Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

95.88 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 87.21 93.44 87.09 88.85 8,977,240 -6.09(-6.41%)
Jul 28, 2016 93.00 95.17 91.62 94.94 4,224,352 +2.20(+2.37%)
Jul 27, 2016 93.66 94.13 90.90 92.75 2,632,136 -1.12(-1.19%)
Jul 26, 2016 90.72 94.22 90.62 93.86 4,424,259 +5.50(+6.22%)
Jul 25, 2016 88.22 89.80 87.32 88.36 3,176,954 +1.49(+1.71%)
Jul 22, 2016 85.72 87.00 84.81 86.88 1,664,785 +1.71(+2.00%)
Jul 21, 2016 85.34 86.49 84.76 85.17 1,977,297 -0.26(-0.31%)
Jul 20, 2016 85.53 86.14 84.54 85.43 2,289,411 -0.90(-1.04%)
Jul 19, 2016 87.09 87.27 85.75 86.33 1,982,918 -1.35(-1.54%)
Jul 18, 2016 83.78 87.93 83.57 87.68 3,416,721 +4.03(+4.81%)
Jul 15, 2016 83.96 85.09 83.58 83.66 1,951,981 +0.18(+0.22%)
Jul 14, 2016 85.07 85.95 82.35 83.47 3,804,438 -2.59(-3.01%)
Jul 13, 2016 87.52 87.52 85.27 86.07 2,246,155 -1.47(-1.68%)
Jul 12, 2016 86.97 87.60 85.73 87.54 2,904,323 +2.18(+2.55%)
Jul 11, 2016 82.82 87.14 82.80 85.36 4,472,167 +3.95(+4.85%)
Jul 08, 2016 81.45 82.31 80.70 81.42 2,211,816 +0.72(+0.89%)
Jul 07, 2016 81.71 82.52 79.99 80.70 2,204,207 -0.13(-0.16%)
Jul 05, 2016 82.78 82.78 79.93 80.83 2,651,089 -2.44(-2.93%)
Jul 01, 2016 82.37 83.27 83.27 83.27 3,110,331 +1.04(+1.27%)
Jun 30, 2016 82.95 82.95 80.87 82.22 2,844,884 -0.58(-0.70%)
Jun 29, 2016 81.64 83.49 80.64 82.80 2,880,272 +2.72(+3.40%)
Jun 28, 2016 81.82 82.08 79.28 80.08 4,165,582 +0.54(+0.67%)
Jun 27, 2016 82.32 82.32 78.32 79.55 6,038,722 -4.17(-4.98%)
Jun 24, 2016 88.78 88.90 83.41 83.72 5,398,236 -8.54(-9.25%)
Jun 23, 2016 92.53 93.34 91.75 92.26 1,729,663 +0.89(+0.97%)
Jun 22, 2016 92.85 93.33 91.29 91.37 1,926,658 -0.99(-1.07%)
Jun 21, 2016 91.19 92.57 90.29 92.36 2,196,099 +1.38(+1.52%)
Jun 20, 2016 94.36 95.88 90.84 90.98 3,130,064 -2.63(-2.81%)
Jun 17, 2016 92.81 94.12 92.17 93.61 2,415,822 +1.81(+1.97%)
Jun 16, 2016 91.33 92.16 89.97 91.80 2,286,554 -0.36(-0.39%)
Jun 15, 2016 92.22 94.43 91.50 92.17 2,437,981 +0.05(+0.06%)
Jun 14, 2016 90.13 92.27 89.14 92.11 2,659,383 +1.26(+1.39%)
Jun 13, 2016 90.38 93.21 90.31 90.85 2,152,671 -0.27(-0.30%)
Jun 10, 2016 90.66 91.65 89.31 91.12 2,721,701 -0.31(-0.34%)
Jun 09, 2016 91.16 91.99 90.37 91.43 1,365,412 -0.48(-0.52%)
Jun 08, 2016 92.53 93.76 90.76 91.91 2,858,516 +0.19(+0.21%)
Jun 07, 2016 89.24 92.51 89.02 91.72 3,542,459 +2.20(+2.45%)
Jun 06, 2016 87.98 90.17 87.31 89.53 2,559,842 +0.17(+0.19%)
Jun 03, 2016 89.73 89.75 87.14 89.35 3,052,666 -0.83(-0.92%)
Jun 02, 2016 87.85 90.60 87.09 90.18 3,290,982 +2.43(+2.77%)
Jun 01, 2016 85.28 88.00 84.44 87.75 2,314,657 +0.50(+0.57%)
May 31, 2016 87.45 88.63 86.81 87.25 2,358,037 +0.20(+0.23%)
May 27, 2016 85.77 87.05 87.05 87.05 1,761,583 +1.22(+1.42%)
May 26, 2016 88.40 88.40 85.10 85.83 2,177,213 -1.84(-2.10%)
May 25, 2016 85.15 88.16 85.09 87.67 3,710,557 +3.11(+3.68%)
May 24, 2016 83.80 84.90 83.19 84.56 1,786,286 +1.58(+1.90%)
May 23, 2016 81.01 83.44 80.74 82.98 2,328,252 +2.29(+2.83%)
May 20, 2016 80.67 81.88 80.38 80.70 1,925,772 +0.46(+0.58%)
May 19, 2016 79.56 81.03 79.07 80.24 2,761,719 +0.00(+0.00%)
May 18, 2016 82.01 83.13 79.91 80.24 2,966,799 -2.52(-3.05%)
May 17, 2016 82.44 84.91 81.91 82.76 2,181,315 +0.32(+0.39%)
May 16, 2016 81.50 83.31 81.23 82.44 1,676,163 +0.84(+1.03%)
May 13, 2016 83.94 84.63 81.40 81.60 2,580,634 -2.69(-3.20%)
May 12, 2016 84.53 85.17 82.57 84.29 2,079,292 +0.42(+0.49%)
May 11, 2016 84.81 85.03 83.06 83.88 2,310,193 -0.97(-1.14%)
May 10, 2016 81.06 84.90 80.96 84.84 3,427,678 +3.98(+4.92%)
May 09, 2016 82.60 83.16 80.36 80.86 2,984,016 -1.43(-1.74%)
May 06, 2016 82.66 83.79 79.92 82.30 4,069,280 +1.43(+1.77%)
May 05, 2016 82.17 82.61 80.29 80.86 4,347,701 -1.45(-1.76%)
May 04, 2016 83.35 84.34 81.31 82.32 3,665,982 -2.91(-3.41%)
May 03, 2016 83.90 86.38 82.63 85.22 4,066,422 +0.15(+0.18%)
May 02, 2016 82.38 85.26 81.90 85.07 4,730,367 +5.40(+6.77%)
Apr 29, 2016 79.42 81.91 79.19 79.67 3,562,810 -0.83(-1.03%)
Apr 28, 2016 79.73 83.34 79.66 80.50 3,289,341 +0.05(+0.06%)
Apr 27, 2016 80.66 82.19 80.19 80.46 2,786,989 -0.44(-0.55%)
Apr 26, 2016 82.05 83.26 80.54 80.90 4,079,379 -1.15(-1.41%)
Apr 25, 2016 86.47 86.47 81.15 82.05 5,432,151 -4.57(-5.27%)
Apr 22, 2016 86.20 87.31 85.16 86.62 2,750,795 +0.19(+0.22%)
Apr 21, 2016 87.33 87.68 85.14 86.43 5,784,216 -3.25(-3.62%)
Apr 20, 2016 89.57 91.11 88.87 89.68 2,686,382 -0.54(-0.60%)
Apr 19, 2016 87.26 90.59 87.26 90.22 3,805,123 +3.17(+3.64%)
Apr 18, 2016 87.60 87.86 86.53 87.05 2,802,650 -1.07(-1.22%)
Apr 15, 2016 87.90 89.02 87.35 88.13 2,062,533 +0.00(+0.00%)
Apr 14, 2016 91.13 91.28 87.16 88.13 4,358,368 -0.01(-0.01%)
Apr 13, 2016 86.95 88.60 86.38 88.14 3,310,069 +0.44(+0.50%)
Apr 12, 2016 88.21 88.62 86.19 87.69 3,811,847 -1.01(-1.14%)
Apr 11, 2016 89.89 91.54 88.69 88.70 4,216,078 -0.42(-0.48%)
Apr 08, 2016 90.79 92.43 87.88 89.13 6,926,514 -1.09(-1.21%)
Apr 07, 2016 85.75 90.99 85.51 90.22 14,008,921 +9.42(+11.66%)
Apr 06, 2016 82.74 82.85 77.34 80.80 8,388,133 -1.24(-1.51%)
Apr 05, 2016 82.67 84.18 81.57 82.04 4,903,490 -2.24(-2.66%)
Apr 04, 2016 85.32 86.82 84.07 84.27 3,052,103 -1.21(-1.41%)
Apr 01, 2016 82.87 85.94 81.51 85.48 5,037,211 +1.18(+1.40%)
Mar 31, 2016 84.89 85.37 83.06 84.30 3,294,896 -0.51(-0.60%)
Mar 30, 2016 86.30 86.61 82.78 84.81 3,562,313 -0.14(-0.16%)
Mar 29, 2016 85.46 86.10 83.15 84.94 3,782,320 +1.18(+1.41%)
Mar 28, 2016 84.39 84.72 80.85 83.76 3,662,178 -0.58(-0.68%)
Mar 24, 2016 81.66 84.34 84.34 84.34 3,656,835 +1.54(+1.86%)
Mar 23, 2016 85.49 85.51 82.56 82.79 2,495,488 -2.92(-3.41%)
Mar 22, 2016 85.11 87.16 84.53 85.72 4,436,449 +2.04(+2.44%)
Mar 21, 2016 83.98 84.18 81.26 83.68 3,029,255 -1.15(-1.36%)
Mar 18, 2016 82.72 87.12 82.61 84.83 7,795,384 +4.71(+5.88%)
Mar 17, 2016 78.23 80.56 78.14 80.12 3,610,756 +2.26(+2.90%)
Mar 16, 2016 74.79 78.14 74.62 77.87 2,637,765 +2.75(+3.66%)
Mar 15, 2016 77.66 78.04 73.94 75.12 3,770,341 -1.78(-2.31%)
Mar 14, 2016 77.74 78.65 76.39 76.89 2,832,452 -0.76(-0.98%)
Mar 11, 2016 75.38 78.69 75.07 77.65 4,326,283 +1.80(+2.38%)
Mar 10, 2016 74.65 76.49 73.36 75.85 3,618,010 +2.26(+3.07%)
Mar 09, 2016 73.46 74.38 71.98 73.59 2,630,376 +1.16(+1.61%)
Mar 08, 2016 75.07 75.66 72.29 72.43 3,962,027 -3.36(-4.43%)
Mar 07, 2016 75.34 77.32 74.06 75.78 5,758,852 -1.31(-1.70%)
Mar 04, 2016 79.73 79.75 76.08 77.09 6,698,236 -2.63(-3.29%)
Mar 03, 2016 75.93 80.19 75.41 79.72 6,096,799 +3.02(+3.94%)
Mar 02, 2016 76.77 77.02 75.16 76.69 5,992,385 +0.44(+0.58%)
Mar 01, 2016 76.20 77.81 75.95 76.25 6,320,847 +1.83(+2.46%)
Feb 29, 2016 74.14 75.00 73.64 74.42 2,706,061 +0.28(+0.38%)
Feb 26, 2016 73.44 75.43 73.25 74.14 3,284,360 +1.39(+1.91%)
Feb 25, 2016 71.21 72.90 70.20 72.75 2,959,635 +0.87(+1.20%)
Feb 24, 2016 70.78 72.21 68.19 71.88 5,125,034 +0.02(+0.03%)
Feb 23, 2016 71.92 72.88 70.59 71.87 4,746,790 +0.11(+0.15%)
Feb 22, 2016 71.44 73.37 70.94 71.76 5,391,064 +2.12(+3.04%)
Feb 19, 2016 68.91 70.10 68.26 69.64 4,663,468 -0.69(-0.99%)
Feb 18, 2016 67.82 71.50 65.94 70.33 7,046,854 +2.01(+2.94%)
Feb 17, 2016 67.52 70.17 66.04 68.32 7,738,720 +1.40(+2.09%)
Feb 16, 2016 63.51 68.13 62.62 66.93 10,100,943 +4.94(+7.97%)
Feb 12, 2016 56.26 61.99 61.99 61.99 11,953,389 +8.47(+15.83%)
Feb 11, 2016 52.41 55.28 50.66 53.51 6,024,332 +1.39(+2.67%)
Feb 10, 2016 52.90 53.97 51.65 52.12 3,084,053 -0.28(-0.53%)
Feb 09, 2016 51.52 53.65 50.74 52.40 3,048,934 -0.31(-0.60%)
Feb 08, 2016 54.76 55.10 51.15 52.72 4,290,365 -2.79(-5.02%)
Feb 05, 2016 56.76 57.68 55.14 55.50 2,746,278 -1.68(-2.93%)
Feb 04, 2016 56.02 58.72 54.97 57.18 4,093,997 +0.55(+0.97%)
Feb 03, 2016 56.01 57.30 53.37 56.63 4,730,815 +1.05(+1.89%)
Feb 02, 2016 58.76 59.13 54.92 55.59 6,058,763 -4.57(-7.60%)
Feb 01, 2016 59.63 60.68 56.97 60.16 4,407,657 -0.22(-0.36%)
Jan 29, 2016 57.12 60.39 56.97 60.37 3,499,752 +3.76(+6.64%)
Jan 28, 2016 57.98 59.51 55.84 56.62 4,080,228 +0.82(+1.48%)
Jan 27, 2016 56.20 58.27 54.91 55.79 3,483,113 -1.06(-1.86%)
Jan 26, 2016 55.26 57.15 53.49 56.85 3,415,784 +2.16(+3.95%)
Jan 25, 2016 54.67 57.15 54.04 54.69 6,305,183 +1.64(+3.09%)
Jan 22, 2016 52.90 54.50 51.96 53.05 4,004,324 +2.23(+4.39%)
Jan 21, 2016 50.58 51.52 48.71 50.82 4,545,798 +0.31(+0.62%)
Jan 20, 2016 51.56 51.73 47.09 50.50 6,928,831 -2.51(-4.74%)
Jan 19, 2016 53.66 54.80 51.38 53.01 6,526,448 +0.68(+1.30%)
Jan 15, 2016 47.66 52.33 52.33 52.33 11,765,443 +6.16(+13.34%)
Jan 14, 2016 47.30 47.51 44.78 46.17 5,551,945 -0.87(-1.85%)
Jan 13, 2016 50.35 51.00 46.29 47.04 6,034,490 -2.82(-5.66%)
Jan 12, 2016 52.40 52.55 49.25 49.87 4,244,631 -1.05(-2.06%)
Jan 11, 2016 52.90 53.78 50.21 50.91 5,142,294 -0.85(-1.65%)
Jan 08, 2016 55.15 56.56 51.60 51.77 6,402,397 -2.20(-4.07%)
Jan 07, 2016 57.32 57.39 53.61 53.96 6,160,263 -5.60(-9.41%)
Jan 06, 2016 60.72 61.75 58.60 59.57 3,694,771 -3.25(-5.18%)
Jan 05, 2016 62.08 65.12 60.65 62.82 4,780,451 +1.17(+1.89%)
Jan 04, 2016 60.09 62.11 57.95 61.65 4,739,272 -0.38(-0.61%)
Dec 31, 2015 61.51 62.03 62.03 62.03 1,834,958 +0.49(+0.80%)
Dec 30, 2015 62.37 63.39 61.30 61.54 2,128,930 -1.33(-2.11%)
Dec 29, 2015 61.91 63.90 61.81 62.86 2,916,273 +1.60(+2.60%)
Dec 28, 2015 61.86 61.93 59.61 61.27 2,086,008 -0.74(-1.20%)
Dec 24, 2015 61.55 62.01 62.01 62.01 1,494,536 +0.20(+0.32%)
Dec 23, 2015 61.10 62.53 60.87 61.82 2,726,008 +1.17(+1.92%)
Dec 22, 2015 59.10 61.40 58.28 60.65 3,974,676 +1.69(+2.87%)
Dec 21, 2015 56.94 59.25 56.30 58.96 3,333,144 +2.12(+3.72%)
Dec 18, 2015 57.48 58.67 56.71 56.84 8,600,335 -0.78(-1.35%)
Dec 17, 2015 61.95 62.03 57.56 57.62 4,179,894 -4.23(-6.84%)
Dec 16, 2015 60.22 62.04 59.02 61.85 4,672,682 +2.64(+4.47%)
Dec 15, 2015 57.15 60.25 56.83 59.21 4,467,492 +2.93(+5.21%)
Dec 14, 2015 56.75 58.09 55.48 56.28 3,245,136 -0.32(-0.57%)
Dec 11, 2015 58.77 59.47 55.65 56.60 6,157,003 -2.99(-5.01%)
Dec 10, 2015 62.76 62.83 59.45 59.58 5,296,654 -3.09(-4.94%)
Dec 09, 2015 59.85 65.45 58.87 62.68 14,151,591 +7.27(+13.12%)
Dec 08, 2015 56.30 57.05 54.19 55.41 5,063,562 -2.51(-4.33%)
Dec 07, 2015 57.47 58.41 56.59 57.92 3,822,663 +0.00(+0.00%)
Dec 04, 2015 58.34 59.39 56.43 57.92 4,730,426 -0.43(-0.74%)
Dec 03, 2015 61.37 61.70 57.10 58.35 4,179,694 -3.07(-4.99%)
Dec 02, 2015 59.40 64.17 59.20 61.41 7,707,564 +1.52(+2.53%)
Dec 01, 2015 57.19 60.33 56.93 59.90 7,110,604 +3.62(+6.44%)
Nov 30, 2015 55.09 56.41 54.55 56.28 3,209,700 +1.54(+2.82%)
Nov 27, 2015 55.18 55.51 53.15 54.73 2,549,958 -1.08(-1.93%)
Nov 25, 2015 56.86 55.81 55.81 55.81 2,630,691 -0.63(-1.11%)
Nov 24, 2015 53.47 57.38 53.47 56.44 6,277,241 +2.44(+4.52%)
Nov 23, 2015 53.34 55.11 53.34 54.00 2,707,677 +0.60(+1.12%)
Nov 20, 2015 55.41 55.49 52.98 53.40 4,214,335 -1.99(-3.59%)
Nov 19, 2015 54.87 56.17 54.27 55.39 2,982,328 +0.42(+0.77%)
Nov 18, 2015 55.11 55.85 51.70 54.97 6,252,759 -0.22(-0.41%)
Nov 17, 2015 57.63 57.78 54.82 55.19 3,288,612 -1.73(-3.04%)
Nov 16, 2015 55.70 57.27 54.37 56.92 3,371,641 +1.16(+2.07%)
Nov 13, 2015 57.62 58.10 55.63 55.76 4,382,985 -2.24(-3.86%)
Nov 12, 2015 58.61 60.96 57.53 58.01 3,312,888 -0.99(-1.67%)
Nov 11, 2015 60.68 60.96 57.92 58.99 4,096,668 -1.30(-2.16%)
Nov 10, 2015 60.33 61.38 58.45 60.29 4,254,995 -0.81(-1.32%)
Nov 09, 2015 63.75 64.01 59.63 61.10 8,367,916 -4.79(-7.27%)
Nov 06, 2015 65.46 66.06 64.63 65.89 2,384,854 +0.90(+1.38%)
Nov 05, 2015 64.96 66.63 64.35 64.99 2,539,595 +0.10(+0.15%)
Nov 04, 2015 66.68 67.40 63.67 64.89 4,813,080 -1.24(-1.87%)
Nov 03, 2015 63.92 67.20 63.18 66.13 5,184,820 +1.84(+2.87%)
Nov 02, 2015 63.80 65.60 62.90 64.28 4,795,496 +1.99(+3.20%)
Oct 30, 2015 61.67 62.89 61.01 62.29 3,313,087 +0.04(+0.07%)
Oct 29, 2015 61.43 63.52 60.69 62.24 5,147,368 +2.32(+3.86%)
Oct 28, 2015 57.23 60.04 56.37 59.93 4,215,704 +2.44(+4.24%)
Oct 27, 2015 58.92 60.16 57.10 57.49 2,973,047 -1.65(-2.79%)
Oct 26, 2015 60.04 60.45 58.29 59.14 2,484,079 -1.06(-1.76%)
Oct 23, 2015 56.96 60.61 56.74 60.20 4,914,133 +3.94(+7.00%)
Oct 22, 2015 58.39 58.95 54.56 56.26 7,115,511 -1.15(-2.00%)
Oct 21, 2015 59.79 59.92 57.28 57.41 5,752,870 -2.18(-3.66%)
Oct 20, 2015 61.26 62.24 58.99 59.59 4,515,106 -1.18(-1.95%)
Oct 19, 2015 63.14 63.22 59.80 60.77 8,357,104 -4.14(-6.38%)
Oct 16, 2015 59.26 67.05 59.08 64.92 18,007,924 -0.77(-1.17%)
Oct 15, 2015 67.36 68.79 63.16 65.68 9,513,788 +1.24(+1.92%)
Oct 14, 2015 62.93 64.87 62.81 64.44 4,338,823 +1.83(+2.92%)
Oct 13, 2015 63.13 64.79 62.02 62.62 5,958,441 -0.78(-1.24%)
Oct 12, 2015 66.52 67.96 63.08 63.40 6,935,304 -3.74(-5.57%)
Oct 09, 2015 66.79 67.90 65.18 67.14 7,754,161 -0.45(-0.67%)
Oct 08, 2015 63.68 68.10 63.05 67.60 8,778,775 +3.49(+5.45%)
Oct 07, 2015 61.47 65.40 61.43 64.11 11,741,353 +3.69(+6.10%)
Oct 06, 2015 57.51 60.84 57.45 60.42 9,490,556 +2.64(+4.56%)
Oct 05, 2015 56.81 59.82 53.92 57.78 14,258,320 +1.22(+2.16%)
Oct 02, 2015 49.22 56.78 48.75 56.56 17,017,558 +10.52(+22.84%)
Oct 01, 2015 47.58 47.94 45.38 46.05 5,328,633 -1.26(-2.65%)
Sep 30, 2015 48.48 48.51 46.75 47.30 4,789,828 -0.09(-0.19%)
Sep 29, 2015 47.60 49.06 46.54 47.39 6,987,193 -1.07(-2.21%)
Sep 28, 2015 51.59 51.60 48.42 48.46 5,299,720 -3.39(-6.54%)
Sep 25, 2015 54.07 54.11 51.76 51.85 5,534,637 -1.42(-2.67%)
Sep 24, 2015 53.34 55.03 53.21 53.28 5,944,405 -0.37(-0.68%)
Sep 23, 2015 56.36 56.37 53.48 53.64 6,135,052 -3.29(-5.77%)
Sep 22, 2015 57.88 57.99 56.87 56.93 4,224,084 -2.34(-3.95%)
Sep 21, 2015 61.24 61.41 59.06 59.27 3,276,575 -1.67(-2.75%)
Sep 18, 2015 61.98 62.38 60.65 60.94 4,243,527 -1.63(-2.60%)
Sep 17, 2015 65.30 65.44 62.33 62.57 4,311,471 -3.13(-4.76%)
Sep 16, 2015 63.02 66.87 62.82 65.70 4,351,699 +3.05(+4.88%)
Sep 15, 2015 60.50 62.73 60.44 62.64 2,780,439 +1.67(+2.75%)
Sep 14, 2015 60.11 61.13 59.41 60.97 3,398,405 +0.67(+1.11%)
Sep 11, 2015 61.98 62.97 59.88 60.30 5,200,162 -1.74(-2.80%)
Sep 10, 2015 64.07 64.16 60.65 62.04 8,757,665 -3.00(-4.61%)
Sep 09, 2015 67.65 68.34 65.00 65.04 4,066,949 -1.61(-2.42%)
Sep 08, 2015 66.38 68.10 66.18 66.65 4,498,860 +1.59(+2.44%)
Sep 04, 2015 64.45 65.07 65.07 65.07 3,464,335 -0.67(-1.02%)
Sep 03, 2015 64.02 66.04 64.02 65.73 3,288,104 +1.24(+1.92%)
Sep 02, 2015 65.31 65.45 63.18 64.50 5,179,394 +1.28(+2.03%)
Sep 01, 2015 64.92 65.57 62.79 63.21 4,387,781 -3.62(-5.41%)
Aug 31, 2015 68.77 69.17 66.71 66.83 3,214,411 -2.80(-4.03%)
Aug 28, 2015 69.17 70.64 68.60 69.64 2,451,578 -0.28(-0.41%)
Aug 27, 2015 67.81 70.33 67.39 69.92 3,815,256 +3.77(+5.69%)
Aug 26, 2015 69.11 69.15 63.45 66.15 5,227,960 -1.26(-1.88%)
Aug 25, 2015 70.62 70.89 67.32 67.42 3,853,143 -0.69(-1.01%)
Aug 24, 2015 66.79 72.45 64.78 68.10 6,691,901 -4.71(-6.47%)
Aug 21, 2015 74.44 75.45 72.42 72.81 4,257,922 -3.39(-4.45%)
Aug 20, 2015 79.25 80.14 76.14 76.21 2,844,454 -4.16(-5.17%)
Aug 19, 2015 80.46 81.16 79.41 80.37 2,517,549 -0.58(-0.72%)
Aug 18, 2015 81.60 81.92 80.48 80.94 2,011,412 -0.90(-1.10%)
Aug 17, 2015 81.92 83.24 80.95 81.84 2,773,042 -0.23(-0.28%)
Aug 14, 2015 84.28 85.01 81.96 82.08 2,446,573 -2.18(-2.59%)
Aug 13, 2015 86.89 87.47 84.23 84.26 2,503,719 -2.52(-2.90%)
Aug 12, 2015 86.57 87.12 83.82 86.78 3,100,314 -1.85(-2.09%)
Aug 11, 2015 90.83 90.95 87.81 88.63 2,997,329 -3.98(-4.30%)
Aug 10, 2015 93.38 93.49 91.48 92.61 2,656,131 +0.77(+0.83%)
Aug 07, 2015 89.43 92.41 89.42 91.84 2,209,917 +2.62(+2.93%)
Aug 06, 2015 89.24 90.92 88.60 89.23 2,052,308 -0.51(-0.56%)
Aug 05, 2015 89.50 91.89 89.31 89.73 2,006,017 +0.86(+0.97%)
Aug 04, 2015 89.58 90.64 88.01 88.87 2,052,475 -0.44(-0.50%)
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.