Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 71.62 73.47 71.11 73.22 1,971,381 +1.50(+2.09%)
Dec 30, 2010 72.05 72.33 71.23 71.72 1,111,918 -0.63(-0.88%)
Dec 29, 2010 72.07 72.72 71.66 72.35 2,439,145 +0.65(+0.90%)
Dec 28, 2010 72.25 72.59 71.21 71.70 1,018,723 -0.30(-0.42%)
Dec 27, 2010 72.32 72.34 70.87 72.01 1,487,875 -0.62(-0.85%)
Dec 23, 2010 73.41 73.75 72.28 72.63 1,347,894 -0.71(-0.96%)
Dec 22, 2010 74.90 74.92 73.06 73.33 1,872,803 -1.35(-1.80%)
Dec 21, 2010 75.26 75.41 74.14 74.68 2,299,219 +0.10(+0.13%)
Dec 20, 2010 74.74 75.45 74.18 74.58 3,060,772 +0.58(+0.78%)
Dec 17, 2010 74.72 75.62 73.65 74.00 3,417,155 -0.45(-0.61%)
Dec 16, 2010 72.89 75.45 72.64 74.45 5,643,779 +3.42(+4.81%)
Dec 15, 2010 70.33 71.87 70.13 71.03 5,081,529 +0.80(+1.14%)
Dec 14, 2010 70.71 71.70 69.95 70.23 2,802,195 -0.47(-0.66%)
Dec 13, 2010 72.11 72.32 70.62 70.69 2,247,865 -0.52(-0.73%)
Dec 10, 2010 71.90 71.90 70.70 71.22 2,044,246 -0.25(-0.36%)
Dec 09, 2010 71.79 72.97 71.36 71.47 2,433,452 -0.06(-0.09%)
Dec 08, 2010 71.77 72.12 70.84 71.53 3,075,848 -0.01(-0.02%)
Dec 07, 2010 73.99 74.04 71.45 71.55 3,034,302 -1.05(-1.45%)
Dec 06, 2010 72.58 73.03 72.25 72.60 2,100,173 -0.27(-0.37%)
Dec 03, 2010 72.27 74.01 72.18 72.87 3,463,323 -0.09(-0.13%)
Dec 02, 2010 74.08 74.83 71.72 72.96 6,584,702 -0.93(-1.26%)
Dec 01, 2010 73.68 74.98 72.84 73.89 7,247,144 +2.60(+3.65%)
Nov 30, 2010 71.25 72.98 71.15 71.29 3,856,638 -0.80(-1.11%)
Nov 29, 2010 71.91 72.48 70.79 72.08 2,488,915 +0.10(+0.14%)
Nov 26, 2010 71.98 72.98 71.92 71.98 880,960 -0.75(-1.04%)
Nov 24, 2010 72.92 72.74 72.74 72.74 2,228,169 +1.06(+1.49%)
Nov 23, 2010 72.70 72.87 71.22 71.67 2,600,790 -2.51(-3.38%)
Nov 22, 2010 72.82 74.71 72.07 74.18 3,081,918 +1.57(+2.16%)
Nov 19, 2010 71.45 73.12 71.39 72.62 5,459,263 +1.44(+2.02%)
Nov 18, 2010 70.50 72.13 69.84 71.18 4,847,808 +2.25(+3.27%)
Nov 17, 2010 70.78 71.34 68.78 68.93 5,404,776 -1.67(-2.37%)
Nov 16, 2010 72.47 73.87 70.14 70.60 4,855,008 -2.40(-3.29%)
Nov 15, 2010 73.17 74.87 72.94 73.00 3,141,486 +0.48(+0.67%)
Nov 12, 2010 74.53 74.68 71.94 72.52 3,999,274 -2.33(-3.11%)
Nov 11, 2010 73.81 75.22 73.75 74.85 2,596,978 +0.20(+0.27%)
Nov 10, 2010 74.57 75.26 73.21 74.64 3,439,190 +0.25(+0.33%)
Nov 09, 2010 76.77 76.77 73.83 74.39 4,811,806 -1.75(-2.30%)
Nov 08, 2010 73.81 76.39 73.26 76.14 8,036,043 +2.27(+3.07%)
Nov 05, 2010 73.51 75.42 73.51 73.87 7,485,420 +0.36(+0.49%)
Nov 04, 2010 71.87 74.21 70.74 73.51 8,269,088 +0.90(+1.24%)
Nov 03, 2010 71.33 73.47 70.89 72.61 8,106,262 -0.93(-1.27%)
Nov 02, 2010 73.00 74.45 71.11 73.55 9,239,874 +2.16(+3.03%)
Nov 01, 2010 71.13 72.59 70.69 71.38 3,675,650 +1.37(+1.96%)
Oct 29, 2010 69.51 70.86 69.26 70.01 2,261,596 +0.07(+0.10%)
Oct 28, 2010 71.19 71.21 69.05 69.94 3,591,954 +1.64(+2.40%)
Oct 27, 2010 68.35 68.53 67.12 68.30 2,321,867 +0.78(+1.15%)
Oct 25, 2010 68.11 69.38 67.46 67.52 2,769,245 -0.70(-1.02%)
Oct 22, 2010 67.25 68.78 67.03 68.22 2,984,944 +0.77(+1.14%)
Oct 21, 2010 67.29 70.14 66.44 67.45 7,496,892 +1.36(+2.06%)
Oct 20, 2010 64.61 66.96 64.39 66.09 4,250,825 +2.14(+3.34%)
Oct 19, 2010 65.65 65.75 63.57 63.95 4,237,595 -2.71(-4.07%)
Oct 18, 2010 66.14 66.95 65.96 66.67 2,370,308 +0.07(+0.10%)
Oct 15, 2010 66.97 67.38 65.53 66.60 4,197,953 +0.23(+0.34%)
Oct 14, 2010 66.84 67.12 65.54 66.37 4,317,152 -0.39(-0.59%)
Oct 13, 2010 66.44 67.86 65.33 66.76 7,388,387 -0.11(-0.17%)
Oct 12, 2010 65.42 68.33 65.21 66.88 11,036,532 +0.38(+0.57%)
Oct 11, 2010 62.29 67.13 62.10 66.50 14,206,646 +5.18(+8.45%)
Oct 08, 2010 58.47 61.56 58.07 61.32 6,568,894 +3.00(+5.14%)
Oct 07, 2010 59.28 59.45 57.85 58.32 2,727,069 -0.59(-1.00%)
Oct 06, 2010 60.14 60.43 58.51 58.91 4,083,335 -1.66(-2.74%)
Oct 05, 2010 60.07 60.89 59.45 60.57 4,163,407 +1.44(+2.43%)
Oct 04, 2010 57.27 60.21 57.24 59.13 7,214,805 +2.23(+3.93%)
Oct 01, 2010 57.23 57.45 56.06 56.90 3,434,254 +0.21(+0.37%)
Sep 30, 2010 57.07 57.94 56.13 56.69 4,008,711 +0.19(+0.34%)
Sep 29, 2010 56.88 57.19 56.00 56.50 3,852,286 -0.76(-1.32%)
Sep 28, 2010 57.55 58.06 56.24 57.26 4,812,631 +0.34(+0.60%)
Sep 27, 2010 58.47 58.54 56.84 56.92 5,989,719 -2.01(-3.41%)
Sep 24, 2010 58.21 59.09 56.95 58.93 6,759,761 +2.06(+3.62%)
Sep 23, 2010 58.98 59.45 56.23 56.87 6,845,365 -2.70(-4.53%)
Sep 22, 2010 60.53 61.28 59.19 59.57 4,226,922 -1.01(-1.67%)
Sep 21, 2010 62.07 62.64 60.11 60.58 5,245,787 -1.44(-2.32%)
Sep 20, 2010 60.56 62.15 59.64 62.02 4,824,192 +1.97(+3.29%)
Sep 17, 2010 59.11 60.26 58.81 60.05 6,497,764 +1.06(+1.81%)
Sep 15, 2010 58.67 59.29 58.39 58.98 2,478,349 +0.10(+0.17%)
Sep 14, 2010 59.44 59.78 58.77 58.88 2,253,514 -0.49(-0.83%)
Sep 13, 2010 59.45 59.67 58.98 59.37 2,419,462 +0.87(+1.49%)
Sep 10, 2010 58.22 58.70 57.77 58.51 2,156,961 +0.46(+0.80%)
Sep 09, 2010 58.69 59.18 57.79 58.04 3,294,910 +0.27(+0.48%)
Sep 08, 2010 57.07 58.47 56.91 57.77 2,488,261 +1.14(+2.02%)
Sep 07, 2010 56.92 57.45 56.37 56.62 2,916,884 -0.74(-1.30%)
Sep 03, 2010 56.37 57.87 56.32 57.37 4,917,654 +2.05(+3.71%)
Sep 02, 2010 54.06 55.44 53.70 55.32 2,922,634 +1.37(+2.54%)
Sep 01, 2010 53.10 54.17 52.19 53.95 4,970,188 +1.28(+2.43%)
Aug 31, 2010 53.17 54.30 52.27 52.67 6,398,891 -0.75(-1.41%)
Aug 30, 2010 55.08 55.08 53.42 53.42 2,345,802 -1.69(-3.06%)
Aug 27, 2010 54.07 55.61 52.59 55.10 3,972,087 +1.62(+3.03%)
Aug 26, 2010 55.34 55.60 53.15 53.48 3,643,016 -1.59(-2.89%)
Aug 25, 2010 53.35 55.28 52.59 55.08 4,320,943 +1.24(+2.31%)
Aug 24, 2010 55.63 56.25 53.61 53.83 4,530,089 -2.40(-4.28%)
Aug 23, 2010 57.87 57.98 56.21 56.24 2,886,949 -0.99(-1.74%)
Aug 20, 2010 56.54 57.40 55.57 57.23 2,942,788 +0.70(+1.24%)
Aug 19, 2010 58.41 58.57 56.21 56.53 3,075,296 -2.21(-3.77%)
Aug 18, 2010 58.39 59.45 58.02 58.75 3,240,351 +0.24(+0.41%)
Aug 17, 2010 57.75 59.59 57.52 58.51 3,605,237 +1.48(+2.59%)
Aug 16, 2010 56.25 57.45 56.07 57.03 2,582,714 +0.02(+0.03%)
Aug 13, 2010 56.68 57.65 56.64 57.01 2,673,205 +0.22(+0.38%)
Aug 12, 2010 56.17 57.57 55.89 56.79 3,408,396 -0.17(-0.30%)
Aug 11, 2010 57.82 58.53 56.84 56.96 3,605,742 -2.78(-4.65%)
Aug 10, 2010 60.15 60.58 59.00 59.74 3,897,362 -1.35(-2.21%)
Aug 09, 2010 59.95 61.24 59.24 61.09 3,216,068 +1.46(+2.45%)
Aug 06, 2010 58.13 59.76 57.81 59.63 3,342,508 +0.79(+1.34%)
Aug 05, 2010 59.39 60.23 58.47 58.85 3,850,128 -1.08(-1.80%)
Aug 04, 2010 59.86 60.18 58.97 59.93 3,440,244 +0.31(+0.51%)
Aug 03, 2010 57.84 59.72 57.15 59.62 4,573,189 +1.48(+2.54%)
Aug 02, 2010 57.99 58.86 57.33 58.14 5,127,169 +1.01(+1.77%)
Jul 30, 2010 55.06 57.14 54.25 57.13 8,563,514 -0.11(-0.19%)
Jul 29, 2010 57.82 58.53 55.87 57.24 5,408,034 -0.01(-0.02%)
Jul 28, 2010 56.98 58.12 56.51 57.26 3,529,845 +0.22(+0.39%)
Jul 27, 2010 58.06 58.22 56.58 57.03 2,934,020 -0.72(-1.25%)
Jul 26, 2010 57.04 58.10 56.20 57.76 2,986,128 +0.63(+1.09%)
Jul 23, 2010 55.39 57.65 55.17 57.13 3,355,399 +1.43(+2.57%)
Jul 22, 2010 54.46 56.04 54.22 55.70 3,807,190 +2.29(+4.29%)
Jul 21, 2010 54.72 55.35 53.12 53.40 4,562,032 -0.84(-1.55%)
Jul 20, 2010 50.86 54.30 50.82 54.24 4,190,362 +2.11(+4.05%)
Jul 19, 2010 52.13 52.47 50.41 52.13 3,293,827 +0.29(+0.55%)
Jul 16, 2010 54.10 54.26 51.61 51.85 3,753,557 -2.25(-4.16%)
Jul 15, 2010 54.26 54.73 53.01 54.10 3,974,337 -0.16(-0.30%)
Jul 14, 2010 53.02 54.31 52.49 54.26 4,862,317 +1.34(+2.52%)
Jul 13, 2010 51.47 53.46 50.17 52.92 4,912,266 +2.22(+4.38%)
Jul 12, 2010 51.68 52.13 49.91 50.70 3,454,369 -1.17(-2.25%)
Jul 09, 2010 51.44 52.41 51.28 51.87 4,049,347 +0.49(+0.95%)
Jul 08, 2010 51.70 52.19 50.11 51.38 3,138,565 +0.23(+0.45%)
Jul 07, 2010 49.44 51.28 48.98 51.15 4,226,940 +2.31(+4.72%)
Jul 06, 2010 49.65 50.49 48.24 48.84 3,531,723 +0.11(+0.23%)
Jul 02, 2010 50.13 50.15 47.64 48.73 3,876,731 -0.87(-1.76%)
Jul 01, 2010 50.17 50.72 47.76 49.61 5,964,513 -0.09(-0.18%)
Jun 30, 2010 51.72 52.73 49.41 49.70 5,256,727 -1.49(-2.90%)
Jun 29, 2010 53.91 54.08 50.92 51.18 8,172,684 -6.84(-11.78%)
Jun 25, 2010 56.24 58.08 55.66 58.02 7,606,105 +1.96(+3.50%)
Jun 24, 2010 56.52 57.61 55.92 56.06 5,998,199 +0.17(+0.30%)
Jun 23, 2010 55.29 56.41 54.49 55.89 2,804,015 +0.86(+1.56%)
Jun 22, 2010 56.97 57.34 54.95 55.03 3,328,155 -1.57(-2.77%)
Jun 21, 2010 56.67 57.67 56.07 56.60 4,469,760 +1.19(+2.15%)
Jun 18, 2010 55.73 56.23 55.09 55.40 3,297,145 -0.34(-0.61%)
Jun 17, 2010 56.04 56.38 54.86 55.74 3,031,975 +0.00(+0.00%)
Jun 16, 2010 54.75 56.59 54.75 55.74 3,978,700 +0.42(+0.77%)
Jun 15, 2010 54.15 55.54 53.82 55.32 4,349,858 +1.52(+2.82%)
Jun 14, 2010 54.62 55.67 53.56 53.80 4,524,673 -0.17(-0.31%)
Jun 11, 2010 52.17 53.98 51.91 53.97 2,819,646 +0.97(+1.83%)
Jun 10, 2010 51.37 53.05 51.16 53.00 4,641,312 +2.74(+5.44%)
Jun 09, 2010 51.41 52.49 49.81 50.26 5,959,855 -0.53(-1.05%)
Jun 08, 2010 50.02 50.99 48.59 50.80 5,692,169 +1.54(+3.12%)
Jun 07, 2010 52.55 52.78 49.11 49.26 3,969,518 -2.74(-5.28%)
Jun 04, 2010 53.31 54.80 51.48 52.00 4,755,760 -2.83(-5.17%)
Jun 03, 2010 54.42 55.39 53.67 54.84 3,067,774 +0.63(+1.17%)
Jun 02, 2010 53.81 54.23 52.78 54.21 3,690,057 +1.08(+2.04%)
Jun 01, 2010 53.81 55.31 53.05 53.12 3,899,446 -1.53(-2.80%)
May 28, 2010 55.05 56.03 53.35 54.66 4,418,872 -0.40(-0.72%)
May 27, 2010 52.96 55.14 52.37 55.05 4,943,894 +3.85(+7.52%)
May 26, 2010 52.75 53.36 50.83 51.20 6,002,892 -0.65(-1.24%)
May 25, 2010 48.04 52.11 47.42 51.85 6,407,445 +1.87(+3.74%)
May 24, 2010 51.78 52.60 49.84 49.98 3,691,994 -1.29(-2.52%)
May 21, 2010 47.62 51.59 47.26 51.27 6,251,591 +2.53(+5.19%)
May 20, 2010 48.52 51.33 48.22 48.74 7,503,333 -3.66(-6.98%)
May 19, 2010 52.01 53.96 50.93 52.39 5,010,619 -0.23(-0.45%)
May 18, 2010 54.18 55.87 52.34 52.63 5,649,669 -0.38(-0.73%)
May 17, 2010 53.27 54.21 51.25 53.01 4,572,109 -0.55(-1.03%)
May 14, 2010 54.37 54.64 52.86 53.57 3,363,288 -1.64(-2.96%)
May 13, 2010 55.67 57.24 55.08 55.20 3,053,494 -0.69(-1.24%)
May 12, 2010 55.70 56.17 55.22 55.89 3,238,327 +0.98(+1.78%)
May 11, 2010 55.71 56.11 52.59 54.92 5,223,723 +0.93(+1.71%)
May 10, 2010 53.52 54.49 53.17 53.99 4,780,961 +3.99(+7.99%)
May 07, 2010 53.56 54.21 49.30 50.00 11,096,566 -2.32(-4.43%)
May 06, 2010 54.95 56.29 46.11 52.32 9,452,503 -3.26(-5.87%)
May 05, 2010 56.28 57.79 54.43 55.58 5,796,416 -1.36(-2.40%)
May 04, 2010 58.72 58.76 56.23 56.94 6,137,342 -2.73(-4.58%)
May 03, 2010 58.03 59.75 57.15 59.67 5,580,813 +2.36(+4.12%)
Apr 30, 2010 59.42 61.04 57.07 57.31 6,598,192 -3.19(-5.27%)
Apr 29, 2010 58.40 60.71 58.21 60.50 5,471,209 +2.84(+4.93%)
Apr 28, 2010 58.76 58.94 56.67 57.65 3,437,083 +0.24(+0.42%)
Apr 27, 2010 59.51 59.63 57.08 57.41 5,050,727 -2.42(-4.04%)
Apr 26, 2010 58.99 59.97 58.22 59.83 5,634,521 +1.70(+2.93%)
Apr 23, 2010 58.33 60.17 57.80 58.13 5,759,685 -0.27(-0.47%)
Apr 22, 2010 55.04 58.50 54.69 58.40 6,002,746 +2.59(+4.64%)
Apr 21, 2010 56.58 56.63 54.72 55.81 3,980,570 -0.42(-0.74%)
Apr 20, 2010 55.53 56.43 54.71 56.23 5,234,274 +2.38(+4.41%)
Apr 19, 2010 54.23 55.53 52.48 53.85 5,521,753 -0.59(-1.09%)
Apr 16, 2010 55.75 56.23 53.84 54.44 4,870,633 -1.42(-2.55%)
Apr 15, 2010 55.52 56.78 55.08 55.86 4,878,208 -0.26(-0.46%)
Apr 14, 2010 57.39 57.78 55.56 56.12 6,833,725 -1.06(-1.85%)
Apr 13, 2010 56.54 57.60 56.24 57.18 4,149,902 +0.74(+1.31%)
Apr 12, 2010 56.70 57.38 56.20 56.44 4,412,271 -0.18(-0.31%)
Apr 09, 2010 56.29 56.77 54.91 56.61 5,846,814 +0.61(+1.09%)
Apr 08, 2010 52.83 56.45 52.52 56.00 8,089,261 +2.97(+5.60%)
Apr 07, 2010 52.78 54.00 52.40 53.04 3,904,144 -0.05(-0.10%)
Apr 06, 2010 53.31 54.04 52.82 53.09 5,080,879 -0.35(-0.66%)
Apr 05, 2010 50.53 53.48 50.52 53.44 5,784,312 +3.17(+6.31%)
Apr 01, 2010 49.50 50.27 50.27 50.27 5,195,429 +1.02(+2.07%)
Mar 31, 2010 49.70 49.97 48.96 49.25 4,556,081 -0.92(-1.84%)
Mar 30, 2010 49.93 50.61 49.43 50.17 4,290,111 +0.26(+0.52%)
Mar 29, 2010 50.11 50.42 49.27 49.91 3,634,925 +0.14(+0.29%)
Mar 26, 2010 48.72 50.63 48.59 49.77 4,750,934 +1.44(+2.98%)
Mar 25, 2010 49.56 50.13 48.26 48.33 4,859,975 -0.91(-1.85%)
Mar 24, 2010 49.26 50.17 48.91 49.24 5,593,640 -0.34(-0.68%)
Mar 23, 2010 49.95 50.28 48.51 49.57 5,080,280 -0.14(-0.27%)
Mar 22, 2010 46.05 49.94 45.63 49.71 7,511,745 +3.11(+6.68%)
Mar 19, 2010 47.24 47.28 46.37 46.60 3,833,847 -0.17(-0.36%)
Mar 18, 2010 47.10 47.27 46.57 46.77 2,637,717 -0.52(-1.10%)
Mar 17, 2010 48.16 48.92 47.07 47.29 5,010,492 -0.53(-1.11%)
Mar 16, 2010 46.09 47.93 45.65 47.82 5,288,806 +2.05(+4.48%)
Mar 15, 2010 45.18 46.24 45.00 45.77 3,150,696 -0.65(-1.40%)
Mar 12, 2010 46.63 47.05 45.92 46.42 2,907,926 +0.18(+0.39%)
Mar 11, 2010 45.65 46.26 45.34 46.24 2,984,876 +0.15(+0.32%)
Mar 10, 2010 45.42 46.69 44.85 46.09 3,982,618 +0.77(+1.71%)
Mar 09, 2010 44.62 46.42 44.39 45.31 4,702,346 +0.51(+1.13%)
Mar 08, 2010 44.22 45.42 43.88 44.81 3,411,439 +0.81(+1.85%)
Mar 05, 2010 43.09 44.20 43.08 44.00 2,794,536 +1.20(+2.81%)
Mar 04, 2010 43.24 43.37 42.40 42.79 2,202,638 -0.31(-0.72%)
Mar 03, 2010 43.50 43.87 42.97 43.11 3,018,533 -0.32(-0.75%)
Mar 02, 2010 43.51 43.68 43.04 43.43 3,372,037 +0.42(+0.98%)
Mar 01, 2010 41.90 43.38 41.59 43.01 4,780,229 +1.72(+4.17%)
Feb 26, 2010 40.59 41.89 39.73 41.29 6,090,916 +0.50(+1.23%)
Feb 25, 2010 40.52 40.92 39.97 40.79 5,670,622 -0.36(-0.87%)
Feb 24, 2010 41.51 41.96 40.76 41.14 4,706,940 -0.21(-0.52%)
Feb 23, 2010 40.98 41.48 40.42 41.36 5,034,274 +0.43(+1.05%)
Feb 22, 2010 40.66 41.28 40.61 40.93 2,585,652 +0.50(+1.24%)
Feb 19, 2010 40.05 41.00 39.85 40.43 3,324,338 +0.16(+0.39%)
Feb 18, 2010 41.11 41.13 39.92 40.27 4,876,794 -1.56(-3.73%)
Feb 17, 2010 42.53 42.70 41.27 41.83 2,585,307 -0.33(-0.78%)
Feb 16, 2010 41.55 42.29 41.42 42.16 3,043,879 +1.22(+2.97%)
Feb 12, 2010 41.40 40.94 40.94 40.94 4,836,831 -1.25(-2.96%)
Feb 11, 2010 39.80 42.44 39.61 42.19 4,435,707 +2.31(+5.80%)
Feb 10, 2010 39.94 40.52 39.52 39.88 1,933,882 -0.15(-0.37%)
Feb 09, 2010 40.29 40.65 39.36 40.03 2,830,743 +0.56(+1.43%)
Feb 08, 2010 40.04 40.76 38.99 39.46 2,303,663 -0.40(-0.99%)
Feb 05, 2010 39.87 40.35 38.77 39.86 4,057,523 +0.34(+0.87%)
Feb 04, 2010 41.19 41.41 39.46 39.51 3,457,159 -2.21(-5.29%)
Feb 03, 2010 41.62 41.75 41.01 41.72 3,043,673 -0.39(-0.93%)
Feb 02, 2010 42.29 42.63 41.27 42.11 3,002,400 -0.45(-1.07%)
Feb 01, 2010 40.46 42.63 40.46 42.57 3,866,192 +2.38(+5.91%)
Jan 29, 2010 40.66 41.62 40.05 40.19 4,044,202 +0.07(+0.18%)
Jan 28, 2010 41.16 41.81 40.01 40.12 3,589,693 -0.64(-1.58%)
Jan 27, 2010 40.75 41.05 39.50 40.76 4,028,130 -0.06(-0.14%)
Jan 26, 2010 40.82 41.62 40.72 40.82 2,499,047 -0.48(-1.16%)
Jan 25, 2010 42.22 42.55 40.75 41.30 3,153,214 -0.23(-0.56%)
Jan 22, 2010 42.35 42.93 41.31 41.53 3,431,463 -0.92(-2.17%)
Jan 21, 2010 44.27 44.80 42.38 42.46 4,244,527 -1.81(-4.09%)
Jan 20, 2010 45.67 45.93 43.64 44.27 5,603,254 -2.05(-4.43%)
Jan 19, 2010 45.59 46.47 45.52 46.32 2,041,643 +0.53(+1.16%)
Jan 15, 2010 46.75 45.79 45.79 45.79 4,222,335 -1.05(-2.23%)
Jan 14, 2010 44.83 47.01 44.83 46.83 6,823,711 +1.76(+3.90%)
Jan 13, 2010 44.44 45.27 43.80 45.07 4,556,314 +0.92(+2.09%)
Jan 12, 2010 43.82 44.74 43.37 44.15 5,090,943 +0.19(+0.44%)
Jan 11, 2010 44.18 44.89 43.77 43.96 2,939,264 -0.14(-0.32%)
Jan 08, 2010 43.96 44.42 43.60 44.10 2,370,797 -0.32(-0.72%)
Jan 07, 2010 43.18 44.48 42.92 44.42 3,677,571 +0.93(+2.14%)
Jan 06, 2010 43.56 44.27 43.13 43.49 4,216,935 -0.58(-1.31%)
Jan 05, 2010 42.33 44.38 42.18 44.07 8,690,421 +2.53(+6.08%)
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.