Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 95.23 98.01 95.00 97.41 6,211,192 +2.02(+2.11%)
Apr 29, 2015 101.91 101.91 94.95 95.39 17,894,986 -19.04(-16.64%)
Apr 28, 2015 112.73 115.76 111.92 114.43 4,516,200 +1.45(+1.28%)
Apr 27, 2015 114.49 114.90 112.74 112.98 1,545,870 -1.11(-0.97%)
Apr 24, 2015 113.47 115.15 113.05 114.09 1,390,529 +1.76(+1.57%)
Apr 23, 2015 111.31 113.61 110.63 112.33 1,543,130 -0.86(-0.76%)
Apr 22, 2015 111.76 113.95 110.25 113.19 1,807,895 +2.01(+1.81%)
Apr 21, 2015 113.56 113.61 110.85 111.18 1,618,111 -1.91(-1.69%)
Apr 20, 2015 111.22 114.13 110.97 113.09 1,875,867 +3.03(+2.75%)
Apr 17, 2015 110.59 112.42 109.19 110.06 1,748,548 -1.62(-1.45%)
Apr 16, 2015 114.06 114.77 111.56 111.69 1,524,621 -2.34(-2.05%)
Apr 15, 2015 111.37 114.24 110.15 114.03 2,513,573 +2.18(+1.95%)
Apr 14, 2015 114.53 115.13 111.11 111.84 3,579,851 -5.32(-4.54%)
Apr 13, 2015 118.39 118.83 116.94 117.17 2,261,940 -2.12(-1.78%)
Apr 10, 2015 119.45 119.58 116.94 119.29 2,023,216 -0.53(-0.45%)
Apr 09, 2015 116.09 120.09 115.81 119.83 2,929,226 +6.45(+5.69%)
Apr 08, 2015 113.88 115.38 112.12 113.38 1,900,355 +1.23(+1.09%)
Apr 07, 2015 114.65 115.40 112.15 112.15 1,838,525 -2.49(-2.17%)
Apr 06, 2015 112.20 115.80 111.75 114.64 2,341,669 +1.16(+1.02%)
Apr 02, 2015 110.26 113.48 113.48 113.48 1,535,003 +3.39(+3.08%)
Apr 01, 2015 110.60 111.42 108.48 110.09 1,951,506 -0.31(-0.28%)
Mar 31, 2015 111.05 113.87 110.33 110.40 1,552,639 -1.39(-1.24%)
Mar 30, 2015 111.12 112.40 110.21 111.78 1,323,126 +1.06(+0.96%)
Mar 27, 2015 111.38 111.41 110.35 110.72 1,113,470 -0.53(-0.48%)
Mar 26, 2015 112.16 112.72 110.72 111.25 2,176,770 -2.07(-1.83%)
Mar 25, 2015 114.02 114.05 111.87 113.33 1,794,459 -0.25(-0.22%)
Mar 24, 2015 115.87 115.99 113.35 113.57 2,511,476 -2.23(-1.92%)
Mar 23, 2015 113.72 119.59 111.91 115.80 3,734,032 +1.81(+1.58%)
Mar 20, 2015 115.57 116.86 113.77 113.99 2,760,470 -0.11(-0.10%)
Mar 19, 2015 109.63 114.36 109.17 114.11 4,086,681 +6.31(+5.85%)
Mar 18, 2015 108.43 108.87 106.58 107.80 5,417,858 -1.46(-1.33%)
Mar 17, 2015 110.50 112.21 109.11 109.26 2,839,481 -0.93(-0.85%)
Mar 16, 2015 109.70 111.78 107.43 110.19 4,940,923 -1.25(-1.12%)
Mar 13, 2015 109.97 112.38 109.11 111.44 2,979,716 +0.66(+0.59%)
Mar 12, 2015 112.19 113.69 109.73 110.78 2,786,260 -0.27(-0.24%)
Mar 11, 2015 113.55 113.84 110.66 111.05 3,569,730 -2.53(-2.23%)
Mar 10, 2015 114.85 116.17 113.55 113.58 4,206,510 -2.92(-2.51%)
Mar 09, 2015 118.83 119.42 115.44 116.50 6,165,138 -3.65(-3.04%)
Mar 06, 2015 120.70 121.09 119.30 120.15 3,251,559 -1.75(-1.44%)
Mar 05, 2015 121.25 122.12 119.94 121.90 2,392,592 +0.16(+0.13%)
Mar 04, 2015 121.63 121.90 118.79 121.74 3,223,354 -1.10(-0.90%)
Mar 03, 2015 124.61 126.95 122.44 122.84 2,447,576 -2.07(-1.66%)
Mar 02, 2015 124.97 127.52 124.81 124.91 1,632,313 -0.06(-0.05%)
Feb 27, 2015 125.71 126.40 124.17 124.97 1,277,700 -0.24(-0.19%)
Feb 26, 2015 125.45 127.84 124.77 125.21 2,116,247 -0.25(-0.20%)
Feb 25, 2015 127.59 127.59 123.62 125.45 4,128,295 -3.46(-2.69%)
Feb 24, 2015 131.75 131.79 128.79 128.92 3,160,730 -6.43(-4.75%)
Feb 23, 2015 136.10 137.18 134.09 135.35 2,647,828 -3.63(-2.61%)
Feb 20, 2015 138.79 139.00 137.03 138.98 1,050,168 -0.09(-0.06%)
Feb 19, 2015 139.21 140.08 138.04 139.07 1,004,982 +0.04(+0.03%)
Feb 18, 2015 138.47 140.36 137.62 139.02 1,462,732 +1.33(+0.97%)
Feb 17, 2015 139.19 139.63 135.78 137.69 2,064,875 -2.05(-1.47%)
Feb 13, 2015 136.36 139.74 139.74 139.74 2,455,982 +4.05(+2.99%)
Feb 12, 2015 133.19 135.93 132.11 135.69 2,950,960 +3.05(+2.30%)
Feb 11, 2015 134.45 134.63 131.99 132.64 1,284,585 -1.67(-1.25%)
Feb 10, 2015 131.34 135.81 130.95 134.31 2,711,105 +5.38(+4.18%)
Feb 09, 2015 126.57 129.91 126.38 128.93 1,483,847 +1.92(+1.51%)
Feb 06, 2015 129.22 129.31 126.44 127.01 1,686,265 -0.34(-0.27%)
Feb 05, 2015 127.24 128.71 125.45 127.35 2,022,975 +0.46(+0.36%)
Feb 04, 2015 131.59 134.53 125.23 126.90 5,521,532 -8.42(-6.22%)
Feb 03, 2015 129.96 136.30 128.62 135.31 2,741,064 +5.26(+4.05%)
Feb 02, 2015 128.73 130.09 126.31 130.05 1,394,718 +1.55(+1.21%)
Jan 30, 2015 131.05 131.43 128.24 128.49 2,001,321 -4.36(-3.28%)
Jan 29, 2015 133.91 136.55 129.92 132.85 1,633,004 -0.44(-0.33%)
Jan 28, 2015 135.88 136.14 132.69 133.30 2,004,160 -1.35(-1.01%)
Jan 27, 2015 135.31 137.00 132.97 134.65 2,003,055 -0.69(-0.51%)
Jan 26, 2015 127.53 136.10 127.53 135.34 2,978,843 +8.53(+6.73%)
Jan 23, 2015 127.27 128.08 125.78 126.81 1,110,814 -1.06(-0.83%)
Jan 22, 2015 125.18 128.23 124.84 127.87 1,622,571 +3.77(+3.04%)
Jan 21, 2015 120.66 124.99 120.66 124.10 1,849,356 +0.75(+0.61%)
Jan 20, 2015 127.64 127.66 119.95 123.35 2,906,702 -4.31(-3.37%)
Jan 16, 2015 126.20 128.42 125.39 127.66 1,102,793 -0.57(-0.45%)
Jan 15, 2015 129.75 131.14 127.88 128.23 1,224,961 -0.82(-0.64%)
Jan 14, 2015 128.32 129.69 126.29 129.06 1,587,604 -1.05(-0.81%)
Jan 13, 2015 130.47 133.34 128.63 130.11 1,874,181 +1.17(+0.91%)
Jan 12, 2015 129.43 129.84 127.54 128.94 1,424,742 -0.51(-0.40%)
Jan 09, 2015 130.32 131.68 129.15 129.45 2,544,776 +1.60(+1.25%)
Jan 08, 2015 127.72 129.43 127.14 127.85 1,934,989 +1.52(+1.20%)
Jan 07, 2015 125.25 127.85 124.41 126.33 1,694,836 +3.60(+2.94%)
Jan 06, 2015 124.63 125.36 120.95 122.73 2,285,742 -2.67(-2.13%)
Jan 05, 2015 126.56 126.95 123.19 125.40 1,953,068 -2.17(-1.70%)
Jan 02, 2015 129.05 129.61 123.46 127.57 2,566,374 -1.62(-1.26%)
Dec 31, 2014 131.46 129.20 129.20 129.20 1,880,264 -2.12(-1.61%)
Dec 30, 2014 132.69 133.56 130.36 131.32 1,453,734 -1.56(-1.18%)
Dec 29, 2014 130.27 134.41 129.76 132.88 1,739,048 +2.28(+1.75%)
Dec 26, 2014 131.24 132.34 130.01 130.60 1,150,177 -0.46(-0.35%)
Dec 24, 2014 132.09 131.06 131.06 131.06 568,915 -0.69(-0.52%)
Dec 23, 2014 128.60 133.18 128.50 131.74 1,921,602 +3.66(+2.86%)
Dec 22, 2014 130.61 131.55 127.03 128.08 2,024,632 -2.29(-1.76%)
Dec 19, 2014 125.84 131.97 125.84 130.37 3,792,159 +4.35(+3.45%)
Dec 18, 2014 123.37 126.13 123.37 126.02 3,301,703 +5.32(+4.41%)
Dec 17, 2014 119.70 120.93 116.01 120.69 4,942,898 -1.35(-1.10%)
Dec 16, 2014 124.85 125.49 121.86 122.04 2,447,471 -4.03(-3.20%)
Dec 15, 2014 129.21 130.16 125.80 126.07 1,655,036 -2.02(-1.57%)
Dec 12, 2014 127.76 130.18 127.17 128.09 1,717,771 -1.22(-0.94%)
Dec 11, 2014 128.45 131.52 127.36 129.30 3,081,953 +1.85(+1.45%)
Dec 10, 2014 136.21 136.21 126.02 127.45 5,367,138 -8.58(-6.31%)
Dec 09, 2014 135.09 136.33 134.71 136.03 1,851,381 -0.83(-0.61%)
Dec 08, 2014 139.83 141.54 136.63 136.87 2,764,156 -5.48(-3.85%)
Dec 05, 2014 141.69 143.32 140.71 142.35 1,763,365 +0.85(+0.60%)
Dec 04, 2014 146.65 146.65 140.13 141.50 4,229,622 -5.78(-3.92%)
Dec 03, 2014 148.14 149.56 146.61 147.27 2,540,576 -4.06(-2.69%)
Dec 02, 2014 151.40 152.51 150.60 151.34 1,339,825 -0.22(-0.14%)
Dec 01, 2014 153.75 153.83 151.16 151.55 1,706,464 -3.57(-2.30%)
Nov 28, 2014 154.64 155.47 152.76 155.12 666,381 +1.35(+0.88%)
Nov 26, 2014 154.87 153.78 153.78 153.78 959,475 -0.82(-0.53%)
Nov 25, 2014 157.31 158.20 153.82 154.60 1,913,606 -1.92(-1.23%)
Nov 24, 2014 156.69 157.05 154.78 156.52 1,330,363 +0.50(+0.32%)
Nov 21, 2014 158.07 158.46 155.52 156.02 2,322,697 +1.55(+1.01%)
Nov 20, 2014 156.08 157.80 151.90 154.46 3,057,790 -1.88(-1.21%)
Nov 19, 2014 158.13 158.51 155.93 156.35 1,009,607 -1.79(-1.13%)
Nov 18, 2014 157.28 159.04 155.75 158.14 1,659,677 -0.48(-0.30%)
Nov 17, 2014 158.79 158.93 157.17 158.61 938,982 -1.18(-0.74%)
Nov 14, 2014 158.84 160.52 157.96 159.79 1,473,447 +1.18(+0.74%)
Nov 13, 2014 157.20 159.44 156.98 158.61 1,490,360 +2.03(+1.30%)
Nov 12, 2014 155.87 156.92 155.59 156.58 2,443,013 -0.05(-0.03%)
Nov 11, 2014 155.17 157.03 153.75 156.63 1,492,687 +2.14(+1.38%)
Nov 10, 2014 154.32 156.43 153.22 154.50 1,181,451 +0.62(+0.40%)
Nov 07, 2014 154.24 155.27 153.10 153.88 1,715,185 +0.84(+0.55%)
Nov 06, 2014 154.12 154.13 151.16 153.04 3,598,461 -0.88(-0.57%)
Nov 05, 2014 155.85 156.70 151.66 153.92 3,429,855 -4.73(-2.98%)
Nov 04, 2014 160.05 160.14 156.03 158.65 2,437,115 -3.64(-2.24%)
Nov 03, 2014 162.67 164.19 161.38 162.29 1,428,070 -0.43(-0.26%)
Oct 31, 2014 163.54 163.54 161.44 162.71 1,784,088 +2.02(+1.26%)
Oct 30, 2014 157.71 161.68 157.62 160.69 1,373,397 +1.47(+0.93%)
Oct 29, 2014 163.52 164.80 158.01 159.22 2,996,847 +0.58(+0.37%)
Oct 28, 2014 156.65 158.98 155.43 158.64 1,949,615 +1.35(+0.86%)
Oct 27, 2014 157.29 159.01 158.18 157.28 2,341,064 -0.90(-0.57%)
Oct 24, 2014 157.47 158.90 156.00 158.18 1,477,723 +1.05(+0.67%)
Oct 23, 2014 157.55 159.19 156.80 157.13 1,877,045 +0.92(+0.59%)
Oct 22, 2014 158.50 159.28 155.59 156.22 1,555,729 -1.86(-1.18%)
Oct 21, 2014 156.66 158.96 155.91 158.07 2,079,378 +2.51(+1.61%)
Oct 20, 2014 156.62 156.69 153.80 155.56 2,200,936 -0.68(-0.43%)
Oct 17, 2014 158.95 160.65 155.04 156.24 2,592,220 +0.33(+0.21%)
Oct 16, 2014 148.41 158.06 148.17 155.91 3,554,940 +6.64(+4.45%)
Oct 15, 2014 146.72 150.39 144.55 149.27 2,717,222 +0.40(+0.27%)
Oct 14, 2014 146.75 152.19 146.54 148.87 2,261,838 +0.34(+0.23%)
Oct 13, 2014 151.00 152.20 145.62 148.53 3,550,514 -2.80(-1.85%)
Oct 10, 2014 152.23 155.43 151.19 151.32 1,806,555 -1.16(-0.76%)
Oct 09, 2014 157.23 157.94 152.23 152.49 1,619,070 -4.47(-2.85%)
Oct 08, 2014 154.77 157.35 152.86 156.96 1,301,008 +2.58(+1.67%)
Oct 07, 2014 154.09 157.26 153.45 154.38 1,743,649 -3.01(-1.91%)
Oct 06, 2014 160.64 160.97 157.22 157.39 1,818,841 +1.29(+0.83%)
Oct 03, 2014 156.64 158.52 154.62 156.09 1,443,527 +0.45(+0.29%)
Oct 02, 2014 156.71 158.74 152.43 155.65 2,211,142 -0.46(-0.30%)
Oct 01, 2014 158.42 158.52 154.47 156.11 2,458,678 -4.09(-2.55%)
Sep 30, 2014 153.55 161.94 150.52 160.21 5,638,183 +6.93(+4.52%)
Sep 29, 2014 156.27 156.82 152.64 153.28 3,001,079 -4.72(-2.99%)
Sep 26, 2014 157.73 160.56 157.57 158.00 2,124,305 +2.18(+1.40%)
Sep 25, 2014 157.59 158.08 154.59 155.82 2,289,640 -3.42(-2.15%)
Sep 24, 2014 156.45 159.53 155.74 159.24 1,847,811 +2.67(+1.71%)
Sep 23, 2014 154.38 157.41 154.15 156.57 2,748,484 +1.33(+0.86%)
Sep 22, 2014 155.74 157.83 153.35 155.24 2,974,402 -3.43(-2.16%)
Sep 19, 2014 162.29 162.29 157.34 158.66 2,210,640 -2.18(-1.36%)
Sep 18, 2014 158.12 163.09 158.05 160.85 3,942,082 +4.05(+2.58%)
Sep 17, 2014 152.00 157.76 151.72 156.80 2,649,340 +2.77(+1.80%)
Sep 16, 2014 150.24 155.02 147.74 154.03 4,478,006 -0.73(-0.47%)
Sep 15, 2014 155.94 156.42 153.60 154.76 1,902,357 -1.55(-0.99%)
Sep 12, 2014 159.45 159.73 155.86 156.31 1,778,628 -3.06(-1.92%)
Sep 11, 2014 155.09 160.05 155.08 159.37 2,080,739 +3.27(+2.10%)
Sep 10, 2014 156.35 156.81 154.78 156.09 2,433,613 -1.69(-1.07%)
Sep 09, 2014 158.17 159.77 156.88 157.79 1,442,484 -0.39(-0.24%)
Sep 08, 2014 159.56 159.56 156.81 158.18 1,771,341 -0.81(-0.51%)
Sep 05, 2014 157.98 159.25 156.13 158.99 2,303,034 +0.77(+0.48%)
Sep 04, 2014 158.85 160.01 157.55 158.22 2,191,350 -0.41(-0.26%)
Sep 03, 2014 158.53 160.89 157.50 158.63 2,216,315 +0.16(+0.10%)
Sep 02, 2014 161.94 162.67 154.68 158.47 5,517,838 -6.70(-4.06%)
Aug 29, 2014 168.97 165.17 165.17 165.17 2,378,946 -3.35(-1.99%)
Aug 28, 2014 167.37 169.21 165.52 168.52 1,822,306 +0.51(+0.30%)
Aug 27, 2014 170.54 170.73 167.23 168.01 2,046,166 -2.64(-1.55%)
Aug 26, 2014 170.57 171.27 168.90 170.65 1,617,632 -1.01(-0.59%)
Aug 25, 2014 172.14 172.39 169.87 171.66 1,470,252 +0.29(+0.17%)
Aug 22, 2014 170.01 171.56 170.01 171.37 1,234,817 -0.33(-0.19%)
Aug 21, 2014 173.64 173.74 171.75 171.71 851,680 -1.73(-1.00%)
Aug 20, 2014 175.25 175.25 172.75 173.44 798,656 -0.71(-0.41%)
Aug 19, 2014 174.46 175.96 173.15 174.15 1,003,944 +0.39(+0.23%)
Aug 18, 2014 173.55 174.27 171.57 173.75 981,301 +1.34(+0.78%)
Aug 15, 2014 173.83 174.42 170.28 172.41 1,186,010 -0.77(-0.45%)
Aug 14, 2014 173.04 174.27 171.78 173.18 972,842 +0.76(+0.44%)
Aug 13, 2014 172.41 175.32 172.12 172.42 1,413,076 +0.98(+0.57%)
Aug 12, 2014 171.64 172.97 169.16 171.44 1,337,198 -0.03(-0.02%)
Aug 11, 2014 172.14 173.71 169.38 171.47 1,396,838 -0.41(-0.24%)
Aug 08, 2014 167.55 172.51 166.52 171.89 2,813,405 +5.81(+3.50%)
Aug 07, 2014 169.93 172.35 165.29 166.07 4,088,469 -4.56(-2.67%)
Aug 06, 2014 174.40 174.89 169.28 170.63 4,255,037 -7.28(-4.09%)
Aug 05, 2014 180.74 182.02 176.58 177.91 1,432,534 -3.75(-2.07%)
Aug 04, 2014 178.68 182.36 177.46 181.66 1,469,054 +2.94(+1.65%)
Aug 01, 2014 180.87 182.57 177.28 178.72 1,986,705 -2.69(-1.48%)
Jul 31, 2014 183.95 186.07 181.00 181.40 2,303,087 -4.60(-2.47%)
Jul 30, 2014 185.74 186.51 182.72 186.01 2,084,490 +1.02(+0.55%)
Jul 29, 2014 179.75 187.62 179.70 184.99 6,065,659 +5.48(+3.05%)
Jul 28, 2014 174.99 179.61 174.99 179.51 3,258,615 +5.53(+3.18%)
Jul 25, 2014 173.49 175.41 172.73 173.98 981,491 -0.48(-0.27%)
Jul 24, 2014 176.31 177.20 173.99 174.45 967,970 -1.04(-0.59%)
Jul 23, 2014 176.44 176.95 174.71 175.49 927,908 -0.88(-0.50%)
Jul 22, 2014 173.47 177.29 173.05 176.38 1,425,935 +4.07(+2.36%)
Jul 21, 2014 170.26 172.39 169.83 172.31 1,391,682 +1.28(+0.75%)
Jul 18, 2014 170.70 171.87 170.10 171.02 1,190,295 +1.54(+0.91%)
Jul 17, 2014 169.64 172.81 168.90 169.48 2,480,044 -3.97(-2.29%)
Jul 16, 2014 173.68 174.26 172.05 173.46 1,442,287 +1.15(+0.67%)
Jul 15, 2014 174.12 174.56 170.38 172.31 1,361,546 -0.35(-0.20%)
Jul 14, 2014 174.13 176.46 172.38 172.66 1,063,547 +0.16(+0.09%)
Jul 11, 2014 172.40 173.83 171.28 172.50 775,874 -0.39(-0.23%)
Jul 10, 2014 171.86 173.83 170.38 172.89 1,026,962 -2.44(-1.39%)
Jul 09, 2014 171.45 175.47 169.64 175.33 1,519,009 +3.30(+1.92%)
Jul 08, 2014 176.09 176.93 170.73 172.03 1,932,100 -5.45(-3.07%)
Jul 07, 2014 178.20 179.47 175.62 177.47 1,531,024 -2.83(-1.57%)
Jul 03, 2014 180.43 180.31 180.31 180.31 790,375 +0.24(+0.13%)
Jul 02, 2014 178.80 181.00 178.18 180.07 1,600,907 +1.27(+0.71%)
Jul 01, 2014 176.92 180.69 176.68 178.80 1,313,801 +2.20(+1.24%)
Jun 30, 2014 177.00 177.41 174.86 176.60 1,054,920 +0.57(+0.32%)
Jun 27, 2014 178.44 179.54 175.80 176.03 1,305,717 -0.98(-0.55%)
Jun 26, 2014 175.79 178.81 175.39 177.01 2,048,727 +3.78(+2.18%)
Jun 25, 2014 171.19 174.41 170.70 173.24 1,366,534 +1.67(+0.97%)
Jun 24, 2014 171.62 174.35 171.13 171.57 1,818,519 +0.41(+0.24%)
Jun 23, 2014 169.42 171.41 167.77 171.16 1,632,761 +0.31(+0.18%)
Jun 20, 2014 172.64 173.29 170.30 170.84 1,992,780 -1.55(-0.90%)
Jun 19, 2014 170.84 174.43 170.77 172.39 1,719,343 +2.73(+1.61%)
Jun 18, 2014 166.84 169.84 165.69 169.66 1,468,661 +1.66(+0.99%)
Jun 17, 2014 168.04 169.09 166.98 168.00 1,586,078 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.62 169.42 1,224,605 -1.65(-0.97%)
Jun 13, 2014 168.49 171.42 167.65 171.07 1,267,249 +3.28(+1.95%)
Jun 12, 2014 171.09 171.77 167.42 167.80 1,253,375 -3.29(-1.92%)
Jun 11, 2014 169.18 171.87 168.68 171.09 1,613,520 +2.73(+1.62%)
Jun 10, 2014 167.76 168.67 164.64 168.36 3,006,234 -6.05(-3.47%)
Jun 06, 2014 175.52 176.27 173.63 174.41 1,028,695 -0.74(-0.42%)
Jun 05, 2014 178.80 180.37 174.93 175.15 1,578,534 -3.71(-2.07%)
Jun 04, 2014 175.72 179.53 175.28 178.86 1,213,628 +1.68(+0.95%)
Jun 03, 2014 181.17 181.17 175.79 177.18 2,586,326 -8.33(-4.49%)
Jun 02, 2014 183.13 185.52 181.74 185.50 816,604 +2.59(+1.42%)
May 30, 2014 187.19 187.19 182.05 182.91 1,598,022 -4.27(-2.28%)
May 29, 2014 185.69 187.19 183.56 187.18 1,109,358 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.47 185.49 1,861,655 +2.00(+1.09%)
May 27, 2014 177.25 183.77 177.25 183.49 2,565,596 +6.63(+3.75%)
May 23, 2014 177.63 176.86 176.86 176.86 1,532,800 -0.94(-0.53%)
May 22, 2014 175.06 178.90 174.14 177.80 1,404,765 +3.50(+2.01%)
May 21, 2014 171.13 174.43 170.64 174.30 1,819,964 +3.96(+2.32%)
May 20, 2014 171.95 173.87 169.39 170.34 2,382,967 -2.86(-1.65%)
May 19, 2014 170.58 175.53 168.91 173.20 2,000,587 +1.52(+0.89%)
May 16, 2014 171.74 173.02 168.06 171.68 2,781,232 +0.04(+0.02%)
May 15, 2014 171.00 172.17 165.99 171.64 2,522,425 +0.43(+0.25%)
May 14, 2014 174.69 174.82 170.23 171.21 2,809,856 -4.07(-2.32%)
May 13, 2014 173.36 176.46 171.39 175.28 2,020,708 +3.04(+1.76%)
May 12, 2014 169.80 175.25 169.80 172.24 2,071,969 +2.70(+1.59%)
May 09, 2014 168.23 170.74 166.08 169.54 1,939,035 +3.42(+2.06%)
May 08, 2014 167.16 175.05 164.98 166.13 4,187,063 -7.18(-4.14%)
May 07, 2014 175.39 177.23 166.21 173.31 4,089,788 -2.21(-1.26%)
May 06, 2014 182.79 184.22 175.45 175.51 2,839,308 -7.70(-4.20%)
May 05, 2014 185.81 186.09 180.97 183.21 3,189,878 -4.25(-2.27%)
May 02, 2014 181.22 188.01 180.12 187.46 4,708,319 +12.73(+7.28%)
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.