Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 116.75 118.56 115.49 118.44 1,844,025 +1.95(+1.67%)
May 30, 2017 115.71 117.42 115.36 116.49 1,757,370 +0.78(+0.68%)
May 26, 2017 114.53 117.17 114.53 115.71 1,471,432 +1.19(+1.04%)
May 25, 2017 114.14 114.89 113.81 114.52 1,086,953 +0.41(+0.35%)
May 24, 2017 114.29 114.73 113.49 114.11 1,198,216 -0.14(-0.12%)
May 23, 2017 115.81 117.41 114.01 114.25 2,073,536 -0.93(-0.81%)
May 22, 2017 113.71 115.79 113.19 115.18 2,148,236 +3.16(+2.82%)
May 19, 2017 113.22 114.98 110.86 112.02 3,457,665 -0.64(-0.56%)
May 18, 2017 110.94 113.88 110.91 112.66 1,795,568 -0.18(-0.16%)
May 17, 2017 116.17 116.44 112.63 112.84 2,948,125 -4.87(-4.14%)
May 16, 2017 116.35 118.74 116.00 117.71 2,611,698 +2.04(+1.77%)
May 15, 2017 114.84 116.39 114.35 115.67 1,517,279 +0.37(+0.32%)
May 12, 2017 114.74 117.00 114.28 115.30 2,580,618 +2.82(+2.50%)
May 11, 2017 113.52 113.52 112.01 112.48 1,140,715 -0.96(-0.84%)
May 10, 2017 112.78 113.54 111.98 113.44 1,343,459 -0.17(-0.15%)
May 09, 2017 110.84 114.02 110.64 113.62 3,169,481 +3.46(+3.14%)
May 08, 2017 110.70 111.46 109.21 110.16 3,165,337 -1.78(-1.59%)
May 05, 2017 113.16 113.48 109.83 111.93 3,367,489 -2.00(-1.75%)
May 04, 2017 115.58 115.88 113.53 113.93 1,552,650 -1.40(-1.22%)
May 03, 2017 114.78 115.63 114.13 115.33 1,443,401 +0.50(+0.44%)
May 02, 2017 115.94 115.99 114.43 114.83 1,633,271 -0.57(-0.49%)
May 01, 2017 113.63 116.38 112.95 115.40 2,333,707 +2.67(+2.37%)
Apr 28, 2017 114.59 114.59 112.69 112.73 1,661,646 -1.37(-1.20%)
Apr 27, 2017 114.76 115.44 113.64 114.10 2,671,504 -0.63(-0.55%)
Apr 26, 2017 113.00 116.57 111.41 114.73 6,855,581 +6.39(+5.90%)
Apr 25, 2017 108.44 105.91 108.34 4,626,459 +2.43(+2.29%)
Apr 24, 2017 107.20 107.22 105.59 105.91 2,563,587 -0.30(-0.29%)
Apr 21, 2017 106.54 106.65 104.84 106.22 4,637,677 -0.23(-0.22%)
Apr 20, 2017 106.00 106.95 105.76 106.44 2,299,997 +1.11(+1.05%)
Apr 19, 2017 106.08 106.86 105.15 105.34 1,317,667 -0.87(-0.82%)
Apr 18, 2017 104.47 106.36 104.31 106.21 1,912,706 +1.14(+1.09%)
Apr 17, 2017 104.26 105.57 104.19 105.06 3,337,136 +1.07(+1.03%)
Apr 13, 2017 105.44 105.70 103.47 103.99 2,786,196 -1.76(-1.66%)
Apr 12, 2017 106.89 107.29 105.15 105.75 1,805,486 -0.77(-0.72%)
Apr 11, 2017 106.68 107.00 104.35 106.52 2,111,307 +0.05(+0.04%)
Apr 10, 2017 106.58 107.74 105.68 106.47 1,411,158 -0.60(-0.56%)
Apr 07, 2017 107.93 108.09 106.58 107.07 1,727,157 -0.94(-0.87%)
Apr 06, 2017 106.47 108.66 106.38 108.00 2,132,031 +1.07(+1.00%)
Apr 05, 2017 108.39 109.45 106.78 106.93 3,385,335 -0.05(-0.05%)
Apr 04, 2017 106.31 107.09 105.64 106.98 1,820,216 +0.37(+0.34%)
Apr 03, 2017 107.97 109.79 106.19 106.62 3,794,230 +1.59(+1.51%)
Mar 31, 2017 103.87 105.33 103.28 105.03 2,160,118 +0.28(+0.27%)
Mar 30, 2017 105.66 106.06 104.29 104.75 1,840,115 -1.09(-1.03%)
Mar 29, 2017 105.27 106.30 104.98 105.84 1,323,807 +0.28(+0.27%)
Mar 28, 2017 105.37 106.48 104.37 105.56 2,343,819 +0.49(+0.46%)
Mar 27, 2017 101.55 106.10 100.97 105.07 3,805,017 +2.50(+2.44%)
Mar 24, 2017 103.33 103.80 101.62 102.57 1,818,275 -0.37(-0.36%)
Mar 23, 2017 103.82 104.55 102.44 102.94 2,512,412 -0.94(-0.91%)
Mar 22, 2017 102.51 104.03 102.00 103.88 2,697,715 +1.47(+1.43%)
Mar 21, 2017 103.55 104.43 101.31 102.41 4,542,454 +0.10(+0.10%)
Mar 20, 2017 100.81 104.34 100.81 102.31 5,469,491 +1.33(+1.32%)
Mar 17, 2017 98.31 101.09 97.78 100.98 4,270,374 +3.68(+3.79%)
Mar 16, 2017 96.23 99.53 95.11 97.30 5,139,029 +1.30(+1.36%)
Mar 15, 2017 96.06 96.21 94.51 96.00 2,323,594 +0.05(+0.05%)
Mar 14, 2017 95.49 96.99 95.08 95.95 3,030,218 +0.37(+0.38%)
Mar 13, 2017 93.43 95.95 93.02 95.58 3,769,069 +4.35(+4.77%)
Mar 10, 2017 90.88 92.12 90.56 91.23 1,621,274 +0.51(+0.57%)
Mar 09, 2017 90.56 91.41 90.19 90.72 1,180,161 -0.22(-0.24%)
Mar 08, 2017 91.08 91.93 90.51 90.94 1,315,840 -0.21(-0.23%)
Mar 07, 2017 91.44 91.80 90.04 91.15 2,686,935 -0.83(-0.91%)
Mar 06, 2017 92.36 92.68 91.20 91.98 1,314,922 -0.61(-0.66%)
Mar 03, 2017 91.66 93.04 90.80 92.60 1,946,194 +0.82(+0.89%)
Mar 02, 2017 94.09 94.09 91.41 91.78 3,004,656 -2.35(-2.49%)
Mar 01, 2017 91.55 95.04 91.30 94.13 6,643,468 +6.01(+6.82%)
Feb 28, 2017 87.26 89.58 86.89 88.12 2,285,072 +0.59(+0.67%)
Feb 27, 2017 86.55 88.20 86.40 87.53 1,848,849 +1.37(+1.60%)
Feb 24, 2017 85.46 86.20 84.94 86.15 2,111,758 +0.16(+0.18%)
Feb 23, 2017 87.21 87.32 85.78 86.00 2,268,933 -0.83(-0.96%)
Feb 22, 2017 87.88 87.95 86.43 86.83 2,155,128 -1.12(-1.27%)
Feb 21, 2017 88.16 88.33 87.11 87.95 1,692,446 +0.06(+0.06%)
Feb 17, 2017 87.90 87.90 87.90 0 -0.74(-0.84%)
Feb 16, 2017 91.27 91.28 88.50 88.64 3,068,644 -2.81(-3.08%)
Feb 15, 2017 89.30 91.91 88.81 91.45 2,100,392 +1.93(+2.16%)
Feb 14, 2017 92.11 92.25 89.46 89.52 2,046,610 -1.18(-1.30%)
Feb 13, 2017 90.62 91.11 90.00 90.70 1,768,989 +0.06(+0.07%)
Feb 10, 2017 90.76 91.83 90.29 90.64 2,526,015 +0.48(+0.53%)
Feb 09, 2017 88.96 90.42 88.72 90.16 1,934,855 +1.55(+1.75%)
Feb 08, 2017 88.43 88.66 87.83 88.61 1,164,461 +0.16(+0.18%)
Feb 07, 2017 88.33 88.71 88.02 88.45 2,087,245 -0.01(-0.01%)
Feb 06, 2017 89.59 90.54 87.52 88.46 3,101,475 +0.09(+0.10%)
Feb 03, 2017 89.07 89.81 88.17 88.37 2,071,500 -0.42(-0.47%)
Feb 02, 2017 88.75 89.43 88.05 88.79 1,862,574 -0.44(-0.49%)
Feb 01, 2017 90.78 91.26 89.15 89.23 3,316,102 -3.26(-3.52%)
Jan 31, 2017 93.14 93.41 91.99 92.48 2,002,839 -1.02(-1.09%)
Jan 30, 2017 93.66 95.18 93.10 93.51 2,722,031 -0.48(-0.51%)
Jan 27, 2017 93.00 94.87 92.09 93.99 8,738,046 +6.91(+7.94%)
Jan 26, 2017 87.53 90.59 86.80 87.08 5,696,600 -0.84(-0.95%)
Jan 25, 2017 86.26 88.66 86.26 87.92 3,158,711 +2.18(+2.54%)
Jan 24, 2017 84.68 86.11 84.35 85.74 1,947,509 +1.27(+1.50%)
Jan 23, 2017 82.87 85.37 82.87 84.47 2,547,674 +1.66(+2.00%)
Jan 20, 2017 83.26 84.08 82.77 82.81 1,047,607 -0.10(-0.12%)
Jan 19, 2017 83.74 84.12 82.53 82.91 1,254,728 -0.96(-1.14%)
Jan 18, 2017 84.69 84.69 83.29 83.87 1,318,717 -0.33(-0.39%)
Jan 17, 2017 82.52 84.98 81.70 84.20 2,202,865 +1.65(+2.00%)
Jan 13, 2017 82.55 82.55 82.55 0 -1.29(-1.53%)
Jan 12, 2017 84.46 84.62 82.26 83.83 2,088,209 -0.90(-1.07%)
Jan 11, 2017 86.00 86.40 83.91 84.73 2,419,912 -1.73(-2.00%)
Jan 10, 2017 85.41 87.05 85.13 86.47 3,351,481 +1.90(+2.24%)
Jan 09, 2017 85.60 86.59 84.45 84.57 3,044,336 +0.29(+0.35%)
Jan 06, 2017 83.05 84.46 82.80 84.28 2,038,234 +0.90(+1.08%)
Jan 05, 2017 82.79 84.19 82.65 83.38 2,750,043 +1.06(+1.28%)
Jan 04, 2017 79.97 82.48 79.97 82.32 2,849,916 +2.57(+3.22%)
Jan 03, 2017 79.51 80.14 78.60 79.75 2,965,797 +0.87(+1.10%)
Dec 30, 2016 78.88 78.88 78.88 0 -0.60(-0.76%)
Dec 29, 2016 79.39 79.80 79.09 79.48 1,077,561 +0.08(+0.10%)
Dec 28, 2016 80.45 80.85 78.98 79.40 1,833,067 -1.06(-1.31%)
Dec 27, 2016 80.81 81.35 80.25 80.46 1,625,652 -0.09(-0.11%)
Dec 23, 2016 80.55 80.55 80.55 0 +0.08(+0.10%)
Dec 22, 2016 81.16 81.32 79.97 80.47 2,278,327 -0.93(-1.14%)
Dec 21, 2016 81.24 81.79 80.24 81.40 2,692,643 +0.88(+1.09%)
Dec 20, 2016 82.36 83.03 80.24 80.52 4,490,758 -1.65(-2.01%)
Dec 19, 2016 83.89 84.52 81.93 82.17 3,445,488 -1.62(-1.94%)
Dec 16, 2016 83.01 84.02 82.45 83.80 4,503,914 +0.93(+1.12%)
Dec 15, 2016 83.72 84.32 82.42 82.87 3,422,495 -1.17(-1.39%)
Dec 14, 2016 85.48 86.14 83.38 84.03 3,876,750 -1.22(-1.43%)
Dec 13, 2016 84.92 86.39 83.90 85.25 4,098,957 +1.82(+2.19%)
Dec 12, 2016 84.14 84.33 82.13 83.43 3,684,861 -0.35(-0.41%)
Dec 09, 2016 87.91 87.98 83.11 83.78 10,931,105 +1.06(+1.28%)
Dec 08, 2016 93.21 93.21 82.06 82.72 13,889,567 -10.28(-11.05%)
Dec 07, 2016 92.35 93.09 91.23 93.00 1,940,578 -0.17(-0.19%)
Dec 06, 2016 90.27 93.28 90.04 93.17 3,171,574 +3.47(+3.87%)
Dec 05, 2016 90.78 91.54 89.33 89.69 1,840,934 -0.25(-0.27%)
Dec 02, 2016 89.36 90.82 88.81 89.94 2,145,419 -0.57(-0.63%)
Dec 01, 2016 92.09 92.09 88.75 90.52 4,257,234 -2.48(-2.67%)
Nov 30, 2016 92.82 95.65 92.57 93.00 2,871,006 +2.01(+2.20%)
Nov 29, 2016 92.26 93.51 90.45 90.99 2,945,367 -2.02(-2.17%)
Nov 28, 2016 92.47 94.05 91.87 93.00 3,011,377 +0.41(+0.44%)
Nov 25, 2016 92.56 93.19 91.61 92.59 1,283,640 +0.21(+0.23%)
Nov 23, 2016 92.38 92.38 92.38 0 +2.94(+3.28%)
Nov 22, 2016 88.50 89.64 87.53 89.45 2,950,489 +0.66(+0.74%)
Nov 21, 2016 86.36 89.77 85.94 88.79 5,713,478 +4.59(+5.45%)
Nov 18, 2016 83.18 85.71 82.87 84.21 3,536,651 +1.74(+2.11%)
Nov 17, 2016 80.05 82.66 79.65 82.46 3,988,593 +3.53(+4.47%)
Nov 16, 2016 79.13 80.17 78.32 78.94 2,002,388 -0.27(-0.35%)
Nov 15, 2016 77.46 79.83 77.39 79.21 2,510,123 +2.61(+3.40%)
Nov 14, 2016 76.59 77.94 75.01 76.60 2,736,750 -0.43(-0.55%)
Nov 11, 2016 76.85 77.52 74.79 77.03 3,588,398 -0.29(-0.38%)
Nov 10, 2016 80.82 81.26 77.33 77.32 3,932,986 -2.30(-2.89%)
Nov 09, 2016 77.36 80.24 76.68 79.62 3,087,848 +1.06(+1.35%)
Nov 08, 2016 79.67 80.20 78.11 78.56 3,790,947 -1.08(-1.35%)
Nov 07, 2016 81.53 81.58 79.15 79.64 3,079,055 -0.16(-0.20%)
Nov 04, 2016 79.97 80.85 78.47 79.80 3,556,618 +0.46(+0.58%)
Nov 03, 2016 83.58 84.23 78.61 79.34 9,984,567 -8.15(-9.31%)
Nov 02, 2016 88.62 88.93 86.89 87.49 2,795,488 -1.55(-1.74%)
Nov 01, 2016 87.41 90.41 86.97 89.04 4,106,613 +3.34(+3.89%)
Oct 31, 2016 85.80 86.15 84.68 85.70 1,480,101 +0.34(+0.39%)
Oct 28, 2016 85.47 86.61 84.98 85.37 2,294,570 +0.00(+0.00%)
Oct 27, 2016 87.97 87.97 84.41 85.37 2,041,862 -1.42(-1.64%)
Oct 26, 2016 86.32 88.42 86.32 86.79 1,989,176 +0.16(+0.19%)
Oct 25, 2016 87.60 87.62 86.25 86.63 1,293,855 -1.11(-1.27%)
Oct 24, 2016 87.76 88.73 87.38 87.74 1,655,003 +1.39(+1.61%)
Oct 21, 2016 86.56 87.22 85.66 86.35 2,126,783 -0.66(-0.76%)
Oct 20, 2016 86.24 88.14 86.12 87.02 1,652,442 +0.44(+0.50%)
Oct 19, 2016 84.11 86.96 84.11 86.58 2,043,540 +2.30(+2.73%)
Oct 18, 2016 85.65 86.00 83.91 84.28 1,305,468 -0.11(-0.13%)
Oct 17, 2016 82.69 85.33 82.54 84.39 2,082,821 -0.24(-0.29%)
Oct 14, 2016 86.72 87.32 83.31 84.63 3,183,458 -1.43(-1.66%)
Oct 13, 2016 86.79 86.82 84.13 86.06 3,376,227 -1.34(-1.53%)
Oct 12, 2016 88.22 88.75 87.02 87.41 2,244,403 -1.15(-1.30%)
Oct 11, 2016 90.49 91.60 88.27 88.56 3,079,668 -0.88(-0.98%)
Oct 10, 2016 88.09 90.18 87.93 89.44 2,000,726 +1.50(+1.71%)
Oct 07, 2016 88.49 88.81 87.14 87.93 2,389,860 -0.66(-0.75%)
Oct 06, 2016 88.38 89.37 88.01 88.59 2,171,838 -0.18(-0.20%)
Oct 05, 2016 87.31 89.16 86.91 88.77 2,978,639 +1.41(+1.62%)
Oct 04, 2016 89.98 90.27 87.16 87.36 3,627,650 -2.63(-2.92%)
Oct 03, 2016 90.90 91.77 89.67 89.99 4,669,926 +1.69(+1.91%)
Sep 30, 2016 88.96 89.24 85.93 88.30 7,429,397 -2.87(-3.15%)
Sep 29, 2016 91.70 93.93 90.64 91.18 3,152,157 -0.97(-1.05%)
Sep 28, 2016 92.06 92.23 89.28 92.15 3,361,864 +0.83(+0.91%)
Sep 27, 2016 90.77 92.55 90.43 91.31 4,166,619 -0.06(-0.07%)
Sep 26, 2016 92.05 92.16 90.33 91.38 2,893,319 -1.21(-1.30%)
Sep 23, 2016 91.62 92.95 89.17 92.58 5,655,588 -0.14(-0.15%)
Sep 22, 2016 93.82 94.34 92.20 92.72 4,236,090 -0.64(-0.69%)
Sep 21, 2016 94.35 95.37 92.01 93.36 4,429,605 -0.44(-0.47%)
Sep 20, 2016 94.02 95.01 92.83 93.80 3,109,100 -0.43(-0.45%)
Sep 19, 2016 98.15 98.18 93.77 94.23 4,714,176 -4.18(-4.25%)
Sep 16, 2016 98.48 99.04 96.73 98.41 4,231,602 -0.10(-0.10%)
Sep 15, 2016 96.88 99.25 94.93 98.51 6,300,189 +1.30(+1.33%)
Sep 14, 2016 94.72 97.60 93.60 97.21 5,419,205 +3.21(+3.41%)
Sep 13, 2016 93.41 94.98 92.64 94.00 4,916,641 -0.27(-0.29%)
Sep 12, 2016 88.44 94.33 87.99 94.28 7,724,010 +5.08(+5.69%)
Sep 09, 2016 87.35 89.28 86.32 89.20 7,004,767 +2.38(+2.75%)
Sep 08, 2016 86.96 87.66 86.13 86.82 3,081,819 +1.30(+1.52%)
Sep 07, 2016 84.74 86.33 84.52 85.52 2,887,150 +1.41(+1.68%)
Sep 06, 2016 84.26 85.09 83.23 84.11 2,239,453 +0.37(+0.44%)
Sep 02, 2016 85.02 83.73 83.73 83.73 3,337,773 -0.72(-0.85%)
Sep 01, 2016 84.82 86.34 84.30 84.45 7,506,715 +3.49(+4.31%)
Aug 31, 2016 80.92 82.44 80.22 80.96 2,368,870 -0.75(-0.92%)
Aug 30, 2016 82.36 83.22 81.25 81.71 2,382,379 -0.52(-0.63%)
Aug 29, 2016 80.99 83.21 80.94 82.23 2,373,083 +0.79(+0.97%)
Aug 26, 2016 82.20 82.75 80.55 81.44 3,438,170 -0.60(-0.73%)
Aug 25, 2016 83.05 83.81 81.63 82.04 3,042,428 -0.27(-0.33%)
Aug 24, 2016 87.02 87.45 81.89 82.31 6,693,545 -5.06(-5.79%)
Aug 23, 2016 88.85 89.65 87.24 87.37 3,062,438 -0.64(-0.73%)
Aug 22, 2016 88.55 88.56 87.12 88.01 2,977,382 -0.25(-0.29%)
Aug 19, 2016 89.54 89.73 86.96 88.27 4,289,093 -2.08(-2.31%)
Aug 18, 2016 91.50 91.89 89.06 90.35 3,369,195 -1.50(-1.63%)
Aug 17, 2016 92.35 92.54 91.43 91.85 2,242,700 -0.08(-0.09%)
Aug 16, 2016 94.32 94.32 91.20 91.93 3,323,956 -2.10(-2.24%)
Aug 15, 2016 91.53 94.67 90.78 94.03 4,040,646 +3.62(+4.00%)
Aug 12, 2016 90.19 91.44 89.94 90.41 3,315,696 -2.64(-2.83%)
Aug 11, 2016 90.82 94.07 90.65 93.05 3,712,609 +2.78(+3.08%)
Aug 10, 2016 91.00 91.35 89.56 90.27 1,429,728 -0.54(-0.60%)
Aug 09, 2016 90.61 91.73 89.79 90.81 1,847,508 +0.58(+0.64%)
Aug 08, 2016 88.08 90.43 88.00 90.23 2,187,363 +2.29(+2.60%)
Aug 05, 2016 89.22 89.57 87.82 87.94 2,004,760 -0.67(-0.75%)
Aug 04, 2016 88.40 89.13 86.88 88.61 2,265,067 +0.53(+0.60%)
Aug 03, 2016 86.61 88.48 86.13 88.08 1,660,473 +0.67(+0.76%)
Aug 02, 2016 87.99 88.25 86.62 87.41 2,158,754 -0.91(-1.03%)
Aug 01, 2016 88.34 89.74 85.52 88.32 3,811,807 -0.02(-0.02%)
Jul 29, 2016 86.71 92.89 86.59 88.34 9,029,550 -6.05(-6.41%)
Jul 28, 2016 92.46 94.62 91.09 94.39 4,248,967 +2.18(+2.37%)
Jul 27, 2016 93.12 93.59 90.37 92.21 2,647,473 -1.11(-1.19%)
Jul 26, 2016 90.20 93.67 90.10 93.32 4,450,038 +5.47(+6.22%)
Jul 25, 2016 87.71 89.28 86.82 87.85 3,195,466 +1.48(+1.71%)
Jul 22, 2016 85.23 86.50 84.32 86.37 1,674,485 +1.70(+2.00%)
Jul 21, 2016 84.85 85.99 84.27 84.68 1,988,819 -0.26(-0.31%)
Jul 20, 2016 85.04 85.64 84.05 84.94 2,302,751 -0.89(-1.04%)
Jul 19, 2016 86.58 86.76 85.25 85.83 1,994,472 -1.34(-1.54%)
Jul 18, 2016 83.30 87.42 83.09 87.18 3,436,630 +4.00(+4.81%)
Jul 15, 2016 83.48 84.60 83.10 83.17 1,963,355 +0.18(+0.22%)
Jul 14, 2016 84.58 85.45 81.87 82.99 3,826,606 -2.58(-3.01%)
Jul 13, 2016 87.01 87.01 84.78 85.57 2,259,243 -1.46(-1.68%)
Jul 12, 2016 86.46 87.09 85.24 87.03 2,921,247 +2.16(+2.55%)
Jul 11, 2016 82.34 86.63 82.32 84.87 4,498,227 +3.92(+4.85%)
Jul 08, 2016 80.98 81.84 80.23 80.94 2,224,704 +0.71(+0.89%)
Jul 07, 2016 81.23 82.04 79.53 80.23 2,217,051 -0.13(-0.16%)
Jul 05, 2016 82.30 82.30 79.47 80.36 2,666,536 -2.43(-2.93%)
Jul 01, 2016 81.89 82.78 82.78 82.78 3,128,454 +1.04(+1.27%)
Jun 30, 2016 82.47 82.47 80.40 81.75 2,861,461 -0.58(-0.70%)
Jun 29, 2016 81.17 83.00 80.18 82.32 2,897,055 +2.71(+3.40%)
Jun 28, 2016 81.35 81.60 78.82 79.62 4,189,855 +0.53(+0.67%)
Jun 27, 2016 81.85 81.85 77.87 79.09 6,073,909 -4.15(-4.98%)
Jun 24, 2016 88.27 88.38 82.93 83.23 5,429,691 -8.49(-9.25%)
Jun 23, 2016 91.99 92.80 91.22 91.72 1,739,742 +0.88(+0.97%)
Jun 22, 2016 92.31 92.79 90.77 90.84 1,937,884 -0.98(-1.07%)
Jun 21, 2016 90.66 92.04 89.76 91.82 2,208,896 +1.37(+1.52%)
Jun 20, 2016 93.81 95.32 90.31 90.45 3,148,303 -2.62(-2.81%)
Jun 17, 2016 92.27 93.57 91.63 93.07 2,429,899 +1.79(+1.97%)
Jun 16, 2016 90.80 91.62 89.45 91.27 2,299,878 -0.36(-0.39%)
Jun 15, 2016 91.69 93.89 90.97 91.63 2,452,187 +0.05(+0.06%)
Jun 14, 2016 89.61 91.74 88.63 91.58 2,674,879 +1.25(+1.39%)
Jun 13, 2016 89.85 92.67 89.78 90.32 2,165,214 -0.27(-0.30%)
Jun 10, 2016 90.13 91.12 88.79 90.59 2,737,560 -0.31(-0.34%)
Jun 09, 2016 90.63 91.46 89.85 90.90 1,373,368 -0.48(-0.52%)
Jun 08, 2016 91.99 93.22 90.23 91.38 2,875,172 +0.19(+0.21%)
Jun 07, 2016 88.73 91.97 88.50 91.19 3,563,101 +2.18(+2.45%)
Jun 06, 2016 87.47 89.65 86.81 89.01 2,574,758 +0.17(+0.19%)
Jun 03, 2016 89.21 89.23 86.63 88.84 3,070,454 -0.82(-0.92%)
Jun 02, 2016 87.34 90.07 86.59 89.66 3,310,159 +2.42(+2.77%)
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.