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 (%)
Aug 30, 2013 117.73 117.77 115.80 116.45 0 -0.69(-0.58%)
Aug 29, 2013 116.00 117.80 115.86 117.13 0 +0.91(+0.78%)
Aug 28, 2013 115.08 116.83 114.52 116.22 1,217,404 +1.29(+1.12%)
Aug 27, 2013 116.57 117.21 114.56 114.94 1,194,104 -3.08(-2.61%)
Aug 26, 2013 117.07 120.58 117.07 118.02 0 +0.84(+0.72%)
Aug 23, 2013 116.63 117.45 116.28 117.18 0 +0.55(+0.47%)
Aug 22, 2013 115.22 117.15 115.08 116.63 848,887 +1.83(+1.60%)
Aug 21, 2013 115.34 116.14 114.09 114.80 1,014,219 -0.71(-0.61%)
Aug 20, 2013 115.06 116.24 114.86 115.51 0 +0.59(+0.52%)
Aug 19, 2013 114.22 116.67 113.94 114.91 0 +0.50(+0.44%)
Aug 16, 2013 115.06 116.27 114.33 114.41 0 -0.42(-0.37%)
Aug 15, 2013 114.79 115.27 113.68 114.83 1,138,634 -0.90(-0.78%)
Aug 14, 2013 115.25 116.12 114.87 115.73 2,747,396 +0.45(+0.39%)
Aug 13, 2013 114.68 115.91 114.03 115.27 895,235 +0.98(+0.86%)
Aug 12, 2013 113.45 115.07 113.17 114.29 712,701 +0.25(+0.22%)
Aug 09, 2013 114.83 115.20 113.33 114.04 852,185 -1.09(-0.95%)
Aug 08, 2013 114.33 115.71 113.57 115.13 1,302,026 +1.19(+1.04%)
Aug 07, 2013 114.06 114.61 112.68 113.94 1,398,256 -0.14(-0.12%)
Aug 06, 2013 115.49 115.94 113.63 114.08 1,260,104 -1.41(-1.22%)
Aug 05, 2013 114.00 115.63 114.00 115.49 1,225,796 +0.86(+0.75%)
Aug 02, 2013 112.67 114.90 111.82 114.63 1,729,150 +1.98(+1.75%)
Aug 01, 2013 110.87 113.18 110.12 112.66 1,846,524 +3.53(+3.24%)
Jul 31, 2013 109.89 110.45 108.70 109.12 0 +0.05(+0.04%)
Jul 30, 2013 108.61 110.12 108.12 109.08 0 +1.47(+1.37%)
Jul 29, 2013 105.66 109.02 105.58 107.60 0 +0.24(+0.22%)
Jul 26, 2013 105.34 107.56 105.34 107.36 0 +0.67(+0.63%)
Jul 25, 2013 107.48 107.93 105.26 106.69 0 -0.80(-0.74%)
Jul 24, 2013 108.76 108.84 106.87 107.49 0 -0.32(-0.30%)
Jul 23, 2013 109.17 109.50 107.73 107.81 0 -1.52(-1.39%)
Jul 22, 2013 107.81 109.55 107.53 109.33 1,745,797 +0.24(+0.22%)
Jul 19, 2013 109.27 109.27 108.22 109.09 1,141,656 -0.01(-0.01%)
Jul 18, 2013 107.89 109.83 107.89 109.10 1,163,572 +1.61(+1.50%)
Jul 17, 2013 109.13 109.37 107.35 107.49 1,048,445 -1.10(-1.01%)
Jul 16, 2013 108.62 109.38 107.53 108.58 0 +0.39(+0.36%)
Jul 15, 2013 107.20 108.88 107.02 108.19 1,540,124 +0.99(+0.93%)
Jul 12, 2013 107.72 108.07 106.37 107.20 0 -0.70(-0.65%)
Jul 11, 2013 106.15 108.58 105.13 107.90 3,005,085 +3.57(+3.43%)
Jul 10, 2013 103.64 104.55 103.25 104.32 0 +0.56(+0.54%)
Jul 09, 2013 104.27 104.09 102.87 103.77 0 -0.32(-0.31%)
Jul 08, 2013 104.36 105.81 103.92 104.08 1,777,581 -0.08(-0.08%)
Jul 05, 2013 104.44 104.88 102.91 104.17 0 +0.77(+0.74%)
Jul 03, 2013 102.62 104.10 102.11 103.40 0 -0.03(-0.03%)
Jul 02, 2013 105.23 105.86 102.39 103.43 0 -1.87(-1.77%)
Jul 01, 2013 105.97 107.01 105.14 105.30 0 +0.40(+0.38%)
Jun 28, 2013 105.25 105.95 104.83 104.90 1,408,321 -0.52(-0.49%)
Jun 27, 2013 104.98 106.31 104.55 105.41 0 +1.12(+1.08%)
Jun 26, 2013 104.52 106.11 103.79 104.29 0 +1.34(+1.30%)
Jun 25, 2013 103.62 104.47 102.91 102.95 0 +1.21(+1.19%)
Jun 24, 2013 103.80 104.10 99.87 101.74 0 -4.57(-4.30%)
Jun 21, 2013 109.00 109.52 104.40 106.31 3,924,279 -2.03(-1.88%)
Jun 20, 2013 111.87 111.90 107.07 108.34 0 -4.66(-4.13%)
Jun 19, 2013 114.96 114.96 112.86 113.00 0 -1.18(-1.03%)
Jun 18, 2013 113.83 115.08 113.59 114.18 1,165,116 +0.75(+0.66%)
Jun 17, 2013 112.30 114.96 111.57 113.44 0 +2.66(+2.40%)
Jun 14, 2013 111.45 112.39 110.19 110.77 0 -1.13(-1.01%)
Jun 13, 2013 109.48 112.34 108.33 111.90 1,388,140 +2.16(+1.96%)
Jun 12, 2013 111.06 111.72 109.40 109.75 1,106,845 -0.73(-0.66%)
Jun 11, 2013 112.04 112.27 110.03 110.48 1,691,587 -3.43(-3.01%)
Jun 10, 2013 113.08 115.09 112.72 113.90 0 +1.20(+1.06%)
Jun 07, 2013 111.29 113.20 110.81 112.71 0 +2.10(+1.90%)
Jun 06, 2013 109.43 110.81 109.03 110.61 0 +0.95(+0.87%)
Jun 05, 2013 111.46 112.29 109.03 109.66 0 -2.51(-2.24%)
Jun 04, 2013 113.03 113.53 110.89 112.17 0 -1.03(-0.91%)
Jun 03, 2013 111.64 113.30 110.40 113.20 1,597,179 +1.81(+1.63%)
May 31, 2013 112.44 113.96 111.39 111.39 1,308,662 -1.83(-1.61%)
May 30, 2013 113.92 114.25 113.03 113.22 2,993,064 -0.30(-0.26%)
May 29, 2013 115.06 115.58 112.98 113.51 1,324,077 -1.72(-1.49%)
May 28, 2013 114.49 116.83 114.37 115.23 1,264,327 +2.20(+1.94%)
May 24, 2013 112.42 113.48 111.89 113.03 0 -0.45(-0.40%)
May 23, 2013 114.58 114.76 112.59 113.49 1,781,164 -2.61(-2.25%)
May 22, 2013 117.36 118.85 115.45 116.10 0 -0.65(-0.56%)
May 21, 2013 117.43 118.17 115.98 116.75 0 -0.56(-0.47%)
May 20, 2013 115.97 117.67 115.62 117.31 0 +1.74(+1.50%)
May 17, 2013 115.23 116.11 114.85 115.57 0 +1.34(+1.17%)
May 16, 2013 113.93 115.80 113.93 114.23 1,168,153 -0.33(-0.29%)
May 15, 2013 116.24 116.72 113.90 114.56 0 -0.49(-0.43%)
May 13, 2013 114.09 115.08 113.31 115.05 0 +1.03(+0.91%)
May 10, 2013 114.48 115.11 113.72 114.02 0 -0.37(-0.32%)
May 09, 2013 113.39 114.83 112.51 114.39 0 +0.58(+0.51%)
May 08, 2013 113.98 114.69 113.16 113.81 0 +0.00(+0.00%)
May 07, 2013 113.14 114.37 112.70 113.81 0 +0.95(+0.84%)
May 06, 2013 112.99 114.21 112.34 112.86 0 -0.10(-0.09%)
May 03, 2013 112.49 113.11 111.18 112.95 0 +1.77(+1.60%)
May 02, 2013 111.61 112.65 110.72 111.18 0 +0.33(+0.29%)
May 01, 2013 111.38 111.81 110.31 110.85 1,334,004 -0.88(-0.79%)
Apr 30, 2013 110.89 111.92 110.34 111.73 0 +1.22(+1.10%)
Apr 29, 2013 110.42 111.09 108.59 110.51 1,492,825 +0.24(+0.22%)
Apr 26, 2013 110.19 110.69 109.75 110.27 2,335,582 +0.48(+0.44%)
Apr 25, 2013 108.64 110.66 108.15 109.79 3,411,644 +2.78(+2.59%)
Apr 24, 2013 105.79 107.45 105.73 107.01 0 +1.73(+1.65%)
Apr 23, 2013 105.02 105.72 103.64 105.28 1,758,822 +0.79(+0.76%)
Apr 22, 2013 104.12 104.68 103.14 104.49 1,318,767 +0.68(+0.66%)
Apr 19, 2013 101.85 104.11 101.49 103.81 1,589,790 +2.95(+2.92%)
Apr 18, 2013 101.55 101.98 99.48 100.86 1,362,810 -0.32(-0.31%)
Apr 17, 2013 102.77 102.83 100.23 101.18 1,671,342 -2.21(-2.13%)
Apr 16, 2013 101.74 103.71 101.72 103.38 1,853,315 +2.37(+2.34%)
Apr 15, 2013 103.77 104.33 100.24 101.02 1,852,355 -3.59(-3.43%)
Apr 12, 2013 103.35 105.30 102.99 104.60 1,534,475 +1.12(+1.09%)
Apr 11, 2013 102.93 104.33 102.76 103.48 1,595,607 +0.65(+0.63%)
Apr 10, 2013 100.67 102.92 100.58 102.83 1,110,432 +2.30(+2.29%)
Apr 09, 2013 100.33 101.51 99.80 100.53 1,285,825 +0.69(+0.69%)
Apr 08, 2013 96.16 100.32 96.16 99.83 1,798,028 +3.78(+3.93%)
Apr 05, 2013 94.89 96.16 93.10 96.06 2,928,931 -0.62(-0.64%)
Apr 04, 2013 98.10 98.12 96.56 96.68 1,456,268 -1.30(-1.33%)
Apr 03, 2013 100.15 100.19 97.45 97.98 1,430,447 -2.33(-2.32%)
Apr 02, 2013 100.70 101.10 99.70 100.31 1,244,103 +0.06(+0.06%)
Apr 01, 2013 101.91 101.91 99.61 100.25 1,192,239 -1.60(-1.57%)
Mar 28, 2013 101.11 102.06 100.39 101.85 1,081,520 +0.84(+0.83%)
Mar 27, 2013 100.80 101.27 99.90 101.02 983,673 -0.33(-0.33%)
Mar 26, 2013 99.77 101.72 99.24 101.35 1,336,159 +2.36(+2.38%)
Mar 25, 2013 100.00 101.44 98.87 98.99 2,640,350 -0.36(-0.36%)
Mar 22, 2013 99.13 100.01 98.64 99.35 943,392 +0.81(+0.82%)
Mar 21, 2013 99.27 100.00 98.54 98.54 808,540 -1.00(-1.01%)
Mar 20, 2013 98.55 99.92 98.33 99.54 1,115,522 +1.94(+1.99%)
Mar 19, 2013 97.95 98.74 96.84 97.60 991,775 -0.15(-0.15%)
Mar 18, 2013 96.60 99.13 96.22 97.74 1,309,367 +0.11(+0.12%)
Mar 15, 2013 97.26 97.85 96.43 97.63 1,923,513 +0.13(+0.13%)
Mar 14, 2013 96.83 97.64 96.56 97.50 891,235 +0.96(+0.99%)
Mar 13, 2013 96.17 97.22 95.59 96.54 936,847 +0.53(+0.55%)
Mar 12, 2013 95.90 96.03 94.89 96.01 1,353,015 -0.14(-0.14%)
Mar 11, 2013 95.68 97.07 95.41 96.15 1,513,006 +0.65(+0.68%)
Mar 08, 2013 96.04 96.21 94.93 95.50 1,115,994 +0.11(+0.12%)
Mar 07, 2013 95.43 96.25 94.77 95.38 1,026,821 -0.07(-0.08%)
Mar 06, 2013 94.72 96.25 94.26 95.46 1,270,810 +1.06(+1.12%)
Mar 05, 2013 95.11 95.48 94.33 94.40 1,179,336 -0.45(-0.47%)
Mar 04, 2013 94.52 95.61 93.68 94.85 1,638,194 -0.02(-0.02%)
Mar 01, 2013 95.17 95.46 93.70 94.86 1,279,293 -0.27(-0.28%)
Feb 28, 2013 96.05 97.04 95.13 95.13 1,184,775 -0.60(-0.63%)
Feb 27, 2013 94.30 96.29 93.82 95.73 1,781,803 +1.74(+1.85%)
Feb 26, 2013 94.22 94.66 92.27 93.99 1,703,829 -0.05(-0.05%)
Feb 25, 2013 96.48 98.21 94.00 94.04 1,997,256 -1.45(-1.52%)
Feb 22, 2013 94.52 95.90 93.60 95.49 1,593,419 +1.47(+1.57%)
Feb 21, 2013 94.65 94.66 92.65 94.02 2,045,826 -0.84(-0.88%)
Feb 20, 2013 97.80 98.40 94.67 94.85 2,029,169 -3.12(-3.18%)
Feb 19, 2013 98.39 98.39 96.08 97.97 2,336,379 -2.09(-2.09%)
Feb 15, 2013 100.16 100.52 99.29 100.06 1,337,378 -0.20(-0.20%)
Feb 14, 2013 99.93 100.30 98.87 100.26 1,090,257 +0.65(+0.65%)
Feb 13, 2013 100.58 101.10 99.60 99.61 1,540,282 -0.22(-0.22%)
Feb 12, 2013 100.56 100.92 99.69 99.83 999,631 -0.35(-0.35%)
Feb 11, 2013 102.42 102.42 99.74 100.18 1,642,121 -1.95(-1.91%)
Feb 08, 2013 99.70 102.45 99.69 102.13 1,818,556 +2.98(+3.00%)
Feb 07, 2013 99.51 99.51 97.49 99.15 1,756,246 -0.38(-0.38%)
Feb 06, 2013 98.02 100.76 97.60 99.53 3,393,228 -1.18(-1.17%)
Feb 04, 2013 101.19 102.50 100.54 100.71 1,776,246 -1.30(-1.27%)
Feb 01, 2013 100.09 102.24 98.88 102.01 4,480,265 +0.93(+0.92%)
Jan 31, 2013 101.31 102.48 99.55 101.08 4,032,682 +1.40(+1.40%)
Jan 30, 2013 98.55 99.98 98.53 99.68 1,515,963 +0.89(+0.90%)
Jan 29, 2013 99.51 100.06 98.36 98.80 1,243,365 -0.93(-0.93%)
Jan 28, 2013 99.46 100.88 99.33 99.72 1,156,810 -0.31(-0.31%)
Jan 25, 2013 99.34 100.37 99.05 100.04 1,153,182 +1.01(+1.02%)
Jan 24, 2013 99.76 100.56 98.92 99.03 1,706,832 -0.36(-0.37%)
Jan 23, 2013 100.42 100.89 99.09 99.39 1,260,383 -0.96(-0.96%)
Jan 22, 2013 99.78 100.63 99.02 100.35 930,314 +0.21(+0.21%)
Jan 18, 2013 101.02 101.80 99.86 100.14 1,675,555 +0.48(+0.49%)
Jan 17, 2013 99.70 99.95 98.66 99.66 1,021,576 +0.40(+0.41%)
Jan 16, 2013 99.05 99.55 98.65 99.26 1,026,026 -0.68(-0.68%)
Jan 15, 2013 99.00 100.06 98.69 99.93 1,241,005 +0.81(+0.81%)
Jan 14, 2013 99.16 99.99 98.88 99.13 1,075,174 -0.15(-0.15%)
Jan 11, 2013 99.09 99.58 98.30 99.28 1,101,838 +0.07(+0.07%)
Jan 10, 2013 99.81 99.85 97.08 99.21 1,811,033 +1.11(+1.14%)
Jan 09, 2013 97.97 99.87 97.84 98.09 2,316,361 +0.35(+0.36%)
Jan 08, 2013 97.71 98.38 96.73 97.74 1,209,375 -0.08(-0.09%)
Jan 07, 2013 97.46 98.47 97.08 97.83 1,859,373 +0.33(+0.34%)
Jan 04, 2013 96.81 98.65 96.38 97.50 2,637,469 +1.16(+1.21%)
Jan 03, 2013 95.71 97.72 95.53 96.33 2,145,478 +1.03(+1.08%)
Jan 02, 2013 96.02 96.08 90.80 95.31 3,080,829 +4.50(+4.96%)
Dec 31, 2012 88.46 90.80 88.09 90.80 1,409,103 +2.28(+2.57%)
Dec 28, 2012 89.18 90.64 88.37 88.53 2,675,513 -1.08(-1.21%)
Dec 27, 2012 90.33 90.47 87.93 89.61 1,072,006 -0.44(-0.48%)
Dec 26, 2012 90.90 91.20 89.51 90.05 632,315 -0.78(-0.86%)
Dec 24, 2012 91.31 91.60 90.22 90.83 358,645 -0.80(-0.87%)
Dec 21, 2012 91.18 91.73 90.54 91.63 1,335,848 -0.62(-0.67%)
Dec 20, 2012 92.15 92.63 91.33 92.25 768,333 +0.52(+0.56%)
Dec 19, 2012 91.98 93.37 91.24 91.73 1,308,688 -0.25(-0.27%)
Dec 18, 2012 91.86 92.84 91.23 91.98 3,267,708 +0.21(+0.23%)
Dec 17, 2012 92.25 92.50 90.77 91.77 1,185,895 -0.05(-0.05%)
Dec 14, 2012 90.60 92.77 90.40 91.82 1,606,304 -0.38(-0.41%)
Dec 13, 2012 91.51 92.96 91.35 92.20 1,381,278 +0.62(+0.67%)
Dec 12, 2012 89.46 92.39 89.01 91.58 3,184,345 +2.95(+3.33%)
Dec 11, 2012 89.80 90.21 88.21 88.63 1,974,494 -0.19(-0.22%)
Dec 10, 2012 89.11 89.19 87.92 88.83 1,188,736 -0.18(-0.20%)
Dec 07, 2012 90.21 90.92 88.09 89.00 1,373,113 -0.96(-1.07%)
Dec 06, 2012 88.79 90.20 88.59 89.97 1,261,542 +1.22(+1.37%)
Dec 05, 2012 88.88 89.39 88.00 88.75 1,939,791 -0.15(-0.16%)
Dec 04, 2012 87.87 89.30 86.78 88.89 3,699,579 -1.84(-2.03%)
Nov 30, 2012 90.49 91.00 89.86 90.73 1,187,697 +0.30(+0.33%)
Nov 29, 2012 90.41 91.51 89.20 90.43 1,656,881 +0.27(+0.30%)
Nov 28, 2012 87.83 90.30 87.05 90.16 3,403,229 +2.77(+3.17%)
Nov 27, 2012 86.49 88.38 86.49 87.39 1,260,991 +0.56(+0.64%)
Nov 26, 2012 87.97 88.13 86.07 86.83 1,474,434 -1.42(-1.61%)
Nov 23, 2012 87.80 88.33 87.12 88.25 687,210 +1.05(+1.20%)
Nov 21, 2012 86.06 87.41 86.06 87.20 1,239,558 +0.94(+1.09%)
Nov 20, 2012 85.87 86.76 85.22 86.27 1,185,054 +0.87(+1.02%)
Nov 19, 2012 85.65 86.61 84.69 85.40 1,657,608 +1.18(+1.40%)
Nov 16, 2012 86.87 88.32 83.85 84.22 2,495,289 -0.18(-0.21%)
Nov 15, 2012 84.20 85.25 83.42 84.40 1,808,942 -0.01(-0.01%)
Nov 14, 2012 86.91 86.95 83.99 84.40 2,596,893 -1.91(-2.22%)
Nov 13, 2012 86.34 87.57 85.23 86.32 2,165,057 -0.40(-0.46%)
Nov 12, 2012 87.72 88.11 86.10 86.71 1,411,349 -0.75(-0.86%)
Nov 09, 2012 87.55 88.69 87.37 87.46 1,950,770 -0.73(-0.82%)
Nov 08, 2012 89.29 90.05 87.75 88.19 2,072,262 -1.44(-1.60%)
Nov 07, 2012 89.67 90.55 88.61 89.63 1,924,679 -0.95(-1.05%)
Nov 06, 2012 90.14 91.01 89.21 90.58 2,072,804 +0.56(+0.62%)
Nov 05, 2012 92.02 92.41 89.44 90.02 2,661,586 -1.03(-1.13%)
Nov 02, 2012 93.06 93.12 90.81 91.05 2,429,837 -1.58(-1.71%)
Nov 01, 2012 91.39 93.20 89.52 92.64 2,794,507 +1.39(+1.52%)
Oct 31, 2012 89.83 91.51 89.03 91.25 4,479,169 +1.58(+1.76%)
Oct 26, 2012 91.58 89.68 89.68 89.68 4,180,888 -1.10(-1.21%)
Oct 25, 2012 89.04 91.21 88.67 90.78 6,970,113 +6.14(+7.25%)
Oct 24, 2012 85.96 87.44 84.29 84.64 2,541,747 -1.57(-1.82%)
Oct 23, 2012 86.00 86.52 85.36 86.21 1,531,510 -0.94(-1.08%)
Oct 19, 2012 88.87 88.87 86.52 87.15 2,171,179 -2.02(-2.27%)
Oct 18, 2012 89.74 90.07 88.46 89.17 1,753,521 -0.49(-0.55%)
Oct 17, 2012 88.81 89.92 88.05 89.66 1,619,007 +0.87(+0.98%)
Oct 16, 2012 88.11 89.68 87.68 88.79 2,340,165 +1.17(+1.33%)
Oct 15, 2012 85.85 87.81 85.57 87.62 1,604,631 +1.84(+2.14%)
Oct 12, 2012 85.48 86.67 85.18 85.79 1,543,292 +1.02(+1.20%)
Oct 11, 2012 84.44 85.07 83.78 84.77 1,439,881 +1.09(+1.30%)
Oct 10, 2012 84.54 85.33 82.87 83.68 1,457,640 -0.57(-0.68%)
Oct 09, 2012 85.00 86.03 83.61 84.26 1,552,324 -0.68(-0.80%)
Oct 08, 2012 85.37 85.66 84.42 84.93 1,361,488 -0.85(-0.99%)
Oct 05, 2012 86.78 87.35 85.28 85.79 2,886,907 -0.16(-0.18%)
Oct 04, 2012 85.83 86.53 84.32 85.94 2,258,071 -0.64(-0.74%)
Oct 03, 2012 86.80 87.25 86.00 86.58 973,723 +0.20(+0.23%)
Oct 02, 2012 87.75 87.75 85.51 86.39 1,870,202 -0.73(-0.84%)
Oct 01, 2012 87.44 88.81 86.67 87.12 1,839,455 +0.11(+0.12%)
Sep 28, 2012 86.53 87.51 86.03 87.01 1,425,285 +0.01(+0.01%)
Sep 27, 2012 86.09 87.60 85.40 87.01 2,036,855 +1.30(+1.51%)
Sep 26, 2012 85.86 86.48 84.35 85.71 1,431,899 -0.16(-0.19%)
Sep 25, 2012 87.04 87.79 85.57 85.87 2,489,645 -0.11(-0.12%)
Sep 24, 2012 85.51 86.52 85.26 85.98 1,396,523 -0.23(-0.26%)
Sep 21, 2012 87.06 87.06 85.49 86.21 3,155,666 -0.40(-0.46%)
Sep 20, 2012 86.25 86.66 85.18 86.61 1,787,260 -0.60(-0.68%)
Sep 19, 2012 85.36 87.73 85.00 87.20 3,261,563 +2.23(+2.63%)
Sep 18, 2012 84.72 85.51 84.17 84.97 1,460,065 +0.20(+0.23%)
Sep 17, 2012 86.05 86.83 84.38 84.78 1,909,675 -0.41(-0.49%)
Sep 14, 2012 83.63 86.31 83.52 85.19 4,579,290 +2.26(+2.73%)
Sep 13, 2012 80.46 83.23 80.27 82.93 2,343,883 +1.94(+2.39%)
Sep 12, 2012 79.67 81.27 79.66 80.99 3,252,356 +2.00(+2.53%)
Sep 11, 2012 77.19 79.30 77.10 78.99 1,926,668 +1.29(+1.66%)
Sep 10, 2012 78.47 78.77 77.46 77.71 2,213,764 +0.26(+0.34%)
Sep 07, 2012 76.88 78.28 76.67 77.44 3,206,161 +0.90(+1.17%)
Sep 06, 2012 75.96 77.07 75.73 76.54 2,909,779 +1.46(+1.95%)
Sep 05, 2012 75.81 76.24 74.86 75.08 2,096,759 -0.84(-1.10%)
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.