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 31, 2021 98.99 101.59 98.99 100.66 2,651,917 +1.78(+1.80%)
Aug 30, 2021 100.74 100.94 98.66 98.88 2,470,429 -1.15(-1.15%)
Aug 27, 2021 98.68 100.78 98.64 100.03 2,299,975 +1.46(+1.48%)
Aug 26, 2021 99.05 101.93 98.01 98.58 3,121,100 -1.25(-1.25%)
Aug 25, 2021 98.49 100.80 97.39 99.82 3,440,188 +1.39(+1.41%)
Aug 24, 2021 95.22 99.32 94.77 98.44 7,449,342 +6.44(+7.01%)
Aug 23, 2021 89.50 92.04 88.91 91.99 4,095,707 +4.58(+5.24%)
Aug 20, 2021 87.82 88.30 86.92 87.41 3,117,599 -0.38(-0.43%)
Aug 19, 2021 89.18 90.05 86.64 87.79 4,850,275 -3.63(-3.97%)
Aug 18, 2021 91.35 92.85 90.28 91.42 2,972,525 +0.39(+0.42%)
Aug 17, 2021 91.53 91.59 89.38 91.03 3,222,179 -1.73(-1.87%)
Aug 16, 2021 93.44 93.55 91.59 92.76 2,232,263 -1.79(-1.89%)
Aug 13, 2021 96.02 96.02 94.22 94.56 1,612,595 -1.66(-1.73%)
Aug 12, 2021 96.77 96.91 94.94 96.22 1,901,840 -0.63(-0.65%)
Aug 11, 2021 96.15 97.08 95.11 96.85 1,918,018 +0.39(+0.40%)
Aug 10, 2021 95.33 96.94 95.32 96.47 2,100,633 +1.30(+1.36%)
Aug 09, 2021 95.72 96.16 92.65 95.17 4,927,198 -2.73(-2.79%)
Aug 06, 2021 98.34 99.78 96.77 97.90 3,254,351 +0.22(+0.22%)
Aug 05, 2021 91.61 97.87 91.08 97.68 6,817,708 +7.61(+8.45%)
Aug 04, 2021 93.13 94.60 89.35 90.07 7,471,183 -4.05(-4.30%)
Aug 03, 2021 96.90 97.31 92.46 94.12 4,991,799 -3.26(-3.34%)
Aug 02, 2021 98.99 100.87 97.17 97.38 2,788,512 +0.04(+0.04%)
Jul 30, 2021 97.87 100.05 96.92 97.34 2,799,610 -1.42(-1.43%)
Jul 29, 2021 101.53 101.96 98.63 98.75 3,311,198 -2.38(-2.35%)
Jul 28, 2021 100.25 101.96 98.80 101.13 2,776,717 +1.80(+1.81%)
Jul 27, 2021 99.99 101.81 97.41 99.33 5,249,643 -3.94(-3.82%)
Jul 26, 2021 101.61 103.42 99.74 103.27 4,167,150 +0.74(+0.72%)
Jul 23, 2021 106.41 106.66 102.36 102.53 3,658,487 -3.79(-3.57%)
Jul 22, 2021 106.98 108.00 104.99 106.32 1,932,486 -2.17(-2.00%)
Jul 21, 2021 106.79 108.87 106.19 108.48 2,437,128 +2.99(+2.83%)
Jul 20, 2021 103.64 106.57 102.35 105.50 3,363,349 +1.81(+1.75%)
Jul 19, 2021 99.52 103.88 99.24 103.68 4,320,122 +0.04(+0.04%)
Jul 16, 2021 108.00 108.37 103.12 103.64 2,635,152 -3.49(-3.26%)
Jul 15, 2021 108.69 109.54 105.67 107.14 2,812,654 -2.45(-2.24%)
Jul 14, 2021 111.07 112.18 108.69 109.59 2,009,259 -0.83(-0.75%)
Jul 13, 2021 111.79 112.16 110.26 110.42 2,031,244 -2.44(-2.16%)
Jul 12, 2021 112.14 112.95 110.58 112.86 1,784,333 +0.14(+0.12%)
Jul 09, 2021 112.06 113.78 111.21 112.72 3,163,770 +2.19(+1.98%)
Jul 08, 2021 109.87 111.77 108.81 110.53 3,695,301 -1.24(-1.11%)
Jul 07, 2021 116.69 116.69 111.21 111.77 4,991,729 -3.95(-3.41%)
Jul 06, 2021 120.77 120.77 115.63 115.72 3,826,945 -4.55(-3.79%)
Jul 02, 2021 121.94 121.94 119.82 120.28 2,072,120 -0.89(-0.74%)
Jul 01, 2021 122.25 123.26 120.96 121.17 2,031,691 +0.10(+0.08%)
Jun 30, 2021 121.90 123.91 120.73 121.07 3,886,029 +0.65(+0.54%)
Jun 29, 2021 119.73 121.57 119.61 120.41 2,737,570 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,388 -3.27(-2.66%)
Jun 25, 2021 123.09 123.84 121.99 122.81 3,533,941 -0.09(-0.07%)
Jun 24, 2021 125.60 126.36 122.88 122.90 2,747,353 -1.78(-1.43%)
Jun 23, 2021 126.11 127.18 123.72 124.68 1,883,170 -0.80(-0.64%)
Jun 22, 2021 125.00 126.25 123.06 125.48 2,088,618 -0.84(-0.67%)
Jun 21, 2021 123.93 126.48 122.28 126.32 1,753,095 +3.14(+2.55%)
Jun 18, 2021 122.38 123.78 121.52 123.19 2,552,518 -0.85(-0.69%)
Jun 17, 2021 124.49 128.02 123.25 124.04 2,337,200 -0.15(-0.12%)
Jun 16, 2021 123.86 124.91 122.47 124.19 1,639,066 +0.05(+0.04%)
Jun 15, 2021 123.69 124.94 123.31 124.14 1,674,624 +0.45(+0.36%)
Jun 14, 2021 125.92 126.23 122.65 123.69 3,082,114 -2.20(-1.75%)
Jun 11, 2021 124.97 125.99 123.51 125.89 1,219,511 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.78 124.90 1,673,097 -0.49(-0.39%)
Jun 09, 2021 126.95 126.99 125.32 125.39 1,846,583 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.59 126.76 1,584,927 -1.04(-0.81%)
Jun 07, 2021 126.14 127.86 123.94 127.80 3,105,998 +0.93(+0.73%)
Jun 04, 2021 128.82 128.84 126.39 126.87 2,171,316 -0.91(-0.71%)
Jun 03, 2021 131.69 131.77 127.76 127.78 2,974,170 -5.51(-4.14%)
Jun 02, 2021 134.64 135.45 132.20 133.29 1,598,767 -0.95(-0.71%)
Jun 01, 2021 132.84 134.84 131.91 134.24 2,256,630 +3.70(+2.84%)
May 28, 2021 131.90 131.99 129.83 130.54 1,252,413 -0.79(-0.60%)
May 27, 2021 131.63 131.79 129.79 131.33 1,559,326 +0.22(+0.17%)
May 26, 2021 128.70 131.46 127.89 131.11 2,597,639 +3.39(+2.65%)
May 25, 2021 129.22 130.91 126.83 127.73 1,747,967 -0.42(-0.33%)
May 24, 2021 126.36 129.04 124.73 128.15 1,723,049 +2.08(+1.65%)
May 21, 2021 126.45 127.71 125.25 126.08 1,908,367 +0.72(+0.58%)
May 20, 2021 125.01 126.11 123.29 125.35 1,927,441 +0.33(+0.26%)
May 19, 2021 122.30 125.11 121.68 125.03 2,205,052 +0.16(+0.13%)
May 18, 2021 124.27 127.20 124.17 124.87 2,033,003 +1.40(+1.13%)
May 17, 2021 124.17 124.43 120.14 123.47 2,737,509 -1.92(-1.53%)
May 14, 2021 122.69 125.94 121.52 125.39 2,037,932 +4.21(+3.47%)
May 13, 2021 121.05 124.02 118.80 121.19 2,630,522 +1.49(+1.25%)
May 12, 2021 122.38 124.06 119.04 119.69 2,895,759 -4.05(-3.27%)
May 11, 2021 123.59 128.48 122.54 123.74 3,844,627 -0.72(-0.58%)
May 10, 2021 125.72 126.76 124.11 124.46 2,592,943 -0.55(-0.44%)
May 07, 2021 122.16 125.34 121.05 125.02 1,671,802 +3.47(+2.86%)
May 06, 2021 125.32 125.95 119.96 121.54 2,913,206 -4.98(-3.94%)
May 05, 2021 125.47 128.04 124.57 126.52 2,364,981 +3.42(+2.78%)
May 04, 2021 126.83 127.00 120.57 123.10 4,866,262 -4.46(-3.50%)
May 03, 2021 127.40 129.33 126.74 127.56 1,508,836 +0.45(+0.36%)
Apr 30, 2021 126.41 128.00 125.66 127.11 1,288,293 -0.62(-0.49%)
Apr 29, 2021 130.38 130.77 123.87 127.73 2,643,589 -1.23(-0.95%)
Apr 28, 2021 126.75 129.42 125.03 128.96 2,124,391 +2.49(+1.97%)
Apr 27, 2021 123.87 126.74 122.95 126.46 1,583,557 +2.72(+2.20%)
Apr 26, 2021 123.47 125.94 123.34 123.74 2,107,416 +0.84(+0.68%)
Apr 23, 2021 124.27 124.94 122.41 122.90 2,646,492 -0.23(-0.19%)
Apr 22, 2021 123.35 125.43 121.47 123.13 2,321,786 -1.59(-1.28%)
Apr 21, 2021 120.28 124.78 119.14 124.72 1,945,392 +4.31(+3.58%)
Apr 20, 2021 123.85 124.45 118.53 120.41 2,838,635 -4.59(-3.67%)
Apr 19, 2021 125.29 126.38 124.23 125.01 1,391,094 -0.99(-0.79%)
Apr 16, 2021 126.35 127.72 124.98 126.00 1,309,204 -0.63(-0.50%)
Apr 15, 2021 128.41 128.86 125.84 126.63 1,407,594 -1.12(-0.88%)
Apr 14, 2021 128.83 130.52 127.35 127.75 2,434,028 -0.76(-0.59%)
Apr 13, 2021 127.21 128.98 124.10 128.51 1,960,860 -0.12(-0.09%)
Apr 12, 2021 129.68 130.10 127.58 128.63 1,495,510 -1.44(-1.10%)
Apr 09, 2021 130.72 131.33 128.58 130.06 1,715,906 -2.08(-1.57%)
Apr 08, 2021 131.61 132.22 129.85 132.14 2,953,187 +0.80(+0.61%)
Apr 07, 2021 134.40 135.21 129.78 131.34 2,735,055 -3.65(-2.71%)
Apr 06, 2021 131.77 136.04 131.19 135.00 3,889,888 +5.25(+4.04%)
Apr 05, 2021 130.57 132.88 129.27 129.75 2,756,657 +2.94(+2.32%)
Apr 01, 2021 125.61 129.06 125.01 126.81 2,236,355 +2.70(+2.18%)
Mar 31, 2021 123.80 125.01 122.50 124.11 1,598,068 -0.08(-0.06%)
Mar 30, 2021 122.50 125.59 121.81 124.19 1,532,835 +1.93(+1.58%)
Mar 29, 2021 124.96 126.43 121.51 122.25 1,790,694 -3.89(-3.08%)
Mar 26, 2021 128.44 128.93 122.19 126.14 1,708,127 -0.66(-0.52%)
Mar 25, 2021 120.56 127.74 119.59 126.81 2,139,377 +2.89(+2.33%)
Mar 24, 2021 124.71 129.06 123.74 123.92 2,176,657 +0.03(+0.02%)
Mar 23, 2021 128.29 129.89 123.12 123.89 3,326,244 -7.64(-5.81%)
Mar 22, 2021 133.75 133.97 130.00 131.53 1,720,512 -2.58(-1.93%)
Mar 19, 2021 134.04 134.63 129.92 134.11 2,825,800 -0.17(-0.13%)
Mar 18, 2021 138.58 138.59 133.44 134.28 2,036,158 -4.31(-3.11%)
Mar 17, 2021 133.99 138.64 133.75 138.59 1,421,114 +2.41(+1.77%)
Mar 16, 2021 139.25 139.25 133.81 136.18 2,150,237 -2.21(-1.59%)
Mar 15, 2021 138.41 142.43 137.70 138.39 3,412,419 +2.72(+2.01%)
Mar 12, 2021 136.11 138.00 134.63 135.67 2,040,479 -0.86(-0.63%)
Mar 11, 2021 134.58 141.17 133.44 136.53 3,181,938 +3.05(+2.28%)
Mar 10, 2021 132.83 135.30 132.18 133.48 1,569,891 +0.83(+0.63%)
Mar 09, 2021 135.51 135.51 131.69 132.65 1,451,894 +0.26(+0.19%)
Mar 08, 2021 133.21 135.82 132.16 132.39 2,005,141 +0.42(+0.32%)
Mar 05, 2021 131.78 132.55 124.90 131.97 3,385,040 +0.42(+0.32%)
Mar 04, 2021 134.72 134.99 125.55 131.55 3,432,938 -2.70(-2.01%)
Mar 03, 2021 134.90 138.07 132.40 134.25 3,604,002 +2.59(+1.97%)
Mar 02, 2021 131.95 133.83 130.52 131.66 1,443,327 +1.20(+0.92%)
Mar 01, 2021 134.04 134.48 129.88 130.46 1,954,300 +0.06(+0.05%)
Feb 26, 2021 127.96 131.60 126.88 130.40 2,274,338 +3.04(+2.39%)
Feb 25, 2021 132.65 134.37 125.92 127.36 2,776,127 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.75 132.86 3,316,789 -2.25(-1.66%)
Feb 23, 2021 128.74 136.87 124.41 135.10 7,083,249 +9.63(+7.68%)
Feb 22, 2021 123.51 130.64 123.28 125.47 4,391,853 +3.06(+2.50%)
Feb 19, 2021 119.33 123.12 119.28 122.41 2,395,763 +3.75(+3.16%)
Feb 18, 2021 119.28 120.78 116.33 118.66 2,062,986 -2.28(-1.88%)
Feb 17, 2021 120.06 122.75 118.15 120.94 2,319,517 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,663 +3.53(+3.03%)
Feb 12, 2021 113.52 117.01 112.36 116.66 2,146,246 +3.24(+2.85%)
Feb 11, 2021 115.27 115.71 111.86 113.42 2,833,854 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.92 115.27 6,156,474 +3.03(+2.70%)
Feb 09, 2021 114.63 115.84 111.92 112.24 5,695,526 -3.99(-3.43%)
Feb 08, 2021 113.69 116.76 112.41 116.23 2,820,036 +0.42(+0.36%)
Feb 05, 2021 110.95 118.30 110.78 115.81 5,455,826 +8.22(+7.64%)
Feb 04, 2021 108.18 109.08 105.46 107.59 2,397,648 +0.27(+0.25%)
Feb 03, 2021 105.62 108.38 104.95 107.33 2,179,712 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.09 105.03 2,462,842 +4.30(+4.26%)
Feb 01, 2021 99.90 101.55 99.13 100.73 1,787,387 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.36 98.53 2,274,742 -2.49(-2.47%)
Jan 28, 2021 101.07 103.74 98.00 101.02 3,006,668 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.18 99.78 3,465,749 -5.06(-4.82%)
Jan 26, 2021 108.15 108.84 104.52 104.84 2,076,832 -2.13(-1.99%)
Jan 25, 2021 105.52 108.40 103.59 106.97 3,322,591 +0.60(+0.57%)
Jan 22, 2021 105.65 106.99 103.45 106.37 5,089,734 -1.69(-1.57%)
Jan 21, 2021 109.23 110.82 107.60 108.06 2,123,315 -0.90(-0.83%)
Jan 20, 2021 107.18 111.72 106.19 108.96 4,059,078 +2.87(+2.71%)
Jan 19, 2021 106.45 107.19 104.68 106.09 3,611,931 +0.93(+0.88%)
Jan 15, 2021 107.34 107.34 104.70 105.16 2,865,096 -2.74(-2.54%)
Jan 14, 2021 107.50 110.23 107.11 107.90 2,669,216 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,801,882 -2.08(-1.91%)
Jan 12, 2021 107.40 109.75 105.72 108.89 2,125,655 +1.95(+1.82%)
Jan 11, 2021 105.55 107.33 103.02 106.94 2,550,906 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.99 107.93 2,840,953 -0.71(-0.66%)
Jan 07, 2021 111.29 111.57 107.42 108.64 3,883,717 -1.09(-0.99%)
Jan 06, 2021 109.53 112.24 107.95 109.73 2,456,266 +0.65(+0.60%)
Jan 05, 2021 105.21 110.39 104.94 109.08 1,832,301 +3.26(+3.08%)
Jan 04, 2021 112.01 112.36 105.11 105.82 3,631,002 -5.87(-5.26%)
Dec 31, 2020 111.69 111.69 111.69 2,108,408 -0.56(-0.50%)
Dec 30, 2020 113.03 114.78 111.41 112.26 2,108,408 -0.90(-0.80%)
Dec 29, 2020 115.11 115.40 112.69 113.16 1,274,758 -1.15(-1.00%)
Dec 28, 2020 113.80 116.22 112.97 114.31 1,930,505 +1.07(+0.94%)
Dec 24, 2020 113.26 114.29 112.46 113.24 859,569 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.14 2,017,383 +2.66(+2.39%)
Dec 22, 2020 111.14 112.14 109.59 111.47 1,653,710 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.41 3,846,528 -3.36(-2.92%)
Dec 18, 2020 113.39 115.36 111.87 114.76 3,228,764 +1.11(+0.98%)
Dec 17, 2020 115.62 116.01 112.99 113.65 2,065,904 -0.42(-0.36%)
Dec 16, 2020 112.36 115.12 111.42 114.07 2,340,453 +1.12(+0.99%)
Dec 15, 2020 108.12 113.59 107.42 112.95 3,228,869 +6.49(+6.10%)
Dec 14, 2020 111.28 111.60 106.12 106.45 2,825,853 -3.41(-3.10%)
Dec 11, 2020 111.53 112.24 108.50 109.86 2,184,936 -1.88(-1.68%)
Dec 10, 2020 107.99 111.95 107.99 111.74 1,849,854 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.24 110.04 2,180,403 -0.15(-0.13%)
Dec 08, 2020 109.51 112.03 109.22 110.19 2,873,500 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.42 110.20 3,768,260 -2.16(-1.92%)
Dec 04, 2020 108.40 112.38 107.11 112.36 3,028,141 +4.96(+4.62%)
Dec 03, 2020 106.03 109.28 104.83 107.40 3,194,895 +3.33(+3.20%)
Dec 02, 2020 100.72 105.39 99.72 104.07 2,980,081 +2.74(+2.71%)
Dec 01, 2020 100.99 103.63 99.87 101.33 2,844,661 +1.84(+1.85%)
Nov 30, 2020 99.97 100.64 96.25 99.49 3,100,433 -0.71(-0.71%)
Nov 27, 2020 100.31 102.35 99.65 100.20 1,434,063 +0.81(+0.82%)
Nov 25, 2020 100.62 100.69 98.06 99.39 2,248,275 -2.34(-2.30%)
Nov 24, 2020 96.60 101.87 96.43 101.72 4,261,418 +7.21(+7.63%)
Nov 23, 2020 94.54 95.81 93.17 94.52 3,366,494 +0.19(+0.20%)
Nov 20, 2020 96.83 97.80 94.33 94.33 3,628,496 -3.43(-3.50%)
Nov 19, 2020 95.95 98.47 95.30 97.75 2,783,146 +3.08(+3.25%)
Nov 18, 2020 93.60 97.86 92.75 94.68 3,363,974 +1.40(+1.50%)
Nov 17, 2020 92.37 95.35 90.48 93.28 2,524,503 -0.50(-0.54%)
Nov 16, 2020 96.68 97.37 92.50 93.78 4,533,089 +2.52(+2.77%)
Nov 13, 2020 86.82 91.73 85.59 91.26 4,224,406 +5.46(+6.37%)
Nov 12, 2020 88.79 88.98 85.09 85.80 7,233,530 -4.99(-5.50%)
Nov 11, 2020 96.22 96.22 90.08 90.78 5,093,486 -4.90(-5.12%)
Nov 10, 2020 98.99 101.16 94.43 95.69 5,355,506 -5.52(-5.46%)
Nov 09, 2020 94.21 104.86 94.04 101.21 19,096,500 +21.95(+27.69%)
Nov 06, 2020 77.10 80.08 76.73 79.26 3,497,171 -0.06(-0.07%)
Nov 05, 2020 76.60 79.68 76.07 79.32 5,338,183 +3.97(+5.27%)
Nov 04, 2020 74.32 77.00 72.96 75.35 4,453,314 +1.53(+2.08%)
Nov 03, 2020 75.86 76.38 73.36 73.82 3,109,721 -1.27(-1.69%)
Nov 02, 2020 73.67 75.30 72.66 75.08 3,991,705 +3.39(+4.72%)
Oct 30, 2020 70.63 72.57 69.54 71.70 3,339,380 +0.24(+0.33%)
Oct 29, 2020 68.58 72.38 68.35 71.46 3,975,383 +3.15(+4.61%)
Oct 28, 2020 70.00 70.13 67.02 68.31 4,464,512 -2.79(-3.93%)
Oct 27, 2020 72.87 73.12 70.45 71.11 2,461,963 -1.67(-2.30%)
Oct 26, 2020 73.84 73.90 71.05 72.78 2,988,860 -3.01(-3.97%)
Oct 23, 2020 75.88 76.06 74.04 75.79 2,165,036 +0.13(+0.17%)
Oct 22, 2020 74.47 75.88 73.40 75.66 4,055,753 +3.54(+4.91%)
Oct 21, 2020 71.28 72.66 70.60 72.12 2,550,892 +0.41(+0.57%)
Oct 20, 2020 69.45 72.34 69.30 71.71 3,543,465 +2.74(+3.98%)
Oct 19, 2020 70.67 71.51 68.80 68.97 3,883,847 -1.44(-2.04%)
Oct 16, 2020 71.80 72.63 70.20 70.40 3,040,869 -1.56(-2.17%)
Oct 15, 2020 70.73 72.02 69.95 71.97 2,598,275 +0.99(+1.39%)
Oct 14, 2020 70.77 71.82 70.05 70.98 3,297,218 -0.04(-0.06%)
Oct 13, 2020 72.44 72.44 68.79 71.02 5,331,153 -2.35(-3.20%)
Oct 12, 2020 72.12 73.45 71.62 73.36 2,092,796 +1.43(+1.98%)
Oct 09, 2020 73.88 74.77 71.72 71.94 3,126,735 -1.63(-2.22%)
Oct 08, 2020 74.52 75.32 73.16 73.57 2,770,243 -0.73(-0.99%)
Oct 07, 2020 75.15 75.18 73.48 74.30 2,873,815 +0.73(+1.00%)
Oct 06, 2020 73.82 76.96 73.26 73.57 5,130,562 +0.47(+0.64%)
Oct 05, 2020 72.32 73.32 71.30 73.11 3,447,894 +0.64(+0.89%)
Oct 02, 2020 69.29 72.70 68.90 72.46 3,147,444 +1.12(+1.57%)
Oct 01, 2020 71.41 71.98 70.39 71.34 4,301,372 +0.26(+0.36%)
Sep 30, 2020 71.21 73.19 70.46 71.09 4,494,164 +0.82(+1.17%)
Sep 29, 2020 72.24 72.35 69.84 70.26 4,304,543 -2.61(-3.59%)
Sep 28, 2020 72.37 73.82 71.70 72.88 3,233,751 +1.25(+1.74%)
Sep 25, 2020 70.44 71.83 69.91 71.63 2,711,750 +1.28(+1.82%)
Sep 24, 2020 69.79 71.62 68.10 70.35 3,952,832 +0.38(+0.54%)
Sep 23, 2020 73.19 74.97 69.80 69.98 4,441,806 -2.70(-3.72%)
Sep 22, 2020 71.95 74.41 71.28 72.68 3,340,972 +1.11(+1.55%)
Sep 21, 2020 73.00 73.86 70.13 71.57 7,074,550 -5.35(-6.95%)
Sep 18, 2020 78.11 78.87 75.50 76.92 3,747,597 -1.58(-2.02%)
Sep 17, 2020 77.24 79.76 77.20 78.50 2,818,636 -0.36(-0.45%)
Sep 16, 2020 80.37 80.47 76.54 78.86 6,656,864 -2.59(-3.18%)
Sep 15, 2020 83.06 83.11 79.96 81.45 3,561,004 -1.50(-1.81%)
Sep 14, 2020 82.19 82.99 81.03 82.95 2,283,992 +1.67(+2.06%)
Sep 11, 2020 83.77 84.04 80.06 81.28 2,220,798 -1.21(-1.46%)
Sep 10, 2020 83.28 85.54 82.28 82.49 3,232,150 +0.38(+0.46%)
Sep 09, 2020 82.82 82.82 79.79 82.11 3,206,068 +0.27(+0.33%)
Sep 08, 2020 84.19 84.55 81.66 81.85 4,076,618 -4.99(-5.75%)
Sep 04, 2020 87.42 89.08 83.73 86.84 3,282,910 +0.36(+0.41%)
Sep 03, 2020 88.28 90.97 84.93 86.48 3,238,377 -1.95(-2.21%)
Sep 02, 2020 85.40 88.79 85.19 88.43 2,457,924 +3.02(+3.53%)
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.