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 (%)
Sep 28, 2007 104.39 105.30 100.92 102.33 10,384,524 -6.12(-5.64%)
Sep 27, 2007 101.96 109.63 101.36 108.44 9,299,710 +6.31(+6.17%)
Sep 26, 2007 100.66 102.55 98.99 102.14 3,462,453 +1.47(+1.46%)
Sep 25, 2007 100.34 102.75 99.09 100.66 4,396,442 -0.66(-0.65%)
Sep 24, 2007 94.09 102.05 93.84 101.32 5,839,702 +8.09(+8.68%)
Sep 21, 2007 94.27 95.53 93.23 93.23 3,775,474 -0.90(-0.96%)
Sep 20, 2007 93.60 95.77 93.20 94.13 3,099,437 -1.07(-1.12%)
Sep 19, 2007 97.51 98.07 94.29 95.20 3,616,528 -1.48(-1.53%)
Sep 18, 2007 92.38 97.81 91.36 96.68 3,836,653 +4.31(+4.66%)
Sep 17, 2007 90.45 92.87 90.15 92.37 2,434,308 +1.54(+1.69%)
Sep 14, 2007 90.27 93.16 89.47 90.83 3,472,864 -0.08(-0.09%)
Sep 13, 2007 89.53 91.14 88.49 90.92 3,362,817 +1.58(+1.77%)
Sep 12, 2007 84.77 89.77 84.57 89.34 4,903,897 +3.81(+4.45%)
Sep 11, 2007 80.63 85.64 80.63 85.53 3,564,011 +5.12(+6.37%)
Sep 10, 2007 81.43 81.77 78.10 80.41 2,170,582 -0.31(-0.38%)
Sep 07, 2007 81.40 81.77 80.11 80.71 1,990,387 -2.06(-2.49%)
Sep 06, 2007 82.49 83.71 81.43 82.77 1,384,067 +0.64(+0.77%)
Sep 05, 2007 82.38 82.41 81.02 82.14 1,750,946 -0.12(-0.14%)
Sep 04, 2007 80.34 83.06 79.19 82.25 2,387,415 +1.90(+2.36%)
Aug 31, 2007 79.84 80.93 78.63 80.36 1,924,027 +1.73(+2.21%)
Aug 30, 2007 77.50 79.04 76.96 78.62 1,914,722 +0.20(+0.26%)
Aug 29, 2007 75.67 78.75 74.43 78.42 4,312,413 +1.92(+2.50%)
Aug 28, 2007 78.20 78.58 75.98 76.50 2,361,690 -2.33(-2.95%)
Aug 27, 2007 79.93 81.74 78.48 78.83 2,277,503 -1.14(-1.42%)
Aug 24, 2007 75.76 80.62 75.56 79.97 3,425,871 +4.07(+5.36%)
Aug 23, 2007 77.28 77.47 75.28 75.90 1,753,907 -1.19(-1.54%)
Aug 22, 2007 77.23 77.93 75.92 77.09 2,034,212 +1.27(+1.67%)
Aug 21, 2007 74.83 77.19 73.39 75.82 2,684,618 +1.73(+2.34%)
Aug 20, 2007 73.79 74.98 71.82 74.09 2,160,057 +1.13(+1.55%)
Aug 17, 2007 72.84 74.16 70.88 72.96 2,738,817 +0.88(+1.23%)
Aug 16, 2007 73.68 74.61 68.84 72.08 4,971,126 -2.27(-3.05%)
Aug 15, 2007 72.91 76.43 72.35 74.34 3,405,087 +0.31(+0.42%)
Aug 14, 2007 73.79 75.34 73.57 74.03 2,673,253 +1.19(+1.64%)
Aug 13, 2007 73.87 75.32 72.06 72.83 3,018,943 +0.40(+0.56%)
Aug 10, 2007 72.48 73.96 70.82 72.43 4,790,086 -2.64(-3.51%)
Aug 09, 2007 73.99 77.09 73.54 75.07 4,448,838 -0.71(-0.93%)
Aug 08, 2007 76.47 81.56 74.56 75.78 6,739,368 -0.99(-1.29%)
Aug 07, 2007 75.37 80.34 75.19 76.76 15,752,575 +7.02(+10.07%)
Aug 06, 2007 67.18 70.08 64.77 69.74 4,921,748 +4.11(+6.26%)
Aug 03, 2007 65.91 67.94 65.14 65.63 4,384,064 -0.18(-0.27%)
Aug 02, 2007 63.78 65.90 63.65 65.81 2,658,918 +2.87(+4.56%)
Aug 01, 2007 62.69 63.13 61.08 62.94 2,035,601 +0.23(+0.36%)
Jul 31, 2007 64.49 65.48 62.45 62.71 2,653,849 -1.72(-2.67%)
Jul 30, 2007 65.20 65.68 62.70 64.43 2,803,117 -0.74(-1.14%)
Jul 27, 2007 63.71 65.59 62.72 65.17 2,335,656 +1.75(+2.75%)
Jul 26, 2007 64.96 65.19 61.46 63.42 4,337,612 -2.58(-3.92%)
Jul 25, 2007 64.96 66.94 64.47 66.01 3,000,267 +1.51(+2.34%)
Jul 24, 2007 65.59 65.91 64.25 64.50 1,910,905 -1.27(-1.93%)
Jul 23, 2007 64.10 66.15 63.89 65.77 2,831,700 +1.68(+2.62%)
Jul 20, 2007 64.33 64.50 62.70 64.09 4,433,830 -0.48(-0.74%)
Jul 19, 2007 64.33 64.88 63.85 64.57 3,938,896 +0.44(+0.69%)
Jul 18, 2007 63.38 64.57 62.77 64.13 3,484,621 +0.31(+0.48%)
Jul 17, 2007 63.45 63.92 62.80 63.82 3,192,794 +0.31(+0.49%)
Jul 16, 2007 63.63 64.20 63.50 63.51 2,204,281 -0.39(-0.61%)
Jul 13, 2007 63.12 64.13 62.35 63.90 1,654,945 +0.92(+1.45%)
Jul 12, 2007 61.22 63.29 61.16 62.98 3,275,815 +1.74(+2.84%)
Jul 11, 2007 60.15 61.42 59.92 61.24 2,088,317 +1.09(+1.81%)
Jul 10, 2007 61.11 61.21 60.11 60.15 3,246,472 -1.40(-2.28%)
Jul 09, 2007 61.21 61.56 60.69 61.55 2,348,727 +0.35(+0.57%)
Jul 06, 2007 60.32 61.21 59.95 61.20 1,720,782 +0.96(+1.60%)
Jul 05, 2007 58.32 60.46 57.90 60.24 3,301,158 +2.57(+4.45%)
Jul 03, 2007 58.04 58.89 57.48 57.68 1,146,311 -0.49(-0.84%)
Jul 02, 2007 58.61 58.62 57.42 58.16 1,906,956 -0.06(-0.10%)
Jun 29, 2007 57.91 59.67 57.81 58.22 2,486,970 +0.38(+0.65%)
Jun 28, 2007 57.61 58.29 56.64 57.85 2,374,004 +0.32(+0.56%)
Jun 27, 2007 56.31 57.57 55.55 57.52 2,215,471 +0.80(+1.41%)
Jun 26, 2007 57.97 58.10 56.33 56.72 2,264,684 -1.30(-2.24%)
Jun 25, 2007 58.32 58.52 57.49 58.02 2,006,284 -0.14(-0.23%)
Jun 22, 2007 59.05 59.25 58.09 58.16 1,282,691 -0.93(-1.57%)
Jun 21, 2007 59.24 59.25 57.85 59.09 3,235,411 +0.01(+0.01%)
Jun 20, 2007 59.94 60.00 58.95 59.08 2,082,401 -0.96(-1.60%)
Jun 19, 2007 60.31 60.35 59.29 60.04 4,095,205 -0.92(-1.50%)
Jun 18, 2007 61.77 61.87 60.96 60.96 1,759,971 -0.78(-1.26%)
Jun 15, 2007 62.61 62.76 61.63 61.74 2,926,972 +0.25(+0.41%)
Jun 14, 2007 62.36 62.59 61.12 61.48 2,430,392 -0.98(-1.57%)
Jun 13, 2007 61.55 62.46 61.09 62.46 2,125,053 +1.38(+2.26%)
Jun 12, 2007 60.87 61.96 60.81 61.08 2,600,846 -0.18(-0.30%)
Jun 11, 2007 61.74 61.86 60.63 61.26 2,936,702 -0.77(-1.24%)
Jun 08, 2007 60.37 62.33 60.37 62.03 3,395,103 +1.33(+2.19%)
Jun 07, 2007 64.72 64.80 60.30 60.70 7,698,245 -1.81(-2.90%)
Jun 06, 2007 63.91 64.13 62.25 62.51 1,744,883 -1.57(-2.45%)
Jun 05, 2007 63.65 64.28 63.24 64.08 1,639,498 +0.44(+0.69%)
Jun 04, 2007 63.42 64.49 63.33 63.64 2,220,866 -0.29(-0.45%)
Jun 01, 2007 63.00 64.47 63.00 63.92 3,414,102 +1.25(+2.00%)
May 31, 2007 61.52 62.75 61.05 62.67 2,719,744 +1.46(+2.39%)
May 30, 2007 61.15 61.85 60.72 61.21 2,501,889 -0.55(-0.89%)
May 29, 2007 61.67 62.46 61.59 61.76 2,715,709 +0.23(+0.37%)
May 25, 2007 62.51 62.67 61.46 61.53 2,623,162 -1.27(-2.02%)
May 24, 2007 65.17 65.37 62.45 62.80 1,850,276 -1.72(-2.67%)
May 23, 2007 66.07 66.10 64.46 64.52 1,648,445 -1.17(-1.78%)
May 22, 2007 64.06 65.94 63.16 65.69 5,058,393 +4.52(+7.39%)
May 21, 2007 60.83 61.70 60.79 61.17 1,828,242 +0.29(+0.48%)
May 18, 2007 61.75 62.27 60.54 60.88 2,527,754 -0.84(-1.36%)
May 17, 2007 62.28 63.12 61.67 61.72 1,396,174 -0.81(-1.30%)
May 16, 2007 62.24 63.20 62.09 62.53 2,038,839 +0.86(+1.40%)
May 15, 2007 62.59 63.49 61.53 61.66 1,887,356 -0.58(-0.93%)
May 14, 2007 62.94 63.50 61.98 62.24 1,790,322 -0.44(-0.70%)
May 11, 2007 62.51 63.61 61.60 62.68 2,082,130 +0.34(+0.54%)
May 10, 2007 64.43 64.57 62.16 62.35 2,550,160 -2.12(-3.28%)
May 09, 2007 64.42 65.17 64.16 64.46 2,152,605 -0.42(-0.65%)
May 08, 2007 68.45 68.76 64.41 64.89 5,939,236 -1.26(-1.90%)
May 07, 2007 66.61 67.16 64.78 66.15 5,853,089 -0.44(-0.65%)
May 04, 2007 67.70 68.32 65.94 66.58 2,330,884 -0.72(-1.07%)
May 03, 2007 67.67 68.83 66.63 67.30 3,956,520 -2.22(-3.19%)
May 02, 2007 65.92 70.13 65.85 69.52 5,636,548 +3.68(+5.59%)
May 01, 2007 66.31 66.81 65.40 65.84 3,168,130 -0.54(-0.81%)
Apr 30, 2007 67.69 68.58 66.26 66.38 2,254,812 -1.50(-2.21%)
Apr 27, 2007 68.67 68.67 67.29 67.88 1,143,969 -0.92(-1.33%)
Apr 26, 2007 68.52 69.10 68.19 68.80 1,120,093 +0.30(+0.44%)
Apr 25, 2007 66.77 68.55 66.54 68.50 1,473,599 +1.73(+2.59%)
Apr 24, 2007 67.30 67.39 66.41 66.77 1,147,367 -0.41(-0.61%)
Apr 23, 2007 66.42 67.23 66.12 67.18 1,242,202 +0.60(+0.91%)
Apr 20, 2007 67.04 67.34 66.26 66.57 1,245,162 +0.32(+0.49%)
Apr 19, 2007 66.76 66.76 65.60 66.25 1,312,461 -0.86(-1.29%)
Apr 18, 2007 65.27 67.62 65.27 67.11 1,813,084 +1.66(+2.53%)
Apr 17, 2007 66.11 66.24 65.13 65.46 1,298,580 -0.79(-1.19%)
Apr 16, 2007 66.92 67.20 65.76 66.24 1,661,733 -0.29(-0.43%)
Apr 13, 2007 64.85 66.89 64.35 66.53 2,210,688 +1.47(+2.27%)
Apr 12, 2007 63.82 65.36 63.41 65.05 1,308,878 +0.90(+1.41%)
Apr 11, 2007 64.94 65.10 63.81 64.15 1,183,746 -0.89(-1.37%)
Apr 10, 2007 65.53 65.87 64.61 65.04 1,299,750 -0.60(-0.92%)
Apr 09, 2007 64.76 66.04 64.72 65.65 2,386,512 +1.55(+2.42%)
Apr 05, 2007 63.65 64.60 63.35 64.09 1,144,581 +0.34(+0.54%)
Apr 04, 2007 63.93 64.09 63.15 63.75 1,269,558 -0.10(-0.16%)
Apr 03, 2007 62.98 64.61 62.97 63.85 1,924,789 +1.47(+2.35%)
Apr 02, 2007 61.70 62.70 61.70 62.39 1,225,745 +0.78(+1.26%)
Mar 30, 2007 62.34 62.56 61.11 61.61 1,476,797 -0.74(-1.19%)
Mar 29, 2007 62.50 63.26 61.46 62.35 1,779,962 +0.13(+0.21%)
Mar 28, 2007 63.33 63.55 62.02 62.22 2,545,804 -1.44(-2.25%)
Mar 27, 2007 64.91 65.24 63.39 63.65 1,991,297 -1.90(-2.89%)
Mar 26, 2007 65.46 65.59 64.30 65.55 1,786,558 +0.18(+0.28%)
Mar 23, 2007 64.78 65.53 64.76 65.37 1,623,488 +0.49(+0.75%)
Mar 22, 2007 64.98 65.25 64.42 64.88 2,467,028 +0.26(+0.40%)
Mar 21, 2007 62.67 64.62 62.28 64.62 3,522,934 +1.18(+1.86%)
Mar 20, 2007 61.82 63.86 61.39 63.44 3,450,149 +1.73(+2.80%)
Mar 19, 2007 60.81 61.76 60.40 61.71 1,660,148 +1.48(+2.46%)
Mar 16, 2007 60.48 61.06 59.72 60.23 2,101,906 -0.58(-0.96%)
Mar 15, 2007 60.01 61.10 59.59 60.81 2,421,286 +0.66(+1.10%)
Mar 14, 2007 59.00 60.35 58.13 60.15 2,573,389 +1.18(+2.00%)
Mar 13, 2007 60.02 60.78 58.80 58.97 2,271,861 -1.05(-1.75%)
Mar 12, 2007 59.99 61.18 58.99 60.02 2,101,567 -1.18(-1.93%)
Mar 09, 2007 61.80 62.31 60.28 61.20 2,351,893 +0.04(+0.06%)
Mar 08, 2007 60.33 61.77 59.90 61.16 2,604,066 +1.84(+3.10%)
Mar 07, 2007 60.04 60.34 59.05 59.33 2,322,660 -0.69(-1.16%)
Mar 06, 2007 59.42 60.52 59.33 60.02 3,816,474 +1.98(+3.41%)
Mar 05, 2007 60.08 60.27 57.84 58.04 4,755,697 -2.77(-4.55%)
Mar 02, 2007 62.79 63.19 60.70 60.81 2,356,803 -2.21(-3.50%)
Mar 01, 2007 62.20 63.85 60.87 63.02 3,594,817 -0.64(-1.01%)
Feb 28, 2007 63.03 64.70 62.38 63.66 4,353,584 +1.38(+2.21%)
Feb 27, 2007 63.63 63.98 62.12 62.28 4,375,079 -2.91(-4.46%)
Feb 26, 2007 68.00 68.19 64.47 65.19 3,255,032 -2.23(-3.30%)
Feb 23, 2007 68.59 69.25 67.08 67.42 1,961,921 -1.49(-2.16%)
Feb 22, 2007 66.63 69.00 66.28 68.91 3,193,664 +2.54(+3.83%)
Feb 21, 2007 66.16 66.61 65.29 66.37 2,105,868 -0.06(-0.10%)
Feb 20, 2007 66.67 66.80 64.83 66.43 2,200,115 +0.38(+0.57%)
Feb 16, 2007 66.95 67.02 65.92 66.05 1,716,163 -0.81(-1.20%)
Feb 15, 2007 67.28 67.68 66.11 66.86 1,447,888 -0.27(-0.40%)
Feb 14, 2007 66.80 67.76 66.56 67.13 2,496,720 +0.60(+0.91%)
Feb 13, 2007 67.30 67.32 66.37 66.52 2,112,289 -0.04(-0.06%)
Feb 12, 2007 68.00 68.32 65.59 66.56 4,038,858 -1.10(-1.63%)
Feb 09, 2007 72.28 72.61 67.54 67.67 4,039,653 -4.61(-6.38%)
Feb 08, 2007 73.16 73.16 72.07 72.28 1,411,259 -0.80(-1.09%)
Feb 07, 2007 73.42 74.17 72.54 73.08 1,471,314 -0.14(-0.19%)
Feb 06, 2007 73.58 73.65 71.24 73.21 3,102,147 -0.87(-1.17%)
Feb 05, 2007 72.46 74.43 72.39 74.08 2,070,599 +1.71(+2.36%)
Feb 02, 2007 72.81 73.22 71.98 72.37 1,488,073 -0.47(-0.65%)
Feb 01, 2007 73.09 73.55 71.99 72.85 2,041,124 +0.28(+0.38%)
Jan 31, 2007 70.03 73.00 69.76 72.57 3,054,135 +2.24(+3.19%)
Jan 30, 2007 70.63 70.91 69.52 70.33 1,412,108 -0.18(-0.25%)
Jan 29, 2007 71.02 71.43 69.61 70.50 2,138,794 +0.43(+0.61%)
Jan 26, 2007 69.81 70.69 68.50 70.07 2,007,471 +0.59(+0.85%)
Jan 25, 2007 71.67 71.96 69.27 69.48 2,003,931 -2.25(-3.13%)
Jan 24, 2007 69.85 72.31 69.17 71.73 2,873,035 +2.36(+3.41%)
Jan 23, 2007 69.23 70.24 68.48 69.37 2,447,285 +0.20(+0.29%)
Jan 22, 2007 68.82 69.46 67.63 69.17 2,259,447 +0.57(+0.83%)
Jan 19, 2007 67.25 69.00 66.42 68.59 3,201,883 +1.21(+1.80%)
Jan 18, 2007 69.23 69.56 66.74 67.38 2,610,819 -1.31(-1.90%)
Jan 17, 2007 69.70 69.91 68.44 68.69 3,132,493 -1.29(-1.85%)
Jan 16, 2007 67.64 70.10 67.61 69.98 3,737,472 +2.12(+3.12%)
Jan 12, 2007 67.49 68.19 66.58 67.86 2,465,416 +0.37(+0.55%)
Jan 11, 2007 66.07 67.86 64.69 67.49 4,617,333 +0.95(+1.43%)
Jan 10, 2007 64.03 66.85 62.80 66.54 4,229,152 +2.18(+3.38%)
Jan 09, 2007 64.55 65.09 63.08 64.36 2,113,756 +0.25(+0.39%)
Jan 08, 2007 63.33 64.94 62.82 64.11 2,786,675 +1.19(+1.89%)
Jan 05, 2007 62.52 63.48 62.19 62.92 2,581,691 +0.37(+0.59%)
Jan 04, 2007 62.66 62.84 61.34 62.55 1,652,787 +0.03(+0.04%)
Jan 03, 2007 61.30 63.55 61.08 62.52 2,924,622 +1.57(+2.58%)
Dec 29, 2006 60.46 61.15 60.44 60.95 1,110,743 +0.09(+0.15%)
Dec 28, 2006 60.89 61.00 60.08 60.86 1,786,860 -0.03(-0.05%)
Dec 27, 2006 59.49 61.31 59.23 60.89 2,548,297 +1.81(+3.06%)
Dec 26, 2006 58.32 59.20 58.14 59.09 1,695,956 +0.64(+1.10%)
Dec 22, 2006 58.54 59.13 57.31 58.44 2,711,101 -1.19(-1.99%)
Dec 21, 2006 60.34 60.35 58.82 59.63 1,572,924 -0.64(-1.06%)
Dec 20, 2006 60.80 61.87 59.91 60.27 2,153,435 -0.77(-1.27%)
Dec 19, 2006 60.72 61.37 60.40 61.04 2,299,836 -0.05(-0.07%)
Dec 18, 2006 61.65 62.48 60.82 61.09 3,236,370 +0.12(+0.19%)
Dec 15, 2006 62.01 62.83 60.70 60.97 3,367,693 -0.73(-1.19%)
Dec 14, 2006 60.76 62.61 60.58 61.70 2,703,707 +0.95(+1.57%)
Dec 13, 2006 61.73 62.07 60.30 60.75 3,183,803 -0.59(-0.96%)
Dec 12, 2006 63.20 63.39 60.89 61.34 3,796,035 -2.03(-3.20%)
Dec 11, 2006 62.54 63.94 62.35 63.37 3,518,369 +1.18(+1.90%)
Dec 08, 2006 62.46 63.24 61.81 62.18 2,468,613 -0.29(-0.46%)
Dec 07, 2006 61.94 63.71 61.43 62.47 4,617,880 +0.73(+1.19%)
Dec 06, 2006 60.83 62.83 60.29 61.74 4,788,158 +0.69(+1.14%)
Dec 05, 2006 60.38 61.61 59.09 61.04 4,636,965 +1.10(+1.83%)
Dec 04, 2006 58.13 60.85 57.95 59.94 5,056,194 +3.09(+5.44%)
Dec 01, 2006 57.27 57.48 55.99 56.85 2,292,743 -0.20(-0.35%)
Nov 30, 2006 57.44 58.17 56.88 57.05 2,145,225 -0.39(-0.68%)
Nov 29, 2006 58.05 59.19 57.05 57.44 2,463,087 -0.56(-0.96%)
Nov 28, 2006 57.39 58.38 56.66 58.00 2,456,659 +0.42(+0.73%)
Nov 27, 2006 58.24 59.85 57.26 57.58 3,476,756 -0.88(-1.51%)
Nov 24, 2006 58.45 58.64 57.61 58.46 1,617,152 -0.79(-1.33%)
Nov 22, 2006 61.02 61.16 58.49 59.25 2,834,507 +0.51(+0.86%)
Nov 21, 2006 58.98 59.63 58.08 58.74 2,649,748 +0.32(+0.54%)
Nov 20, 2006 58.18 60.14 57.55 58.42 5,444,005 -2.71(-4.43%)
Nov 17, 2006 60.59 61.53 59.84 61.13 5,610,063 -0.40(-0.65%)
Nov 16, 2006 60.44 62.67 60.15 61.53 7,753,208 +1.98(+3.33%)
Nov 15, 2006 59.56 62.52 58.86 59.55 7,801,269 +0.27(+0.45%)
Nov 14, 2006 57.18 59.60 56.55 59.29 5,848,848 +1.70(+2.95%)
Nov 13, 2006 55.72 58.00 55.68 57.59 9,766,954 +4.21(+7.88%)
Nov 10, 2006 51.04 53.74 50.48 53.38 4,408,548 +2.20(+4.30%)
Nov 09, 2006 50.11 52.49 50.11 51.18 4,648,825 +1.07(+2.14%)
Nov 08, 2006 49.16 50.65 48.90 50.10 6,203,077 +1.49(+3.06%)
Nov 07, 2006 49.08 49.36 48.25 48.62 2,905,130 -0.25(-0.52%)
Nov 06, 2006 48.64 49.47 48.64 48.87 2,904,370 +1.18(+2.46%)
Nov 03, 2006 47.08 47.77 47.05 47.70 1,347,703 +0.48(+1.02%)
Nov 02, 2006 46.95 47.53 46.56 47.21 1,681,245 +0.01(+0.01%)
Nov 01, 2006 48.01 48.29 46.83 47.21 1,405,297 -0.55(-1.16%)
Oct 31, 2006 47.30 48.01 46.90 47.76 1,191,934 +0.35(+0.74%)
Oct 30, 2006 47.12 47.70 46.33 47.41 1,221,749 +0.19(+0.41%)
Oct 27, 2006 47.54 48.55 47.01 47.21 1,729,300 -0.52(-1.09%)
Oct 26, 2006 47.73 47.95 46.90 47.73 2,283,269 +0.12(+0.26%)
Oct 25, 2006 46.95 47.82 46.70 47.61 1,683,961 +0.55(+1.16%)
Oct 24, 2006 47.33 47.70 46.83 47.07 1,213,213 -0.23(-0.49%)
Oct 23, 2006 47.62 48.16 46.79 47.30 1,690,296 +0.02(+0.04%)
Oct 20, 2006 46.30 47.71 46.22 47.28 2,152,246 +1.01(+2.19%)
Oct 19, 2006 46.16 46.66 45.71 46.27 1,184,468 -0.02(-0.04%)
Oct 18, 2006 46.95 47.24 45.69 46.29 1,792,876 -0.27(-0.57%)
Oct 17, 2006 46.75 46.95 45.92 46.55 1,633,210 -0.49(-1.05%)
Oct 16, 2006 47.41 47.61 46.75 47.05 1,590,118 -0.44(-0.92%)
Oct 13, 2006 46.62 47.82 46.29 47.48 2,064,426 +0.68(+1.46%)
Oct 12, 2006 46.63 47.60 46.39 46.80 1,930,317 +0.44(+0.95%)
Oct 11, 2006 47.01 47.22 46.07 46.36 1,731,477 -0.70(-1.49%)
Oct 10, 2006 47.38 47.91 46.55 47.06 1,772,000 -0.17(-0.36%)
Oct 09, 2006 46.68 47.25 46.22 47.23 1,312,874 +0.69(+1.48%)
Oct 06, 2006 47.23 47.28 46.27 46.54 1,315,152 -0.86(-1.82%)
Oct 05, 2006 46.04 47.42 45.98 47.40 2,909,405 +1.10(+2.38%)
Oct 04, 2006 43.47 46.35 43.20 46.30 4,227,175 +2.71(+6.21%)
Oct 03, 2006 44.81 45.14 43.53 43.59 3,249,634 -1.06(-2.37%)
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.