98 110.27 3,559,381 -2.58(-2.29%)
Sep 16, 2019 111.83 113.53 111.42 112.85 1,503,342 -0.83(-0.73%)
Sep 13, 2019 114.73 116.37 113.42 113.69 1,757,179 +0.37(+0.32%)
Sep 12, 2019 110.97 115.83 110.41 113.32 2,819,562 +2.67(+2.41%)
Sep 11, 2019 113.78 114.20 108.81 110.65 2,636,355 -2.49(-2.20%)
Sep 10, 2019 110.81 113.14 110.15 113.13 1,609,235 +2.17(+1.95%)
Sep 09, 2019 108.56 111.91 108.56 110.97 2,127,248 +3.11(+2.88%)
Sep 06, 2019 107.79 108.82 105.99 107.86 1,994,094 +0.11(+0.10%)
Sep 05, 2019 107.34 109.06 106.84 107.75 1,919,879 +2.33(+2.21%)
Sep 04, 2019 105.55 106.41 103.85 105.42 2,131,680 +3.42(+3.35%)
Sep 03, 2019 103.14 103.77 100.91 102.00 2,472,030 -4.61(-4.32%)
Aug 30, 2019 103.95 107.27 103.23 106.61 2,774,684 +3.71(+3.60%)
Aug 29, 2019 103.57 104.44 102.07 102.90 5,720,595 +0.97(+0.95%)
Aug 28, 2019 100.53 102.40 99.69 101.94 3,891,399 +1.13(+1.12%)
Aug 27, 2019 103.25 103.25 100.57 100.80 2,048,342 -1.22(-1.20%)
Aug 26, 2019 103.59 103.98 101.51 102.02 1,725,754 +0.08(+0.08%)
Aug 23, 2019 105.48 105.98 100.37 101.94 2,792,559 -4.65(-4.36%)
Aug 22, 2019 110.34 111.25 106.50 106.59 1,697,278 -3.32(-3.02%)
Aug 21, 2019 111.79 112.06 109.13 109.91 1,764,332 -0.44(-0.39%)
Aug 20, 2019 108.16 111.04 107.11 110.34 1,754,867 +1.55(+1.42%)
Aug 19, 2019 106.17 109.69 105.97 108.80 3,287,554 +6.64(+6.50%)
Aug 16, 2019 100.82 102.72 100.17 102.16 2,243,408 +2.95(+2.98%)
Aug 15, 2019 101.38 102.22 98.75 99.21 2,044,676 -0.80(-0.80%)
Aug 14, 2019 102.02 102.88 99.25 100.01 2,805,250 -4.41(-4.22%)
Aug 13, 2019 102.14 108.57 102.14 104.42 2,733,134 +1.79(+1.75%)
Aug 12, 2019 103.06 103.70 102.14 102.63 2,277,710 -1.77(-1.70%)
Aug 09, 2019 105.80 106.30 102.14 104.40 1,666,734 -2.49(-2.33%)
Aug 08, 2019 106.33 107.84 105.09 106.89 1,648,005 +1.54(+1.46%)
Aug 07, 2019 103.68 106.53 100.84 105.35 3,499,332 -1.89(-1.76%)
Aug 06, 2019 107.59 109.60 104.93 107.24 3,637,130 +0.74(+0.69%)
Aug 05, 2019 109.83 110.38 105.69 106.50 3,731,260 -8.24(-7.18%)
Aug 02, 2019 116.23 118.16 113.35 114.74 2,532,911 -3.09(-2.62%)
Aug 01, 2019 124.37 126.09 116.05 117.83 3,565,605 -6.85(-5.50%)
Jul 31, 2019 129.99 129.99 121.99 124.68 2,408,514 -5.31(-4.08%)
Jul 30, 2019 130.83 131.51 129.41 129.99 1,345,438 -2.55(-1.92%)
Jul 29, 2019 133.54 133.60 130.08 132.54 894,855 -1.11(-0.83%)
Jul 26, 2019 133.37 134.53 132.43 133.66 948,902 +1.48(+1.12%)
Jul 25, 2019 133.44 133.88 131.45 132.18 1,129,349 -2.02(-1.51%)
Jul 24, 2019 132.03 135.44 131.21 134.20 1,417,856 +1.66(+1.25%)
Jul 23, 2019 129.55 132.82 129.01 132.54 1,406,761 +4.28(+3.33%)
Jul 22, 2019 128.51 129.56 127.05 128.27 1,163,030 -0.81(-0.62%)
Jul 19, 2019 130.26 131.34 128.99 129.07 1,026,621 -0.42(-0.33%)
Jul 18, 2019 129.83 130.11 128.81 129.50 903,100 -0.77(-0.59%)
Jul 17, 2019 133.48 133.56 129.84 130.26 1,347,740 -3.31(-2.48%)
Jul 16, 2019 132.28 135.41 131.18 133.57 2,354,316 +1.50(+1.14%)
Jul 15, 2019 128.38 132.28 127.89 132.06 2,765,109 +3.72(+2.90%)
Jul 12, 2019 125.43 128.75 125.29 128.34 1,762,292 +3.10(+2.48%)
Jul 11, 2019 125.19 127.19 124.00 125.24 1,895,314 +0.30(+0.24%)
Jul 10, 2019 128.98 129.87 122.56 124.94 3,135,559 -3.25(-2.54%)
Jul 09, 2019 126.77 128.59 126.03 128.19 1,809,778 +0.64(+0.50%)
Jul 08, 2019 126.69 127.59 125.76 127.55 1,266,388 +0.24(+0.19%)
Jul 05, 2019 127.28 127.90 125.62 127.31 1,193,952 -0.55(-0.43%)
Jul 03, 2019 127.80 128.96 126.71 127.86 1,204,176 +0.39(+0.31%)
Jul 02, 2019 124.62 127.49 124.32 127.46 1,491,247 +1.66(+1.32%)
Jul 01, 2019 124.99 129.39 124.01 125.80 3,734,372 +6.95(+5.85%)
Jun 28, 2019 118.48 119.25 117.32 118.85 1,928,162 +0.04(+0.03%)
Jun 27, 2019 117.30 119.01 116.56 118.82 1,397,871 +2.58(+2.22%)
Jun 26, 2019 115.57 117.18 115.13 116.24 1,709,237 +2.20(+1.93%)
Jun 25, 2019 116.66 116.71 113.88 114.03 2,005,799 -2.93(-2.51%)
Jun 24, 2019 117.73 118.42 116.28 116.97 1,309,346 +0.50(+0.43%)
Jun 21, 2019 116.53 118.23 115.59 116.47 1,493,666 -0.91(-0.78%)
Jun 20, 2019 120.54 122.68 116.73 117.38 1,438,645 +0.12(+0.11%)
Jun 19, 2019 116.94 117.84 115.51 117.25 1,650,940 +0.31(+0.26%)
Jun 18, 2019 112.77 117.67 112.30 116.95 2,645,759 +6.06(+5.46%)
Jun 17, 2019 111.39 112.04 108.96 110.89 1,082,558 +0.07(+0.06%)
Jun 14, 2019 111.94 112.01 109.89 110.82 1,591,415 -1.53(-1.36%)
Jun 13, 2019 110.57 112.83 110.25 112.36 1,689,216 +2.37(+2.15%)
Jun 12, 2019 112.01 112.01 109.29 109.99 1,141,156 -3.27(-2.89%)
Jun 11, 2019 113.30 114.54 112.17 113.26 2,038,969 +1.42(+1.27%)
Jun 10, 2019 108.40 113.51 108.18 111.84 2,835,856 +5.42(+5.09%)
Jun 07, 2019 105.81 108.56 105.71 106.42 1,612,383 +1.00(+0.95%)
Jun 06, 2019 105.66 106.53 103.59 105.42 1,657,759 -0.46(-0.43%)
Jun 05, 2019 108.89 109.52 103.58 105.89 2,197,794 -2.31(-2.14%)
Jun 04, 2019 100.86 108.24 100.53 108.19 3,375,384 +9.02(+9.10%)
Jun 03, 2019 102.20 102.20 98.56 99.17 2,775,883 -3.71(-3.61%)
May 31, 2019 104.94 105.20 102.05 102.88 3,017,585 -3.93(-3.68%)
May 30, 2019 109.84 111.13 106.19 106.81 2,128,783 -2.84(-2.59%)
May 29, 2019 108.22 110.30 107.79 109.65 1,027,914 +0.27(+0.25%)
May 28, 2019 109.93 111.57 109.27 109.38 1,538,083 -0.09(-0.08%)
May 24, 2019 110.16 110.84 108.01 109.47 1,921,799 +0.33(+0.30%)
May 23, 2019 112.95 112.95 108.04 109.14 3,683,181 -5.81(-5.05%)
May 22, 2019 114.96 115.71 113.93 114.95 1,572,408 -0.91(-0.79%)
May 21, 2019 115.19 116.30 114.92 115.86 1,334,054 +1.63(+1.43%)
May 20, 2019 113.49 114.42 111.04 114.23 2,890,614 -1.19(-1.03%)
May 17, 2019 119.08 119.72 115.23 115.42 2,760,876 -5.60(-4.63%)
May 16, 2019 118.97 121.32 118.64 121.02 1,992,249 +1.96(+1.64%)
May 15, 2019 115.97 119.32 115.05 119.06 2,238,213 +1.84(+1.57%)
May 14, 2019 117.01 118.59 115.94 117.23 2,052,943 +1.38(+1.19%)
May 13, 2019 119.72 120.22 114.80 115.85 4,330,117 -7.62(-6.17%)
May 10, 2019 122.95 126.66 120.01 123.47 5,572,246 -6.12(-4.72%)
May 09, 2019 128.36 130.00 124.50 129.60 2,680,956 +0.35(+0.27%)
May 08, 2019 128.96 132.53 128.43 129.24 2,469,455 +0.25(+0.19%)
May 07, 2019 132.83 134.03 127.04 129.00 2,998,433 -5.02(-3.75%)
May 06, 2019 135.05 135.37 131.53 134.02 2,734,595 -6.06(-4.33%)
May 03, 2019 138.97 140.69 138.37 140.08 1,158,316 +1.71(+1.24%)
May 02, 2019 138.54 140.21 136.33 138.37 1,304,306 -0.55(-0.40%)
May 01, 2019 141.44 142.79 138.66 138.92 2,617,313 +1.61(+1.17%)
Apr 30, 2019 139.39 140.05 136.16 137.31 2,660,794 -4.11(-2.90%)
Apr 29, 2019 143.88 144.02 140.93 141.42 1,401,353 -0.50(-0.36%)
Apr 26, 2019 140.69 143.23 140.22 141.93 1,719,748 +2.19(+1.56%)
Apr 25, 2019 139.34 140.59 137.22 139.74 2,050,303 +2.47(+1.80%)
Apr 24, 2019 135.82 137.69 134.93 137.27 1,432,246 +1.43(+1.05%)
Apr 23, 2019 133.30 135.99 132.18 135.84 1,942,294 +2.76(+2.07%)
Apr 22, 2019 134.85 135.02 131.44 133.09 1,661,928 -2.32(-1.71%)
Apr 18, 2019 136.84 137.53 134.41 135.40 1,927,721 -0.88(-0.64%)
Apr 17, 2019 137.84 138.67 136.09 136.28 1,778,736 -1.29(-0.94%)
Apr 16, 2019 135.18 137.82 134.81 137.57 1,662,350 +2.76(+2.04%)
Apr 15, 2019 136.26 136.84 132.65 134.81 2,110,672 -1.86(-1.36%)
Apr 12, 2019 134.99 136.79 134.13 136.68 2,290,754 +2.62(+1.96%)
Apr 11, 2019 134.00 134.48 132.40 134.05 1,859,934 +0.02(+0.01%)
Apr 10, 2019 132.91 134.15 132.10 134.03 1,442,166 +1.65(+1.25%)
Apr 09, 2019 135.70 135.93 131.28 132.38 3,302,454 -5.31(-3.86%)
Apr 08, 2019 138.13 138.73 135.59 137.69 3,658,238 +3.72(+2.77%)
Apr 05, 2019 133.09 134.31 131.75 133.98 1,953,389 +1.21(+0.91%)
Apr 04, 2019 131.33 134.01 130.05 132.77 2,824,244 +1.94(+1.48%)
Apr 03, 2019 129.28 133.70 128.34 130.83 4,435,454 +2.47(+1.93%)
Apr 02, 2019 123.33 129.70 121.24 128.36 5,846,878 +5.41(+4.40%)
Apr 01, 2019 117.88 123.10 117.78 122.95 4,742,371 +9.52(+8.40%)
Mar 29, 2019 112.60 114.98 112.27 113.43 2,482,211 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.81 1,189,004 +1.01(+0.91%)
Mar 27, 2019 111.63 112.27 109.42 110.80 1,499,766 -0.76(-0.68%)
Mar 26, 2019 110.87 112.65 110.39 111.56 993,097 +0.15(+0.14%)
Mar 25, 2019 110.59 112.41 109.27 111.41 1,328,471 +0.28(+0.25%)
Mar 22, 2019 114.08 114.32 110.31 111.14 1,795,384 -4.02(-3.49%)
Mar 21, 2019 112.07 115.91 111.45 115.16 1,541,543 +2.85(+2.54%)
Mar 20, 2019 111.51 113.12 110.65 112.30 1,892,125 +0.30(+0.27%)
Mar 19, 2019 111.09 112.84 110.53 112.00 1,552,840 +1.59(+1.44%)
Mar 18, 2019 110.07 111.05 108.84 110.41 1,840,571 +0.34(+0.31%)
Mar 15, 2019 111.32 112.19 109.96 110.07 2,316,106 +0.14(+0.13%)
Mar 14, 2019 111.27 111.54 109.05 109.93 1,674,675 -1.28(-1.15%)
Mar 13, 2019 111.76 113.00 111.04 111.21 1,247,098 -0.34(-0.31%)
Mar 12, 2019 114.23 114.58 110.95 111.55 1,934,655 -1.92(-1.69%)
Mar 11, 2019 114.19 115.23 112.80 113.47 1,359,737 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,306,958 +0.88(+0.78%)
Mar 07, 2019 117.07 117.15 112.09 112.81 2,452,205 -4.64(-3.95%)
Mar 06, 2019 118.72 120.46 117.40 117.45 1,528,349 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.05 118.01 1,455,652 -1.36(-1.14%)
Mar 04, 2019 119.54 120.98 118.18 119.37 1,967,008 +0.43(+0.36%)
Mar 01, 2019 121.68 122.07 118.11 118.94 2,330,307 -1.35(-1.12%)
Feb 28, 2019 121.24 121.80 119.54 120.29 2,044,949 -1.11(-0.92%)
Feb 27, 2019 123.70 124.23 121.18 121.40 1,788,304 -2.60(-2.10%)
Feb 26, 2019 122.36 124.21 122.05 124.01 1,727,950 +1.19(+0.97%)
Feb 25, 2019 126.75 127.12 122.70 122.82 2,044,895 -2.42(-1.94%)
Feb 22, 2019 123.68 125.36 123.08 125.24 3,055,531 +2.02(+1.64%)
Feb 21, 2019 122.95 123.68 120.29 123.23 2,177,969 +0.43(+0.35%)
Feb 20, 2019 122.01 123.04 121.74 122.80 2,141,151 +0.78(+0.64%)
Feb 19, 2019 119.08 122.56 118.71 122.02 1,822,525 +3.66(+3.09%)
Feb 15, 2019 116.76 118.83 115.57 118.36 2,606,868 +1.03(+0.88%)
Feb 14, 2019 118.25 118.49 113.37 117.33 2,984,059 -3.20(-2.66%)
Feb 13, 2019 119.61 121.08 119.55 120.54 1,163,120 +1.34(+1.13%)
Feb 12, 2019 118.50 120.75 118.31 119.19 2,036,145 +1.07(+0.90%)
Feb 11, 2019 118.72 119.24 116.26 118.13 1,390,460 -0.20(-0.17%)
Feb 08, 2019 118.44 119.39 117.08 118.33 2,308,324 -1.58(-1.32%)
Feb 07, 2019 122.99 123.32 118.23 119.90 2,481,711 -4.32(-3.48%)
Feb 06, 2019 120.02 124.27 119.60 124.22 2,558,836 +3.99(+3.32%)
Feb 05, 2019 117.96 121.40 117.76 120.23 2,059,918 +2.68(+2.28%)
Feb 04, 2019 119.01 119.76 116.96 117.55 1,279,460 -1.59(-1.33%)
Feb 01, 2019 116.16 120.50 116.10 119.14 3,164,924 +2.89(+2.49%)
Jan 31, 2019 117.22 120.19 114.36 116.25 3,935,218 +2.39(+2.10%)
Jan 30, 2019 111.53 114.79 110.90 113.86 3,784,658 +3.59(+3.26%)
Jan 29, 2019 111.04 111.72 109.70 110.26 1,786,558 -1.41(-1.26%)
Jan 28, 2019 110.53 112.44 108.68 111.67 2,400,584 -0.34(-0.30%)
Jan 25, 2019 109.38 112.45 108.95 112.01 2,163,247 +3.89(+3.60%)
Jan 24, 2019 106.45 109.75 105.91 108.12 1,896,317 +1.28(+1.20%)
Jan 23, 2019 106.27 107.55 104.98 106.83 1,911,116 +1.03(+0.97%)
Jan 22, 2019 107.30 108.20 103.05 105.80 2,131,546 -3.04(-2.80%)
Jan 18, 2019 109.30 110.30 107.47 108.85 2,872,442 +0.86(+0.80%)
Jan 17, 2019 104.71 108.84 104.44 107.99 2,693,972 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.30 105.37 2,451,439 +3.53(+3.46%)
Jan 15, 2019 102.86 104.19 101.03 101.84 2,663,316 -0.31(-0.31%)
Jan 14, 2019 104.22 104.32 101.43 102.16 3,902,766 -5.15(-4.80%)
Jan 11, 2019 104.56 107.53 103.56 107.31 1,910,975 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.28 2,605,399 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,649 +1.39(+1.30%)
Jan 08, 2019 105.14 107.11 102.57 106.69 2,352,988 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,680 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.74 101.65 3,182,067 +3.94(+4.03%)
Jan 03, 2019 97.15 99.64 96.52 97.71 3,052,924 -0.95(-0.97%)
Jan 02, 2019 90.91 100.46 90.35 98.66 4,411,608 +5.19(+5.55%)
Dec 31, 2018 92.60 94.97 91.27 93.47 2,761,544 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.99 91.89 2,451,073 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,059 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,186 +6.82(+7.85%)
Dec 24, 2018 87.32 88.87 85.11 86.95 2,354,461 -1.32(-1.50%)
Dec 21, 2018 92.19 94.53 87.75 88.27 4,602,998 -4.15(-4.49%)
Dec 20, 2018 92.51 95.21 90.85 92.42 3,037,275 -0.56(-0.60%)
Dec 19, 2018 97.39 99.60 91.67 92.98 3,527,033 -4.44(-4.56%)
Dec 18, 2018 99.34 101.14 95.72 97.42 3,418,077 -1.31(-1.33%)
Dec 17, 2018 100.84 103.46 97.62 98.74 3,136,548 -2.10(-2.08%)
Dec 14, 2018 99.99 103.17 99.89 100.83 2,151,501 -1.33(-1.30%)
Dec 13, 2018 104.23 105.16 101.05 102.17 2,910,913 -1.22(-1.18%)
Dec 12, 2018 101.59 105.04 101.59 103.39 2,636,507 +3.65(+3.66%)
Dec 11, 2018 103.83 104.50 98.91 99.74 2,478,039 -0.66(-0.66%)
Dec 10, 2018 100.13 103.84 98.51 100.40 3,096,594 +1.18(+1.19%)
Dec 07, 2018 104.81 107.65 98.34 99.22 3,552,326 -7.01(-6.60%)
Dec 06, 2018 101.62 106.40 98.45 106.23 3,841,955 +1.94(+1.86%)
Dec 04, 2018 111.95 112.22 104.09 104.29 4,817,492 -8.91(-7.87%)
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.