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 29, 2014 169.97 166.14 166.14 166.14 2,365,046 -3.37(-1.99%)
Aug 28, 2014 168.36 170.21 166.50 169.51 1,811,659 +0.51(+0.30%)
Aug 27, 2014 171.54 171.73 168.21 169.00 2,034,210 -2.65(-1.55%)
Aug 26, 2014 171.58 172.28 169.89 171.66 1,608,180 -1.02(-0.59%)
Aug 25, 2014 173.15 173.40 170.86 172.67 1,461,661 +0.29(+0.17%)
Aug 22, 2014 171.01 172.57 171.01 172.38 1,227,602 -0.34(-0.19%)
Aug 21, 2014 174.66 174.76 172.76 172.72 846,704 -1.74(-1.00%)
Aug 20, 2014 176.28 176.28 173.77 174.46 793,990 -0.71(-0.41%)
Aug 19, 2014 175.49 177.00 174.16 175.17 998,078 +0.40(+0.23%)
Aug 18, 2014 174.57 175.29 172.58 174.77 975,567 +1.35(+0.78%)
Aug 15, 2014 174.85 175.44 171.28 173.42 1,179,081 -0.78(-0.45%)
Aug 14, 2014 174.06 175.29 172.79 174.20 967,157 +0.77(+0.44%)
Aug 13, 2014 173.42 176.35 173.14 173.43 1,404,820 +0.98(+0.57%)
Aug 12, 2014 172.65 173.99 170.16 172.45 1,329,385 -0.03(-0.02%)
Aug 11, 2014 173.15 174.73 170.38 172.48 1,388,676 -0.41(-0.24%)
Aug 08, 2014 168.54 173.53 167.50 172.90 2,796,967 +5.85(+3.50%)
Aug 07, 2014 170.92 173.36 166.26 167.05 4,064,580 -4.59(-2.67%)
Aug 06, 2014 175.43 175.92 170.27 171.63 4,230,175 -7.32(-4.09%)
Aug 05, 2014 181.80 183.09 177.62 178.95 1,424,164 -3.77(-2.07%)
Aug 04, 2014 179.73 183.43 178.51 182.73 1,460,470 +2.96(+1.65%)
Aug 01, 2014 181.93 183.64 178.33 179.76 1,975,097 -2.71(-1.48%)
Jul 31, 2014 185.03 187.16 182.06 182.47 2,289,630 -4.63(-2.47%)
Jul 30, 2014 186.84 187.60 183.79 187.10 2,072,311 +1.03(+0.55%)
Jul 29, 2014 180.81 188.72 180.76 186.07 6,030,218 +5.51(+3.05%)
Jul 28, 2014 176.02 180.66 176.02 180.56 3,239,575 +5.56(+3.18%)
Jul 25, 2014 174.51 176.44 173.75 175.00 975,756 -0.48(-0.27%)
Jul 24, 2014 177.35 178.24 175.01 175.48 962,314 -1.04(-0.59%)
Jul 23, 2014 177.48 177.99 175.73 176.52 922,486 -0.89(-0.50%)
Jul 22, 2014 174.49 178.34 174.06 177.41 1,417,603 +4.09(+2.36%)
Jul 21, 2014 171.26 173.41 170.83 173.32 1,383,550 +1.29(+0.75%)
Jul 18, 2014 171.70 172.88 171.09 172.03 1,183,340 +1.55(+0.91%)
Jul 17, 2014 170.63 173.83 169.89 170.48 2,465,553 -4.00(-2.29%)
Jul 16, 2014 174.70 175.28 173.06 174.48 1,433,860 +1.16(+0.67%)
Jul 15, 2014 175.14 175.59 171.39 173.32 1,353,591 -0.35(-0.20%)
Jul 14, 2014 175.15 177.50 173.40 173.67 1,057,333 +0.16(+0.09%)
Jul 11, 2014 173.41 174.85 172.28 173.51 771,340 -0.39(-0.23%)
Jul 10, 2014 172.87 174.85 171.39 173.90 1,020,961 -2.46(-1.39%)
Jul 09, 2014 172.46 176.50 170.63 176.36 1,510,134 +3.32(+1.92%)
Jul 08, 2014 177.13 177.97 171.74 173.04 1,920,811 -5.48(-3.07%)
Jul 07, 2014 179.24 180.53 176.65 178.52 1,522,078 -2.85(-1.57%)
Jul 03, 2014 181.49 181.37 181.37 181.37 785,757 +0.24(+0.13%)
Jul 02, 2014 179.85 182.07 179.23 181.13 1,591,553 +1.28(+0.71%)
Jul 01, 2014 177.96 181.75 177.71 179.85 1,306,124 +2.21(+1.24%)
Jun 30, 2014 178.04 178.46 175.89 177.64 1,048,757 +0.57(+0.32%)
Jun 27, 2014 179.49 180.59 176.83 177.07 1,298,088 -0.98(-0.55%)
Jun 26, 2014 176.82 179.86 176.42 178.05 2,036,756 +3.80(+2.18%)
Jun 25, 2014 172.19 175.44 171.70 174.25 1,358,550 +1.68(+0.97%)
Jun 24, 2014 172.63 175.38 172.14 172.58 1,807,893 +0.41(+0.24%)
Jun 23, 2014 170.42 172.41 168.76 172.16 1,623,221 +0.32(+0.18%)
Jun 20, 2014 173.65 174.31 171.30 171.85 1,981,136 -1.56(-0.90%)
Jun 19, 2014 171.85 175.45 171.77 173.41 1,709,297 +2.75(+1.61%)
Jun 18, 2014 167.83 170.84 166.66 170.66 1,460,080 +1.67(+0.99%)
Jun 17, 2014 169.03 170.09 167.96 168.99 1,576,810 -1.43(-0.84%)
Jun 16, 2014 169.89 171.09 168.60 170.42 1,217,450 -1.66(-0.97%)
Jun 13, 2014 169.48 172.43 168.64 172.08 1,259,844 +3.30(+1.95%)
Jun 12, 2014 172.10 172.78 168.41 168.78 1,246,051 -3.31(-1.92%)
Jun 11, 2014 170.17 172.88 169.67 172.10 1,604,093 +2.75(+1.62%)
Jun 10, 2014 168.74 169.66 165.61 169.35 2,988,669 -6.09(-3.47%)
Jun 06, 2014 176.56 177.31 174.66 175.44 1,022,685 -0.74(-0.42%)
Jun 05, 2014 179.85 181.43 175.96 176.18 1,569,310 -3.73(-2.07%)
Jun 04, 2014 176.75 180.59 176.31 179.91 1,206,537 +1.69(+0.95%)
Jun 03, 2014 182.24 182.24 176.82 178.22 2,571,214 -8.38(-4.49%)
Jun 02, 2014 184.21 186.61 182.81 186.59 811,833 +2.61(+1.42%)
May 30, 2014 188.29 188.29 183.12 183.99 1,588,685 -4.30(-2.28%)
May 29, 2014 186.78 188.29 184.63 188.28 1,102,876 +1.70(+0.91%)
May 28, 2014 185.45 187.13 183.54 186.58 1,850,777 +2.01(+1.09%)
May 27, 2014 178.29 184.85 178.29 184.57 2,550,605 +6.67(+3.75%)
May 23, 2014 178.68 177.90 177.90 177.90 1,523,844 -0.95(-0.53%)
May 22, 2014 176.09 179.95 175.16 178.85 1,396,557 +3.53(+2.01%)
May 21, 2014 172.14 175.45 171.64 175.32 1,809,330 +3.98(+2.32%)
May 20, 2014 172.96 174.89 170.39 171.34 2,369,043 -2.88(-1.65%)
May 19, 2014 171.58 176.56 169.91 174.22 1,988,898 +1.53(+0.89%)
May 16, 2014 172.75 174.04 169.05 172.69 2,764,981 +0.04(+0.02%)
May 15, 2014 172.00 173.18 166.97 172.64 2,507,686 +0.43(+0.25%)
May 14, 2014 175.72 175.84 171.23 172.22 2,793,438 -4.09(-2.32%)
May 13, 2014 174.38 177.50 172.40 176.31 2,008,901 +3.06(+1.76%)
May 12, 2014 170.80 176.28 170.80 173.25 2,059,863 +2.71(+1.59%)
May 09, 2014 169.22 171.74 167.06 170.54 1,927,706 +3.44(+2.06%)
May 08, 2014 168.14 176.08 165.95 167.10 4,162,598 -7.22(-4.14%)
May 07, 2014 176.42 178.27 167.19 174.32 4,065,891 -2.22(-1.26%)
May 06, 2014 183.87 185.31 176.48 176.54 2,822,718 -7.74(-4.20%)
May 05, 2014 186.90 187.18 182.04 184.28 3,171,240 -4.28(-2.27%)
May 02, 2014 182.29 189.12 181.18 188.56 4,680,808 +12.80(+7.28%)
May 01, 2014 174.56 176.50 170.90 175.76 3,135,179 +2.33(+1.34%)
Apr 30, 2014 170.05 174.26 168.62 173.43 2,034,393 +0.24(+0.14%)
Apr 29, 2014 167.03 174.26 166.24 173.19 2,958,442 +8.48(+5.15%)
Apr 28, 2014 171.64 173.83 160.28 164.71 4,418,139 -6.68(-3.90%)
Apr 25, 2014 179.67 180.28 170.28 171.39 2,887,539 -9.90(-5.46%)
Apr 24, 2014 177.88 181.52 175.31 181.29 2,954,599 +5.37(+3.05%)
Apr 23, 2014 184.28 185.04 174.75 175.92 2,485,041 -7.88(-4.29%)
Apr 22, 2014 176.93 184.57 175.93 183.81 2,189,286 +9.91(+5.70%)
Apr 21, 2014 176.50 178.54 172.37 173.90 1,572,263 -3.03(-1.71%)
Apr 17, 2014 174.03 176.93 176.93 176.93 2,188,666 +2.55(+1.46%)
Apr 16, 2014 174.12 177.78 172.59 174.38 2,861,484 +1.85(+1.07%)
Apr 15, 2014 178.83 180.01 165.56 172.52 4,574,213 -6.45(-3.60%)
Apr 14, 2014 180.99 185.43 176.93 178.97 2,349,798 -0.79(-0.44%)
Apr 11, 2014 176.96 181.97 175.23 179.76 2,007,029 +0.42(+0.23%)
Apr 10, 2014 188.85 191.12 178.03 179.34 2,443,660 -8.05(-4.29%)
Apr 09, 2014 184.28 188.93 182.38 187.39 1,920,727 +6.32(+3.49%)
Apr 08, 2014 179.34 182.88 176.46 181.07 2,583,008 +1.84(+1.02%)
Apr 07, 2014 181.02 181.16 175.50 179.23 2,872,244 -2.49(-1.37%)
Apr 04, 2014 189.84 191.81 180.10 181.72 2,099,213 -7.38(-3.90%)
Apr 03, 2014 193.05 195.45 187.38 189.11 1,434,124 -4.37(-2.26%)
Apr 02, 2014 195.64 196.01 192.04 193.48 1,161,895 +0.24(+0.12%)
Apr 01, 2014 195.15 196.49 192.53 193.24 1,987,898 +4.28(+2.26%)
Mar 31, 2014 187.03 191.97 186.61 188.96 1,974,038 +3.95(+2.13%)
Mar 28, 2014 182.12 187.56 181.15 185.02 2,486,574 +3.19(+1.75%)
Mar 27, 2014 179.91 182.17 176.13 181.83 3,225,764 -0.94(-0.52%)
Mar 26, 2014 187.87 187.99 180.98 182.77 3,104,991 -3.94(-2.11%)
Mar 25, 2014 191.55 192.82 186.68 186.71 1,873,998 -4.07(-2.14%)
Mar 24, 2014 193.28 193.42 186.50 190.78 1,572,236 -1.62(-0.84%)
Mar 21, 2014 193.56 197.30 192.29 192.41 1,509,323 -2.03(-1.05%)
Mar 20, 2014 193.34 195.13 190.77 194.44 1,388,764 -0.36(-0.18%)
Mar 19, 2014 198.99 200.94 193.74 194.80 1,231,817 -4.52(-2.27%)
Mar 18, 2014 198.47 201.51 197.42 199.31 1,051,979 +0.88(+0.45%)
Mar 17, 2014 196.12 200.20 195.23 198.43 1,429,679 +3.09(+1.58%)
Mar 14, 2014 195.90 196.95 193.24 195.34 2,004,415 -2.19(-1.11%)
Mar 13, 2014 204.15 204.97 196.34 197.54 1,679,006 -6.22(-3.05%)
Mar 12, 2014 203.08 204.26 200.81 203.75 1,505,685 -0.50(-0.25%)
Mar 11, 2014 205.84 208.58 203.21 204.26 1,319,582 -0.37(-0.18%)
Mar 10, 2014 209.85 210.00 203.84 204.63 1,562,278 -5.17(-2.47%)
Mar 07, 2014 211.67 212.01 208.37 209.80 997,574 -1.00(-0.48%)
Mar 06, 2014 211.79 211.89 210.10 210.81 1,333,141 +0.06(+0.03%)
Mar 05, 2014 211.56 212.06 208.91 210.75 1,061,226 -0.16(-0.08%)
Mar 04, 2014 208.62 210.95 207.92 210.91 1,362,572 +4.31(+2.09%)
Mar 03, 2014 203.78 208.04 202.50 206.60 2,029,962 +0.33(+0.16%)
Feb 28, 2014 205.90 207.55 203.72 206.26 1,746,470 +0.45(+0.22%)
Feb 27, 2014 202.10 206.03 200.93 205.81 1,703,042 +4.31(+2.14%)
Feb 26, 2014 200.62 204.17 199.43 201.50 1,682,856 +1.48(+0.74%)
Feb 25, 2014 201.39 204.59 198.71 200.02 1,985,424 -0.37(-0.19%)
Feb 24, 2014 196.06 201.26 194.24 200.40 2,067,271 +6.16(+3.17%)
Feb 21, 2014 190.96 194.58 188.70 194.24 2,105,890 +4.13(+2.17%)
Feb 20, 2014 187.94 192.17 187.93 190.11 2,048,578 +2.19(+1.17%)
Feb 19, 2014 189.96 190.53 186.46 187.92 1,787,816 -2.71(-1.42%)
Feb 18, 2014 189.01 192.12 188.42 190.62 1,492,518 +1.50(+0.79%)
Feb 14, 2014 187.39 189.12 189.12 189.12 1,108,969 +0.90(+0.48%)
Feb 13, 2014 186.30 190.33 185.44 188.22 1,822,373 +0.14(+0.07%)
Feb 12, 2014 191.29 192.24 187.13 188.09 1,663,483 -2.70(-1.41%)
Feb 11, 2014 188.84 191.34 187.28 190.78 1,917,991 +2.70(+1.43%)
Feb 10, 2014 187.93 189.99 187.22 188.09 2,250,674 +0.35(+0.19%)
Feb 07, 2014 184.32 188.15 182.73 187.73 1,968,676 +4.44(+2.42%)
Feb 06, 2014 180.06 183.97 178.47 183.29 2,310,896 +6.05(+3.41%)
Feb 05, 2014 171.69 178.47 171.03 177.24 3,898,315 -3.38(-1.87%)
Feb 04, 2014 178.90 181.14 176.34 180.63 2,552,366 +3.45(+1.95%)
Feb 03, 2014 182.75 183.22 174.07 177.18 3,946,571 -6.72(-3.66%)
Jan 31, 2014 173.62 186.01 172.81 183.90 5,681,595 +13.46(+7.90%)
Jan 30, 2014 166.11 171.47 165.34 170.44 2,915,531 +6.46(+3.94%)
Jan 29, 2014 165.41 166.24 163.35 163.98 2,026,868 -2.77(-1.66%)
Jan 28, 2014 163.25 168.15 163.25 166.75 1,886,107 +4.50(+2.77%)
Jan 27, 2014 165.00 165.60 159.89 162.25 3,542,360 -1.11(-0.68%)
Jan 24, 2014 172.46 172.84 163.21 163.36 3,657,777 -10.25(-5.91%)
Jan 23, 2014 174.66 175.00 172.31 173.62 2,078,882 -2.98(-1.69%)
Jan 22, 2014 177.13 177.20 174.27 176.60 2,089,047 -2.94(-1.64%)
Jan 21, 2014 183.17 183.54 177.61 179.54 2,146,300 -2.90(-1.59%)
Jan 17, 2014 177.01 182.44 182.44 182.44 2,016,958 +4.75(+2.67%)
Jan 16, 2014 176.83 177.72 175.79 177.70 1,069,223 -0.01(-0.00%)
Jan 15, 2014 175.59 177.97 175.16 177.71 1,211,850 +2.11(+1.20%)
Jan 14, 2014 172.50 175.88 171.31 175.59 1,876,485 +3.49(+2.03%)
Jan 13, 2014 174.32 177.40 172.01 172.10 1,912,742 -2.87(-1.64%)
Jan 10, 2014 172.84 175.29 171.08 174.97 1,363,520 +1.77(+1.02%)
Jan 09, 2014 174.03 174.66 171.83 173.20 1,452,225 -0.44(-0.25%)
Jan 08, 2014 171.42 173.73 170.32 173.64 1,661,420 +3.20(+1.88%)
Jan 07, 2014 166.33 171.60 166.33 170.44 1,993,142 +4.78(+2.88%)
Jan 06, 2014 167.72 168.18 165.11 165.66 1,521,278 -0.12(-0.07%)
Jan 03, 2014 167.60 168.11 165.04 165.78 1,382,715 -1.64(-0.98%)
Jan 02, 2014 164.21 169.06 163.35 167.42 3,611,292 +3.16(+1.92%)
Dec 31, 2013 163.50 164.27 164.27 164.27 864,832 +0.78(+0.48%)
Dec 30, 2013 161.41 164.42 161.30 163.49 2,303,819 +1.73(+1.07%)
Dec 27, 2013 161.73 162.31 160.73 161.76 694,560 +0.18(+0.11%)
Dec 26, 2013 160.16 162.04 159.70 161.59 818,593 +1.51(+0.95%)
Dec 24, 2013 157.32 161.38 156.63 160.07 1,019,742 +3.47(+2.21%)
Dec 23, 2013 157.87 157.87 155.64 156.60 947,846 -0.17(-0.11%)
Dec 20, 2013 157.33 157.38 153.85 156.77 1,814,365 +0.20(+0.13%)
Dec 19, 2013 157.32 158.47 154.84 156.57 1,238,090 -1.32(-0.84%)
Dec 18, 2013 155.24 158.14 153.52 157.89 1,354,165 +3.54(+2.30%)
Dec 17, 2013 154.98 155.64 152.96 154.35 1,253,403 -0.29(-0.19%)
Dec 16, 2013 154.96 156.82 153.30 154.63 1,516,299 +0.90(+0.58%)
Dec 13, 2013 153.11 154.16 152.18 153.74 1,145,199 +1.92(+1.26%)
Dec 12, 2013 152.96 154.29 150.96 151.82 1,510,724 -1.02(-0.67%)
Dec 11, 2013 153.69 155.16 152.27 152.84 1,895,214 -0.38(-0.25%)
Dec 10, 2013 150.97 153.74 149.21 153.22 2,058,334 +2.22(+1.47%)
Dec 09, 2013 146.75 151.50 146.75 151.01 3,057,131 +4.54(+3.10%)
Dec 06, 2013 146.33 147.17 143.55 146.46 0 +1.48(+1.02%)
Dec 05, 2013 141.82 146.22 141.34 144.98 2,002,609 +3.07(+2.16%)
Dec 04, 2013 137.63 142.94 137.13 141.91 1,854,480 +3.78(+2.74%)
Dec 03, 2013 138.72 139.88 136.92 138.13 1,512,251 -1.21(-0.87%)
Dec 02, 2013 140.04 141.57 138.82 139.34 886,827 -0.96(-0.68%)
Nov 29, 2013 140.28 141.60 139.52 140.30 0 +0.26(+0.19%)
Nov 27, 2013 138.88 140.79 138.29 140.03 0 +1.32(+0.95%)
Nov 26, 2013 138.48 139.42 137.88 138.72 640,760 +0.28(+0.20%)
Nov 25, 2013 138.00 139.23 137.78 138.44 754,996 +1.03(+0.75%)
Nov 22, 2013 138.35 138.73 136.28 137.41 0 -0.91(-0.66%)
Nov 21, 2013 135.31 139.56 134.76 138.32 3,402,352 +4.35(+3.24%)
Nov 20, 2013 135.73 136.15 133.20 133.97 922,292 -0.69(-0.51%)
Nov 19, 2013 138.03 138.56 133.76 134.66 1,643,297 -3.71(-2.68%)
Nov 18, 2013 139.18 140.95 137.87 138.37 1,068,640 +0.17(+0.12%)
Nov 15, 2013 139.96 140.92 137.54 138.20 0 -1.76(-1.26%)
Nov 14, 2013 141.30 141.46 139.34 139.96 857,346 +0.94(+0.68%)
Nov 12, 2013 136.90 139.25 136.55 139.02 3,364,897 +1.95(+1.42%)
Nov 11, 2013 136.21 138.03 135.34 137.07 873,167 +1.10(+0.81%)
Nov 08, 2013 132.78 136.41 132.78 135.97 0 +3.49(+2.63%)
Nov 07, 2013 137.09 137.34 132.37 132.49 3,157,321 -4.04(-2.96%)
Nov 06, 2013 138.50 138.62 135.73 136.53 1,529,271 -0.68(-0.50%)
Nov 05, 2013 137.04 138.19 136.66 137.21 1,308,570 -0.24(-0.18%)
Nov 04, 2013 138.60 139.01 136.98 137.45 1,253,860 -1.00(-0.72%)
Nov 01, 2013 137.84 138.66 137.40 138.45 0 +1.20(+0.87%)
Oct 31, 2013 139.18 139.96 136.74 137.25 1,278,900 -2.73(-1.95%)
Oct 30, 2013 140.34 141.98 138.70 139.98 1,113,008 +0.62(+0.44%)
Oct 29, 2013 139.43 139.43 137.68 139.36 897,148 +0.33(+0.24%)
Oct 28, 2013 138.76 139.43 136.63 139.03 1,424,032 +0.18(+0.13%)
Oct 25, 2013 138.75 139.45 135.23 138.85 0 -3.85(-2.70%)
Oct 24, 2013 138.50 143.01 137.79 142.70 1,813,005 +5.28(+3.84%)
Oct 23, 2013 140.08 140.51 137.21 137.43 1,777,494 -2.91(-2.08%)
Oct 22, 2013 142.94 143.14 138.96 140.34 2,088,320 -2.59(-1.81%)
Oct 21, 2013 142.36 143.11 141.70 142.93 1,100,712 +1.00(+0.70%)
Oct 18, 2013 141.35 142.62 140.47 141.94 1,220,149 +2.03(+1.45%)
Oct 17, 2013 139.03 140.22 137.96 139.90 1,195,831 +0.73(+0.52%)
Oct 16, 2013 138.86 141.00 138.17 139.18 1,206,048 +1.14(+0.83%)
Oct 15, 2013 138.50 140.48 137.21 138.04 2,067,920 +0.04(+0.03%)
Oct 14, 2013 136.84 138.54 135.94 138.00 1,068,279 +0.45(+0.32%)
Oct 11, 2013 134.00 137.69 134.00 137.55 0 +3.52(+2.62%)
Oct 10, 2013 131.27 135.12 131.27 134.03 1,593,542 +3.81(+2.93%)
Oct 09, 2013 130.76 131.23 128.60 130.22 1,585,479 +0.43(+0.33%)
Oct 08, 2013 131.84 133.36 129.44 129.79 1,857,079 -1.51(-1.15%)
Oct 07, 2013 131.29 132.58 130.56 131.30 1,331,244 -0.94(-0.71%)
Oct 04, 2013 131.36 132.97 131.11 132.24 0 -0.40(-0.30%)
Oct 03, 2013 133.55 134.02 131.36 132.64 2,637,437 -0.57(-0.43%)
Oct 02, 2013 131.50 133.43 131.14 133.21 1,137,692 +1.06(+0.80%)
Oct 01, 2013 130.29 132.22 130.23 132.15 2,028,837 +1.70(+1.30%)
Sep 30, 2013 129.14 131.18 128.29 130.45 1,301,146 +0.01(+0.01%)
Sep 27, 2013 131.28 131.47 129.87 130.44 0 -1.44(-1.09%)
Sep 26, 2013 130.45 131.97 130.36 131.88 1,333,092 +1.76(+1.35%)
Sep 25, 2013 129.39 130.55 128.48 130.12 1,949,171 +1.23(+0.95%)
Sep 24, 2013 127.61 130.02 127.44 128.89 839,128 +0.90(+0.70%)
Sep 23, 2013 128.00 128.50 127.31 127.99 1,012,696 -0.16(-0.12%)
Sep 20, 2013 127.96 128.69 127.03 128.15 0 +0.55(+0.43%)
Sep 19, 2013 126.98 127.97 126.15 127.60 0 +1.27(+1.00%)
Sep 18, 2013 124.18 126.70 123.90 126.34 0 +1.87(+1.50%)
Sep 17, 2013 124.19 125.66 124.09 124.47 0 +0.64(+0.52%)
Sep 16, 2013 125.51 125.38 123.60 123.82 0 -0.30(-0.25%)
Sep 13, 2013 123.92 124.51 122.93 124.13 0 +0.58(+0.47%)
Sep 12, 2013 124.87 124.87 122.80 123.55 658,238 -1.01(-0.81%)
Sep 11, 2013 123.62 124.82 122.90 124.56 0 +1.35(+1.09%)
Sep 10, 2013 120.92 123.76 120.76 123.21 1,649,821 +3.21(+2.68%)
Sep 09, 2013 118.41 120.83 118.33 120.00 1,232,210 +1.58(+1.34%)
Sep 06, 2013 118.66 119.03 116.60 118.41 0 +0.61(+0.52%)
Sep 05, 2013 116.90 118.35 116.61 117.80 846,864 +1.08(+0.93%)
Sep 04, 2013 116.83 117.55 116.00 116.72 1,706,230 -0.25(-0.21%)
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.