Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 150.89 151.33 147.66 147.95 1,738,138 -5.02(-3.28%)
Jan 29, 2015 154.19 157.23 149.59 152.97 1,418,256 -0.51(-0.33%)
Jan 28, 2015 156.45 156.75 152.78 153.48 1,740,603 -1.56(-1.01%)
Jan 27, 2015 155.80 157.75 153.10 155.04 1,739,644 -0.79(-0.51%)
Jan 26, 2015 146.84 156.71 146.84 155.83 2,587,111 +9.82(+6.73%)
Jan 23, 2015 146.54 147.47 144.82 146.01 964,737 -1.22(-0.83%)
Jan 22, 2015 144.13 147.65 143.74 147.23 1,409,195 +4.34(+3.04%)
Jan 21, 2015 138.93 143.92 138.93 142.89 1,606,157 +0.86(+0.61%)
Jan 20, 2015 146.97 146.99 138.11 142.03 2,524,457 -4.96(-3.37%)
Jan 16, 2015 145.31 147.87 144.38 146.99 957,771 -0.66(-0.45%)
Jan 15, 2015 149.40 151.00 147.24 147.65 1,063,873 -0.95(-0.64%)
Jan 14, 2015 147.75 149.33 145.41 148.60 1,378,827 -1.21(-0.81%)
Jan 13, 2015 150.22 153.53 148.11 149.81 1,627,717 +1.35(+0.91%)
Jan 12, 2015 149.03 149.50 146.85 148.46 1,237,382 -0.59(-0.40%)
Jan 09, 2015 150.05 151.62 148.70 149.05 2,210,126 +1.84(+1.25%)
Jan 08, 2015 147.06 149.03 146.39 147.21 1,680,529 +1.75(+1.20%)
Jan 07, 2015 144.22 147.21 143.25 145.46 1,471,957 +4.15(+2.94%)
Jan 06, 2015 143.50 144.34 139.26 141.31 1,985,156 -3.08(-2.13%)
Jan 05, 2015 145.72 146.17 141.84 144.39 1,696,230 -2.50(-1.70%)
Jan 02, 2015 148.59 149.23 142.15 146.89 2,228,883 -1.87(-1.26%)
Dec 31, 2014 151.37 148.76 148.76 148.76 1,633,000 -2.44(-1.61%)
Dec 30, 2014 152.78 153.78 150.10 151.20 1,262,561 -1.80(-1.18%)
Dec 29, 2014 150.00 154.76 149.41 153.00 1,510,355 +2.63(+1.75%)
Dec 26, 2014 151.11 152.38 149.70 150.37 998,923 -0.53(-0.35%)
Dec 24, 2014 152.09 150.90 150.90 150.90 494,100 -0.79(-0.52%)
Dec 23, 2014 148.07 153.35 147.96 151.69 1,668,902 +4.21(+2.86%)
Dec 22, 2014 150.39 151.47 146.27 147.48 1,758,383 -2.63(-1.76%)
Dec 19, 2014 144.90 151.95 144.90 150.11 3,293,472 +5.01(+3.45%)
Dec 18, 2014 142.05 145.23 142.05 145.10 2,867,513 +6.13(+4.41%)
Dec 17, 2014 137.82 139.24 133.58 138.97 4,292,883 -1.55(-1.10%)
Dec 16, 2014 143.75 144.49 140.31 140.52 2,125,617 -4.64(-3.20%)
Dec 15, 2014 148.77 149.87 144.85 145.16 1,437,391 -2.32(-1.57%)
Dec 12, 2014 147.10 149.89 146.42 147.48 1,491,876 -1.40(-0.94%)
Dec 11, 2014 147.90 151.43 146.65 148.88 2,676,661 +2.13(+1.45%)
Dec 10, 2014 156.83 156.83 145.10 146.75 4,661,333 -9.88(-6.31%)
Dec 09, 2014 155.54 156.97 155.11 156.63 1,607,916 -0.96(-0.61%)
Dec 08, 2014 161.00 162.97 157.32 157.59 2,400,656 -6.31(-3.85%)
Dec 05, 2014 163.15 165.02 162.01 163.90 1,531,474 +0.98(+0.60%)
Dec 04, 2014 168.85 168.86 161.35 162.92 3,673,406 -6.65(-3.92%)
Dec 03, 2014 170.57 172.21 168.81 169.57 2,206,478 -4.68(-2.69%)
Dec 02, 2014 174.32 175.60 173.40 174.25 1,163,632 -0.25(-0.14%)
Dec 01, 2014 177.03 177.12 174.05 174.50 1,482,056 -4.11(-2.30%)
Nov 28, 2014 178.06 179.01 175.89 178.61 578,749 +1.55(+0.88%)
Nov 26, 2014 178.32 177.06 177.06 177.06 833,300 -0.95(-0.53%)
Nov 25, 2014 181.13 182.15 177.11 178.01 1,661,958 -2.21(-1.23%)
Nov 24, 2014 180.42 180.83 178.22 180.22 1,155,414 +0.58(+0.32%)
Nov 21, 2014 182.00 182.45 179.07 179.64 2,017,251 +1.79(+1.01%)
Nov 20, 2014 179.71 181.69 174.90 177.85 2,655,676 -2.17(-1.21%)
Nov 19, 2014 182.07 182.51 179.54 180.02 876,839 -2.06(-1.13%)
Nov 18, 2014 181.10 183.12 179.33 182.08 1,441,422 -0.55(-0.30%)
Nov 17, 2014 182.83 182.99 180.97 182.63 815,502 -1.36(-0.74%)
Nov 14, 2014 182.89 184.83 181.88 183.99 1,279,682 +1.36(+0.74%)
Nov 13, 2014 181.00 183.59 180.75 182.63 1,294,371 +2.34(+1.30%)
Nov 12, 2014 179.47 180.68 179.15 180.29 2,121,745 -0.06(-0.03%)
Nov 11, 2014 178.67 180.81 177.03 180.35 1,296,392 +2.46(+1.38%)
Nov 10, 2014 177.69 180.11 176.42 177.89 1,026,085 +0.71(+0.40%)
Nov 07, 2014 177.59 178.78 176.28 177.18 1,489,630 -1.53(-0.86%)
Nov 06, 2014 179.98 179.99 176.52 178.71 3,081,526 -1.03(-0.57%)
Nov 05, 2014 182.00 182.99 177.10 179.74 2,937,141 -5.52(-2.98%)
Nov 04, 2014 186.90 187.00 182.21 185.26 2,087,013 -4.25(-2.24%)
Nov 03, 2014 189.96 191.73 188.45 189.51 1,222,922 -0.50(-0.26%)
Oct 31, 2014 190.98 190.98 188.52 190.01 1,527,796 +2.36(+1.26%)
Oct 30, 2014 184.17 188.80 184.06 187.65 1,176,103 +1.72(+0.93%)
Oct 29, 2014 190.95 192.45 184.52 185.93 2,566,337 +0.68(+0.37%)
Oct 28, 2014 182.93 185.65 181.50 185.25 1,669,544 +1.58(+0.86%)
Oct 27, 2014 183.68 185.69 184.72 183.67 2,004,760 -1.05(-0.57%)
Oct 24, 2014 183.88 185.55 182.17 184.72 1,265,442 +1.23(+0.67%)
Oct 23, 2014 183.98 185.90 183.10 183.49 1,607,399 +1.07(+0.59%)
Oct 22, 2014 185.09 186.00 181.70 182.42 1,332,242 -2.17(-1.18%)
Oct 21, 2014 182.94 185.62 182.07 184.59 1,780,666 +2.93(+1.61%)
Oct 20, 2014 182.89 182.97 179.60 181.66 1,884,762 -0.79(-0.43%)
Oct 17, 2014 185.61 187.60 181.05 182.45 2,219,836 +0.38(+0.21%)
Oct 16, 2014 173.31 184.58 173.03 182.07 3,044,257 +7.76(+4.45%)
Oct 15, 2014 171.33 175.62 168.80 174.31 2,326,881 +0.47(+0.27%)
Oct 14, 2014 171.37 177.71 171.12 173.84 1,936,915 +0.40(+0.23%)
Oct 13, 2014 176.33 177.73 170.05 173.44 3,040,467 -3.27(-1.85%)
Oct 10, 2014 177.77 181.50 176.55 176.71 1,547,036 -1.36(-0.76%)
Oct 09, 2014 183.61 184.44 177.77 178.07 1,386,484 -5.22(-2.85%)
Oct 08, 2014 180.73 183.75 178.50 183.29 1,114,113 +3.01(+1.67%)
Oct 07, 2014 179.94 183.64 179.19 180.28 1,493,166 -3.51(-1.91%)
Oct 06, 2014 187.59 187.98 183.59 183.79 1,557,557 +1.51(+0.83%)
Oct 03, 2014 182.92 185.11 180.56 182.28 1,236,158 +0.52(+0.29%)
Oct 02, 2014 183.00 185.37 178.00 181.76 1,893,502 -0.54(-0.30%)
Oct 01, 2014 185.00 185.11 180.38 182.30 2,105,478 -4.78(-2.56%)
Sep 30, 2014 179.31 189.11 175.77 187.08 4,828,233 +8.09(+4.52%)
Sep 29, 2014 182.48 183.13 178.25 178.99 2,569,961 -5.51(-2.99%)
Sep 26, 2014 184.19 187.49 184.00 184.50 1,819,139 +2.54(+1.40%)
Sep 25, 2014 184.03 184.60 180.52 181.96 1,960,723 -3.99(-2.15%)
Sep 24, 2014 182.70 186.29 181.87 185.95 1,582,365 +3.12(+1.71%)
Sep 23, 2014 180.28 183.82 180.01 182.83 2,353,652 +1.55(+0.86%)
Sep 22, 2014 181.87 184.31 179.07 181.28 2,547,116 -4.00(-2.16%)
Sep 19, 2014 189.52 189.52 183.73 185.28 1,893,072 -2.55(-1.36%)
Sep 18, 2014 184.65 190.45 184.56 187.83 3,375,784 +4.73(+2.58%)
Sep 17, 2014 177.50 184.22 177.17 183.10 2,268,751 +3.23(+1.80%)
Sep 16, 2014 175.44 181.03 172.52 179.87 3,834,720 -0.85(-0.47%)
Sep 15, 2014 182.10 182.65 179.37 180.72 1,629,075 -1.81(-0.99%)
Sep 12, 2014 186.20 186.52 182.00 182.53 1,523,120 -3.57(-1.92%)
Sep 11, 2014 181.11 186.90 181.09 186.10 1,781,832 +3.82(+2.10%)
Sep 10, 2014 182.58 183.12 180.75 182.28 2,084,014 -1.98(-1.07%)
Sep 09, 2014 184.70 186.57 183.20 184.26 1,235,265 -0.45(-0.24%)
Sep 08, 2014 186.33 186.33 183.11 184.71 1,516,880 -0.95(-0.51%)
Sep 05, 2014 184.48 185.96 182.32 185.66 1,972,193 +0.90(+0.48%)
Sep 04, 2014 185.50 186.85 183.98 184.76 1,876,553 -0.48(-0.26%)
Sep 03, 2014 185.12 187.88 183.92 185.24 1,897,932 +0.19(+0.10%)
Sep 02, 2014 189.10 189.96 180.63 185.05 4,725,176 -7.83(-4.06%)
Aug 29, 2014 197.32 192.88 192.88 192.88 2,037,200 -3.91(-1.99%)
Aug 28, 2014 195.45 197.60 193.29 196.79 1,560,524 +0.59(+0.30%)
Aug 27, 2014 199.15 199.37 195.28 196.20 1,752,225 -3.08(-1.55%)
Aug 26, 2014 199.19 200.00 197.23 199.28 1,385,252 -1.18(-0.59%)
Aug 25, 2014 201.02 201.31 198.36 200.46 1,259,044 +0.34(+0.17%)
Aug 22, 2014 198.53 200.34 198.53 200.12 1,057,430 -0.39(-0.19%)
Aug 21, 2014 202.77 202.88 200.56 200.51 729,333 -2.02(-1.00%)
Aug 20, 2014 204.65 204.65 201.73 202.53 683,926 -0.83(-0.41%)
Aug 19, 2014 203.73 205.48 202.19 203.36 859,723 +0.46(+0.23%)
Aug 18, 2014 202.66 203.50 200.35 202.90 840,333 +1.57(+0.78%)
Aug 15, 2014 202.99 203.68 198.85 201.33 1,015,635 -0.90(-0.45%)
Aug 14, 2014 202.07 203.50 200.60 202.23 833,089 +0.89(+0.44%)
Aug 13, 2014 201.33 204.73 201.00 201.34 1,210,082 +1.14(+0.57%)
Aug 12, 2014 200.43 201.99 197.54 200.20 1,145,104 -0.04(-0.02%)
Aug 11, 2014 201.02 202.85 197.80 200.24 1,196,176 -0.48(-0.24%)
Aug 08, 2014 195.66 201.45 194.45 200.72 2,409,247 +5.54(+2.84%)
Aug 07, 2014 199.71 202.56 194.26 195.18 3,478,719 -5.36(-2.67%)
Aug 06, 2014 204.97 205.55 198.95 200.54 3,620,445 -8.55(-4.09%)
Aug 05, 2014 212.42 213.92 207.53 209.09 1,218,888 -4.41(-2.07%)
Aug 04, 2014 210.00 214.32 208.57 213.50 1,249,961 +3.46(+1.65%)
Aug 01, 2014 212.57 214.57 208.36 210.04 1,690,410 -3.16(-1.48%)
Jul 31, 2014 216.19 218.68 212.72 213.20 1,959,607 -5.41(-2.47%)
Jul 30, 2014 218.30 219.20 214.74 218.61 1,773,612 +1.20(+0.55%)
Jul 29, 2014 211.26 220.50 211.20 217.41 5,161,033 +6.44(+3.05%)
Jul 28, 2014 205.66 211.09 205.66 210.97 2,772,629 +6.50(+3.18%)
Jul 25, 2014 203.90 206.15 203.01 204.47 835,113 -0.56(-0.27%)
Jul 24, 2014 207.22 208.26 204.49 205.03 823,608 -1.22(-0.59%)
Jul 23, 2014 207.37 207.97 205.33 206.25 789,521 -1.04(-0.50%)
Jul 22, 2014 203.87 208.37 203.38 207.29 1,213,273 +4.78(+2.36%)
Jul 21, 2014 200.10 202.61 199.60 202.51 1,184,128 +1.51(+0.75%)
Jul 18, 2014 200.62 202.00 199.91 201.00 1,012,776 +1.81(+0.91%)
Jul 17, 2014 199.37 203.10 198.50 199.19 2,110,173 -4.67(-2.29%)
Jul 16, 2014 204.12 204.80 202.21 203.86 1,227,186 +1.35(+0.67%)
Jul 15, 2014 204.64 205.16 200.25 202.51 1,158,487 -0.41(-0.20%)
Jul 14, 2014 204.65 207.39 202.60 202.92 904,931 +0.19(+0.09%)
Jul 11, 2014 202.62 204.30 201.30 202.73 660,161 -0.46(-0.23%)
Jul 10, 2014 201.98 204.30 200.25 203.19 873,802 -2.87(-1.39%)
Jul 09, 2014 201.50 206.23 199.37 206.06 1,292,466 +3.88(+1.92%)
Jul 08, 2014 206.96 207.94 200.66 202.18 1,643,949 -6.40(-3.07%)
Jul 07, 2014 209.43 210.93 206.40 208.58 1,302,689 -3.33(-1.57%)
Jul 03, 2014 212.05 211.91 211.91 211.91 672,500 +0.28(+0.13%)
Jul 02, 2014 210.14 212.73 209.41 211.63 1,362,150 +1.49(+0.71%)
Jul 01, 2014 207.93 212.36 207.64 210.14 1,117,862 +2.58(+1.24%)
Jun 30, 2014 208.02 208.51 205.51 207.56 897,591 +0.67(+0.32%)
Jun 27, 2014 209.72 211.01 206.61 206.89 1,110,984 -1.15(-0.55%)
Jun 26, 2014 206.60 210.15 206.13 208.04 1,743,182 +4.44(+2.18%)
Jun 25, 2014 201.19 204.98 200.62 203.60 1,162,731 +1.96(+0.97%)
Jun 24, 2014 201.70 204.91 201.13 201.64 1,547,307 +0.48(+0.24%)
Jun 23, 2014 199.12 201.45 197.18 201.16 1,389,253 +0.37(+0.18%)
Jun 20, 2014 202.90 203.66 200.15 200.79 1,695,579 -1.82(-0.90%)
Jun 19, 2014 200.79 205.00 200.70 202.61 1,462,922 +3.21(+1.61%)
Jun 18, 2014 196.09 199.62 194.73 199.40 1,249,627 +1.95(+0.99%)
Jun 17, 2014 197.50 198.73 196.25 197.45 1,349,532 -1.67(-0.84%)
Jun 16, 2014 198.50 199.91 197.00 199.12 1,041,969 -1.94(-0.96%)
Jun 13, 2014 198.02 201.46 197.04 201.06 1,078,253 +3.85(+1.95%)
Jun 12, 2014 201.08 201.88 196.77 197.21 1,066,448 -3.87(-1.92%)
Jun 11, 2014 198.83 202.00 198.24 201.08 1,372,882 +3.21(+1.62%)
Jun 10, 2014 197.16 198.23 193.50 197.87 2,557,888 -7.11(-3.47%)
Jun 06, 2014 206.29 207.17 204.07 204.98 875,277 -0.87(-0.42%)
Jun 05, 2014 210.14 211.99 205.59 205.85 1,343,113 -4.36(-2.07%)
Jun 04, 2014 206.52 211.00 206.00 210.21 1,032,629 +1.98(+0.95%)
Jun 03, 2014 212.93 212.93 206.60 208.23 2,200,604 -9.79(-4.49%)
Jun 02, 2014 215.23 218.04 213.60 218.02 694,817 +3.05(+1.42%)
May 30, 2014 220.00 220.00 213.96 214.97 1,359,695 -5.02(-2.28%)
May 29, 2014 218.24 220.00 215.73 219.99 943,910 +1.98(+0.91%)
May 28, 2014 216.68 218.64 214.45 218.01 1,584,010 +2.36(+1.09%)
May 27, 2014 208.32 215.98 208.32 215.65 2,182,966 +7.79(+3.75%)
May 23, 2014 208.77 207.86 207.86 207.86 1,304,200 -1.11(-0.53%)
May 22, 2014 205.75 210.26 204.66 208.97 1,195,260 +4.12(+2.01%)
May 21, 2014 201.13 205.00 200.55 204.85 1,548,537 +4.65(+2.32%)
May 20, 2014 202.09 204.34 199.08 200.20 2,027,574 -3.36(-1.65%)
May 19, 2014 200.48 206.30 198.52 203.56 1,702,222 +1.79(+0.89%)
May 16, 2014 201.84 203.35 197.52 201.77 2,366,442 +0.05(+0.02%)
May 15, 2014 200.97 202.35 195.09 201.72 2,146,233 +0.50(+0.25%)
May 14, 2014 205.31 205.46 200.07 201.22 2,390,797 -4.78(-2.32%)
May 13, 2014 203.75 207.39 201.43 206.00 1,719,342 +2.32(+1.14%)
May 12, 2014 200.80 207.24 200.80 203.68 1,752,139 +3.19(+1.59%)
May 09, 2014 198.94 201.90 196.40 200.49 1,639,725 +4.04(+2.06%)
May 08, 2014 197.67 207.00 195.10 196.45 3,540,746 -8.49(-4.14%)
May 07, 2014 207.40 209.58 196.55 204.94 3,458,486 -2.61(-1.26%)
May 06, 2014 216.16 217.85 207.48 207.55 2,401,031 -9.10(-4.20%)
May 05, 2014 219.73 220.05 214.01 216.65 2,697,487 -5.03(-2.27%)
May 02, 2014 214.30 222.33 213.00 221.68 3,981,540 +15.05(+7.28%)
May 01, 2014 205.22 207.50 200.92 206.63 2,666,813 +2.74(+1.34%)
Apr 30, 2014 199.92 204.86 198.23 203.89 1,730,474 +0.28(+0.14%)
Apr 29, 2014 196.36 204.87 195.43 203.61 2,516,479 +9.97(+5.15%)
Apr 28, 2014 201.78 204.36 188.43 193.64 3,758,111 -7.85(-3.90%)
Apr 25, 2014 211.22 211.94 200.18 201.49 2,456,168 -11.64(-5.46%)
Apr 24, 2014 209.12 213.40 206.10 213.13 2,513,210 +6.31(+3.05%)
Apr 23, 2014 216.65 217.54 205.44 206.82 2,113,800 -9.27(-4.29%)
Apr 22, 2014 208.00 216.99 206.83 216.09 1,862,228 +11.65(+5.70%)
Apr 21, 2014 207.50 209.90 202.64 204.44 1,337,382 -3.56(-1.71%)
Apr 17, 2014 204.59 208.00 208.00 208.00 1,861,700 +3.00(+1.46%)
Apr 16, 2014 204.70 209.00 202.90 205.00 2,434,006 +2.18(+1.07%)
Apr 15, 2014 210.24 211.62 194.64 202.82 3,890,869 -7.58(-3.60%)
Apr 14, 2014 212.78 218.00 208.00 210.40 1,998,761 -0.93(-0.44%)
Apr 11, 2014 208.04 213.93 206.00 211.33 1,707,198 +0.49(+0.23%)
Apr 10, 2014 222.02 224.68 209.30 210.84 2,078,601 -9.46(-4.29%)
Apr 09, 2014 216.64 222.11 214.41 220.30 1,633,789 +7.43(+3.49%)
Apr 08, 2014 210.84 215.00 207.45 212.87 2,197,131 +2.16(+1.03%)
Apr 07, 2014 212.81 212.98 206.32 210.71 2,443,158 -2.93(-1.37%)
Apr 04, 2014 223.18 225.49 211.73 213.64 1,785,611 -8.68(-3.90%)
Apr 03, 2014 226.95 229.78 220.29 222.32 1,219,880 -5.14(-2.26%)
Apr 02, 2014 230.00 230.43 225.77 227.46 988,319 +0.28(+0.12%)
Apr 01, 2014 229.42 231.00 226.35 227.18 1,690,925 +5.03(+2.26%)
Mar 31, 2014 219.88 225.69 219.38 222.15 1,679,136 +4.64(+2.13%)
Mar 28, 2014 214.11 220.50 212.97 217.51 2,115,104 +3.75(+1.75%)
Mar 27, 2014 211.51 214.16 207.06 213.76 2,743,866 -1.11(-0.52%)
Mar 26, 2014 220.87 221.00 212.76 214.87 2,641,135 -4.63(-2.11%)
Mar 25, 2014 225.19 226.69 219.46 219.50 1,594,041 -4.79(-2.14%)
Mar 24, 2014 227.23 227.39 219.25 224.29 1,337,359 -1.91(-0.84%)
Mar 21, 2014 227.56 231.95 226.06 226.20 1,283,845 -2.39(-1.05%)
Mar 20, 2014 227.29 229.40 224.27 228.59 1,181,296 -0.42(-0.18%)
Mar 19, 2014 233.94 236.23 227.77 229.01 1,047,796 -5.31(-2.27%)
Mar 18, 2014 233.33 236.90 232.09 234.32 894,824 +1.04(+0.45%)
Mar 17, 2014 230.57 235.36 229.52 233.28 1,216,099 +3.63(+1.58%)
Mar 14, 2014 230.31 231.54 227.18 229.65 1,704,975 -2.58(-1.11%)
Mar 13, 2014 240.00 240.97 230.82 232.23 1,428,179 -7.31(-3.05%)
Mar 12, 2014 238.75 240.14 236.08 239.54 1,280,750 -0.59(-0.25%)
Mar 11, 2014 241.99 245.21 238.90 240.13 1,122,449 -0.44(-0.18%)
Mar 10, 2014 246.71 246.88 239.64 240.57 1,328,889 -6.08(-2.47%)
Mar 07, 2014 248.85 249.25 244.97 246.65 848,546 -1.18(-0.48%)
Mar 06, 2014 248.99 249.10 247.00 247.83 1,133,983 +0.07(+0.03%)
Mar 05, 2014 248.72 249.31 245.60 247.76 902,689 -0.19(-0.08%)
Mar 04, 2014 245.26 248.00 244.44 247.95 1,159,017 +5.07(+2.09%)
Mar 03, 2014 239.57 244.58 238.07 242.88 1,726,705 +0.39(+0.16%)
Feb 28, 2014 242.06 244.00 239.50 242.49 1,485,564 +0.53(+0.22%)
Feb 27, 2014 237.60 242.22 236.22 241.96 1,448,624 +5.07(+2.14%)
Feb 26, 2014 235.86 240.03 234.46 236.89 1,431,454 +1.74(+0.74%)
Feb 25, 2014 236.76 240.52 233.61 235.15 1,688,821 -0.44(-0.19%)
Feb 24, 2014 230.49 236.61 228.35 235.59 1,758,441 +7.24(+3.17%)
Feb 21, 2014 224.50 228.75 221.84 228.35 1,791,290 +4.85(+2.17%)
Feb 20, 2014 220.95 225.92 220.94 223.50 1,742,540 +2.58(+1.17%)
Feb 19, 2014 223.32 223.99 219.21 220.92 1,520,734 -3.18(-1.42%)
Feb 18, 2014 222.21 225.86 221.51 224.10 1,269,550 +1.76(+0.79%)
Feb 14, 2014 220.30 222.34 222.34 222.34 943,300 +1.06(+0.48%)
Feb 13, 2014 219.02 223.76 218.01 221.28 1,550,128 +0.16(+0.07%)
Feb 12, 2014 224.89 226.00 220.00 221.12 1,414,975 -3.17(-1.41%)
Feb 11, 2014 222.01 224.94 220.17 224.29 1,631,462 +1.92(+0.86%)
Feb 10, 2014 222.18 224.62 221.34 222.37 1,903,684 +0.42(+0.19%)
Feb 07, 2014 217.92 222.45 216.04 221.95 1,665,162 +5.25(+2.42%)
Feb 06, 2014 212.88 217.50 211.00 216.70 1,954,621 +7.15(+3.41%)
Feb 05, 2014 202.99 211.00 202.20 209.55 3,297,305 -4.00(-1.87%)
Feb 04, 2014 211.51 214.16 208.48 213.55 2,158,863 +4.08(+1.95%)
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.