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

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
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 (%)
Jan 30, 2004 17.87 17.96 17.87 17.95 379,306 +0.11(+0.61%)
Jan 29, 2004 17.94 17.96 17.45 17.84 669,626 +0.06(+0.34%)
Jan 28, 2004 18.27 18.32 17.78 17.78 264,330 -0.43(-2.34%)
Jan 27, 2004 18.21 18.33 17.69 18.21 801,709 -0.10(-0.56%)
Jan 26, 2004 17.62 18.31 17.48 18.31 1,346,982 +1.41(+8.35%)
Jan 23, 2004 16.94 17.02 16.72 16.90 192,120 -0.06(-0.36%)
Jan 22, 2004 17.07 17.21 16.95 16.96 221,728 -0.21(-1.20%)
Jan 21, 2004 17.53 17.53 17.12 17.17 307,919 -0.23(-1.33%)
Jan 20, 2004 17.19 17.58 17.02 17.40 520,929 +0.17(+0.99%)
Jan 16, 2004 17.10 17.38 17.06 17.23 155,769 +0.15(+0.85%)
Jan 15, 2004 17.24 17.39 17.02 17.08 384,126 -0.32(-1.85%)
Jan 14, 2004 16.96 17.41 16.78 17.41 664,288 +0.63(+3.77%)
Jan 13, 2004 17.14 17.20 16.75 16.77 1,035,270 -0.31(-1.81%)
Jan 12, 2004 16.93 17.30 16.93 17.08 556,186 +0.11(+0.64%)
Jan 09, 2004 17.21 17.24 16.93 16.97 330,227 -0.29(-1.66%)
Jan 08, 2004 17.35 17.63 17.25 17.26 503,443 -0.08(-0.46%)
Jan 07, 2004 17.24 17.48 16.99 17.34 909,169 +0.15(+0.88%)
Jan 06, 2004 17.48 17.48 16.96 17.19 853,686 -0.26(-1.50%)
Jan 05, 2004 17.17 17.76 17.02 17.45 416,645 +0.21(+1.20%)
Jan 02, 2004 17.03 17.36 17.00 17.24 265,646 +0.21(+1.25%)
Dec 31, 2003 17.02 17.39 17.02 17.03 431,613 -0.10(-0.60%)
Dec 30, 2003 16.94 17.13 16.80 17.13 381,744 +0.20(+1.19%)
Dec 29, 2003 16.74 17.02 16.39 16.93 278,333 +0.21(+1.24%)
Dec 26, 2003 16.34 16.75 16.23 16.72 301,703 +0.49(+2.99%)
Dec 24, 2003 16.48 16.48 16.14 16.24 117,078 -0.15(-0.93%)
Dec 23, 2003 16.38 16.54 16.35 16.39 338,254 +0.01(+0.04%)
Dec 22, 2003 16.58 16.67 16.34 16.38 691,280 -0.17(-1.03%)
Dec 19, 2003 16.37 16.66 16.18 16.55 335,617 +0.22(+1.34%)
Dec 18, 2003 16.00 16.48 15.95 16.34 845,497 +0.17(+1.05%)
Dec 17, 2003 16.29 16.29 15.80 16.17 735,363 -0.08(-0.49%)
Dec 16, 2003 16.74 16.77 16.07 16.24 528,483 -0.24(-1.47%)
Dec 15, 2003 16.92 17.17 16.40 16.49 962,619 -0.30(-1.78%)
Dec 12, 2003 16.04 16.83 15.97 16.79 1,042,891 +0.82(+5.14%)
Dec 11, 2003 15.72 16.02 15.72 15.96 400,032 +0.07(+0.42%)
Dec 10, 2003 15.89 15.91 15.72 15.90 598,353 +0.17(+1.08%)
Dec 09, 2003 15.45 15.81 15.42 15.73 324,060 +0.21(+1.33%)
Dec 08, 2003 15.56 15.73 15.48 15.52 782,084 -0.05(-0.31%)
Dec 05, 2003 15.72 15.84 15.51 15.57 400,188 -0.15(-0.93%)
Dec 04, 2003 15.92 15.98 15.49 15.72 727,484 -0.09(-0.58%)
Dec 03, 2003 15.05 16.29 15.05 15.81 1,452,670 +0.75(+4.97%)
Dec 02, 2003 15.10 15.14 14.87 15.06 632,501 +0.05(+0.32%)
Dec 01, 2003 15.19 15.19 14.89 15.01 755,744 -0.12(-0.80%)
Nov 28, 2003 14.82 15.19 14.71 15.13 361,372 +0.35(+2.39%)
Nov 26, 2003 14.28 14.90 14.26 14.78 1,302,326 +0.49(+3.45%)
Nov 25, 2003 13.18 14.37 13.11 14.29 2,735,916 +1.17(+8.95%)
Nov 24, 2003 13.00 13.25 12.91 13.11 1,240,666 +0.04(+0.28%)
Nov 21, 2003 13.07 13.23 13.01 13.08 854,338 +0.01(+0.05%)
Nov 20, 2003 12.30 13.37 12.20 13.07 2,846,048 +0.80(+6.54%)
Nov 19, 2003 12.25 12.30 12.01 12.27 774,037 +0.02(+0.15%)
Nov 18, 2003 12.12 12.30 11.96 12.25 1,206,338 +0.13(+1.05%)
Nov 17, 2003 12.13 12.22 12.03 12.12 208,972 -0.04(-0.30%)
Nov 14, 2003 12.18 12.33 12.14 12.16 344,603 +0.01(+0.05%)
Nov 13, 2003 12.10 12.37 11.93 12.15 289,998 +0.02(+0.20%)
Nov 12, 2003 12.19 12.19 12.10 12.13 727,795 -0.04(-0.30%)
Nov 11, 2003 12.15 12.31 12.13 12.17 199,395 +0.03(+0.25%)
Nov 10, 2003 12.18 12.19 11.92 12.13 177,056 -0.02(-0.20%)
Nov 07, 2003 12.14 12.22 12.13 12.16 254,002 +0.05(+0.45%)
Nov 06, 2003 12.12 12.20 12.05 12.10 425,275 +0.04(+0.30%)
Nov 05, 2003 12.17 12.17 12.03 12.07 487,233 -0.09(-0.70%)
Nov 04, 2003 12.03 12.26 12.01 12.15 673,516 +0.13(+1.06%)
Nov 03, 2003 12.31 12.34 11.71 12.03 732,858 -0.23(-1.88%)
Oct 31, 2003 12.80 12.83 12.23 12.26 421,037 -0.57(-4.46%)
Oct 30, 2003 13.67 13.47 12.71 12.83 1,778,014 -0.85(-6.18%)
Oct 29, 2003 13.01 13.92 12.97 13.67 1,004,605 +0.63(+4.80%)
Oct 28, 2003 12.57 13.06 12.47 13.05 1,462,140 +0.49(+3.92%)
Oct 27, 2003 12.30 12.55 12.23 12.55 192,449 +0.27(+2.18%)
Oct 24, 2003 12.04 12.29 11.98 12.29 631,465 +0.27(+2.23%)
Oct 23, 2003 12.02 12.17 11.96 12.02 289,003 -0.07(-0.60%)
Oct 22, 2003 12.14 12.16 11.97 12.09 125,667 +0.02(+0.20%)
Oct 21, 2003 12.04 12.15 12.01 12.07 101,037 -0.09(-0.75%)
Oct 20, 2003 12.29 12.29 12.02 12.16 259,892 -0.03(-0.25%)
Oct 17, 2003 12.15 12.30 12.00 12.19 383,152 +0.09(+0.75%)
Oct 16, 2003 11.85 12.09 11.85 12.10 564,193 +0.25(+2.10%)
Oct 15, 2003 11.73 12.02 11.47 11.85 523,232 +0.15(+1.25%)
Oct 14, 2003 11.62 11.71 11.51 11.70 433,245 +0.15(+1.26%)
Oct 13, 2003 11.54 11.62 11.40 11.56 133,622 +0.10(+0.85%)
Oct 10, 2003 11.56 11.58 11.33 11.46 278,116 -0.04(-0.32%)
Oct 09, 2003 11.50 11.57 11.27 11.50 638,702 +0.07(+0.59%)
Oct 08, 2003 11.65 11.67 11.33 11.43 608,575 -0.15(-1.26%)
Oct 07, 2003 11.62 11.73 11.42 11.58 380,935 -0.04(-0.31%)
Oct 06, 2003 11.65 11.74 11.54 11.61 250,886 +0.06(+0.53%)
Oct 03, 2003 11.54 11.68 11.46 11.55 207,421 +0.03(+0.26%)
Oct 02, 2003 11.23 11.58 11.14 11.52 645,834 +0.21(+1.88%)
Oct 01, 2003 11.06 11.32 11.06 11.31 268,585 +0.26(+2.31%)
Sep 30, 2003 11.19 11.23 10.94 11.05 325,582 -0.06(-0.55%)
Sep 29, 2003 10.98 11.23 10.98 11.11 754,029 +0.12(+1.11%)
Sep 26, 2003 11.06 11.13 10.99 10.99 1,157,331 -0.14(-1.26%)
Sep 25, 2003 11.16 11.22 11.05 11.13 355,245 +0.07(+0.66%)
Sep 24, 2003 11.19 11.16 11.04 11.06 224,049 -0.13(-1.14%)
Sep 23, 2003 10.73 11.25 10.58 11.19 409,705 +0.45(+4.19%)
Sep 22, 2003 10.93 10.93 10.72 10.74 982,317 -0.16(-1.51%)
Sep 19, 2003 10.78 10.92 10.72 10.90 554,715 +0.10(+0.96%)
Sep 18, 2003 10.97 10.97 10.78 10.80 559,306 -0.11(-1.00%)
Sep 17, 2003 10.52 10.99 10.47 10.91 492,384 +0.36(+3.40%)
Sep 16, 2003 10.47 10.61 10.30 10.55 796,246 +0.13(+1.23%)
Sep 15, 2003 10.24 10.46 10.24 10.42 1,103,377 +0.10(+1.00%)
Sep 12, 2003 10.15 10.32 9.983 10.32 379,964 +0.19(+1.86%)
Sep 11, 2003 10.07 10.18 10.04 10.13 373,878 +0.01(+0.12%)
Sep 10, 2003 10.22 10.29 10.01 10.12 1,727,934 -0.02(-0.18%)
Sep 09, 2003 10.15 10.31 10.13 10.13 719,794 -0.18(-1.71%)
Sep 08, 2003 10.03 10.51 9.897 10.31 445,759 +0.39(+3.92%)
Sep 05, 2003 9.904 10.03 9.879 9.922 49,244 +0.02(+0.18%)
Sep 04, 2003 10.12 10.23 9.885 9.904 418,454 -0.13(-1.27%)
Sep 03, 2003 10.12 10.21 10.01 10.03 389,175 -0.09(-0.90%)
Sep 02, 2003 10.15 10.24 9.922 10.12 334,237 +0.00(+0.00%)
Aug 29, 2003 9.879 10.15 9.879 10.12 483,755 +0.30(+3.03%)
Aug 28, 2003 9.727 9.855 9.575 9.824 1,321,158 +0.07(+0.75%)
Aug 27, 2003 9.891 9.910 9.721 9.752 567,973 -0.19(-1.90%)
Aug 26, 2003 9.910 10.15 9.879 9.940 396,577 -0.01(-0.12%)
Aug 25, 2003 10.17 10.33 9.897 9.952 426,185 -0.18(-1.74%)
Aug 22, 2003 9.484 10.22 9.429 10.13 971,788 +0.70(+7.41%)
Aug 21, 2003 9.460 9.508 9.423 9.429 304,629 -0.05(-0.58%)
Aug 20, 2003 9.423 9.575 9.341 9.484 524,384 +0.01(+0.13%)
Aug 19, 2003 9.471 9.472 9.308 9.472 423,389 +0.05(+0.58%)
Aug 18, 2003 9.429 9.575 9.362 9.417 665,020 -0.07(-0.71%)
Aug 15, 2003 9.283 9.514 9.241 9.484 161,855 +0.18(+1.89%)
Aug 14, 2003 9.302 9.387 9.113 9.308 926,554 +0.01(+0.13%)
Aug 13, 2003 9.575 9.606 9.271 9.296 600,541 -0.17(-1.80%)
Aug 12, 2003 9.551 9.575 9.411 9.466 846,778 -0.04(-0.38%)
Aug 11, 2003 9.514 9.727 9.405 9.502 438,357 +0.08(+0.84%)
Aug 08, 2003 9.721 9.782 9.423 9.423 392,301 -0.32(-3.31%)
Aug 07, 2003 9.891 9.916 9.636 9.745 960,274 -0.22(-2.20%)
Aug 06, 2003 9.849 9.964 9.788 9.964 365,489 +0.10(+0.99%)
Aug 05, 2003 10.21 10.27 9.867 9.867 536,391 -0.35(-3.39%)
Aug 04, 2003 10.28 10.39 10.15 10.21 458,424 +0.05(+0.48%)
Aug 01, 2003 10.39 10.50 10.15 10.16 156,591 -0.20(-1.94%)
Jul 31, 2003 10.35 10.43 10.27 10.37 699,069 +0.04(+0.41%)
Jul 30, 2003 10.34 10.42 10.24 10.32 288,345 +0.02(+0.18%)
Jul 29, 2003 10.07 10.31 9.922 10.30 445,265 +0.27(+2.73%)
Jul 28, 2003 10.03 10.10 9.922 10.03 167,118 +0.06(+0.61%)
Jul 25, 2003 9.934 10.05 9.861 9.970 144,254 +0.03(+0.31%)
Jul 24, 2003 9.910 10.02 9.879 9.940 122,213 +0.05(+0.55%)
Jul 23, 2003 9.983 10.09 9.727 9.885 131,260 -0.18(-1.75%)
Jul 22, 2003 10.27 10.27 9.970 10.06 439,344 -0.10(-0.96%)
Jul 21, 2003 10.09 10.38 10.09 10.16 525,206 +0.03(+0.30%)
Jul 18, 2003 10.27 10.34 10.03 10.13 278,476 -0.14(-1.36%)
Jul 17, 2003 10.30 10.65 9.891 10.27 579,651 +0.01(+0.12%)
Jul 16, 2003 10.64 10.72 10.21 10.26 245,907 -0.41(-3.87%)
Jul 15, 2003 10.51 10.70 10.51 10.67 123,036 +0.16(+1.50%)
Jul 14, 2003 10.63 10.82 10.46 10.51 235,216 -0.12(-1.14%)
Jul 11, 2003 10.79 10.79 10.61 10.63 119,088 -0.13(-1.19%)
Jul 10, 2003 10.78 10.82 10.72 10.76 194,916 -0.07(-0.67%)
Jul 09, 2003 10.91 10.91 10.65 10.83 468,458 -0.05(-0.45%)
Jul 08, 2003 10.64 10.92 10.61 10.88 1,740,271 +0.24(+2.23%)
Jul 07, 2003 10.64 10.85 10.56 10.65 634,919 +0.08(+0.75%)
Jul 03, 2003 10.57 10.79 10.49 10.57 497,572 -0.19(-1.81%)
Jul 02, 2003 10.89 10.94 10.53 10.76 2,223,448 +0.08(+0.74%)
Jul 01, 2003 9.970 10.81 9.666 10.68 14,254,432 -0.07(-0.68%)
Jun 30, 2003 10.79 10.99 10.60 10.75 1,782,708 -0.04(-0.34%)
Jun 27, 2003 10.64 10.82 10.60 10.79 485,729 +0.20(+1.89%)
Jun 26, 2003 10.52 10.64 10.37 10.59 364,338 +0.10(+0.93%)
Jun 25, 2003 10.66 10.71 10.46 10.49 321,242 -0.13(-1.26%)
Jun 24, 2003 10.64 10.67 10.61 10.63 297,885 +0.00(+0.00%)
Jun 23, 2003 10.94 10.94 10.60 10.63 294,760 -0.32(-2.89%)
Jun 20, 2003 10.94 10.94 10.83 10.94 377,168 +0.00(+0.00%)
Jun 19, 2003 11.01 11.01 10.89 10.94 379,800 +0.01(+0.06%)
Jun 18, 2003 10.91 11.03 10.88 10.94 295,747 +0.04(+0.39%)
Jun 17, 2003 10.92 10.94 10.86 10.89 226,827 -0.04(-0.39%)
Jun 16, 2003 10.94 11.00 10.85 10.94 434,080 +0.04(+0.39%)
Jun 13, 2003 11.00 11.06 10.86 10.89 704,003 -0.02(-0.22%)
Jun 12, 2003 11.03 11.03 10.77 10.92 350,192 -0.02(-0.22%)
Jun 11, 2003 10.97 11.02 10.82 10.94 873,096 +0.00(+0.00%)
Jun 10, 2003 11.19 11.22 10.92 10.94 244,756 -0.16(-1.48%)
Jun 09, 2003 11.31 11.31 10.94 11.11 105,107 -0.20(-1.77%)
Jun 06, 2003 11.25 11.37 11.19 11.31 332,427 +0.16(+1.47%)
Jun 05, 2003 11.09 11.25 10.97 11.14 170,901 +0.05(+0.44%)
Jun 04, 2003 11.28 11.28 10.97 11.10 428,488 -0.16(-1.40%)
Jun 03, 2003 11.54 11.54 11.22 11.25 266,797 -0.27(-2.32%)
Jun 02, 2003 11.49 11.55 11.44 11.52 249,033 +0.07(+0.64%)
May 30, 2003 11.34 11.49 11.31 11.45 186,034 +0.11(+0.96%)
May 29, 2003 11.37 11.37 11.23 11.34 129,944 +0.07(+0.65%)
May 28, 2003 11.34 11.37 11.25 11.27 166,789 -0.02(-0.22%)
May 27, 2003 11.28 11.43 11.19 11.29 224,853 -0.04(-0.38%)
May 23, 2003 11.13 11.41 11.03 11.33 703,674 -0.21(-1.79%)
May 22, 2003 11.37 11.55 11.31 11.54 279,298 +0.10(+0.85%)
May 21, 2003 11.58 11.58 11.19 11.44 308,577 -0.11(-0.95%)
May 20, 2003 11.52 11.58 11.44 11.55 499,053 +0.03(+0.26%)
May 19, 2003 11.50 11.62 11.46 11.52 360,390 -0.04(-0.32%)
May 16, 2003 10.89 11.61 10.82 11.56 954,517 +0.64(+5.85%)
May 15, 2003 10.89 10.92 10.66 10.92 436,054 +0.04(+0.34%)
May 14, 2003 10.60 10.90 10.41 10.88 275,351 +0.30(+2.87%)
May 13, 2003 10.54 10.58 10.41 10.58 303,807 +0.06(+0.58%)
May 12, 2003 10.27 10.67 10.26 10.52 414,835 +0.24(+2.37%)
May 09, 2003 10.49 10.64 10.18 10.27 277,662 -0.19(-1.80%)
May 08, 2003 10.70 10.72 10.40 10.46 537,543 -0.21(-1.93%)
May 07, 2003 10.63 10.70 10.57 10.67 300,682 -0.01(-0.12%)
May 06, 2003 10.46 10.75 10.45 10.68 323,052 +0.19(+1.85%)
May 05, 2003 10.46 10.49 10.40 10.49 161,197 +0.06(+0.58%)
May 02, 2003 10.38 10.44 10.30 10.43 284,562 -0.01(-0.06%)
May 01, 2003 10.34 10.51 9.958 10.43 281,272 +0.10(+0.94%)
Apr 30, 2003 10.60 10.60 10.24 10.34 163,499 -0.15(-1.39%)
Apr 29, 2003 10.43 10.59 10.38 10.48 112,509 -0.08(-0.75%)
Apr 28, 2003 10.31 10.58 10.21 10.56 348,712 +0.21(+2.06%)
Apr 25, 2003 10.03 10.58 9.970 10.35 133,398 +0.26(+2.53%)
Apr 24, 2003 10.26 10.28 9.970 10.09 102,804 -0.19(-1.89%)
Apr 23, 2003 9.417 10.40 9.417 10.29 645,610 +0.85(+9.02%)
Apr 22, 2003 9.672 9.672 8.943 9.435 389,340 -0.06(-0.64%)
Apr 21, 2003 9.727 9.727 9.326 9.496 343,613 -0.24(-2.44%)
Apr 17, 2003 9.800 9.861 9.606 9.733 156,755 -0.06(-0.62%)
Apr 16, 2003 9.970 9.970 9.709 9.794 160,210 -0.12(-1.17%)
Apr 15, 2003 9.806 9.976 9.666 9.910 153,959 +0.09(+0.93%)
Apr 14, 2003 9.782 9.910 9.654 9.818 129,122 -0.04(-0.43%)
Apr 11, 2003 9.812 9.861 9.587 9.861 138,662 +0.06(+0.62%)
Apr 10, 2003 10.13 10.13 9.727 9.800 264,001 -0.25(-2.48%)
Apr 09, 2003 9.904 10.50 9.879 10.05 380,458 +0.17(+1.72%)
Apr 08, 2003 9.600 9.904 9.502 9.879 211,201 +0.23(+2.39%)
Apr 07, 2003 9.332 9.660 9.320 9.648 216,135 +0.32(+3.46%)
Apr 04, 2003 9.125 9.362 9.113 9.326 88,164 +0.30(+3.30%)
Apr 03, 2003 9.119 9.150 8.973 9.028 990,046 -0.10(-1.07%)
Apr 02, 2003 9.131 9.308 9.071 9.125 190,146 +0.06(+0.67%)
Apr 01, 2003 9.271 9.362 8.925 9.065 284,068 -0.30(-3.18%)
Mar 31, 2003 9.125 9.423 9.071 9.362 268,278 +0.22(+2.39%)
Mar 28, 2003 8.876 9.271 8.846 9.144 107,738 +0.25(+2.80%)
Mar 27, 2003 9.162 9.162 8.724 8.895 213,076 -0.22(-2.46%)
Mar 26, 2003 9.058 9.344 9.058 9.119 106,258 -0.24(-2.60%)
Mar 25, 2003 8.718 9.423 8.712 9.362 247,059 +0.66(+7.62%)
Mar 24, 2003 8.803 8.803 8.578 8.700 222,221 -0.16(-1.78%)
Mar 21, 2003 8.663 8.870 8.572 8.858 589,191 +0.22(+2.61%)
Mar 20, 2003 8.609 8.688 8.572 8.633 82,942 +0.05(+0.57%)
Mar 19, 2003 8.621 8.633 8.572 8.584 39,641 -0.01(-0.14%)
Mar 18, 2003 8.487 8.633 8.487 8.596 167,727 +0.01(+0.14%)
Mar 17, 2003 8.621 8.627 8.420 8.584 197,344 +0.04(+0.49%)
Mar 14, 2003 8.511 8.633 8.511 8.542 317,663 -0.01(-0.14%)
Mar 13, 2003 8.432 8.590 8.426 8.554 67,439 +0.15(+1.74%)
Mar 12, 2003 8.578 8.596 8.402 8.408 247,059 -0.16(-1.84%)
Mar 11, 2003 8.675 8.675 8.523 8.565 153,630 -0.04(-0.50%)
Mar 10, 2003 8.603 8.694 8.560 8.609 43,917 +0.00(+0.00%)
Mar 07, 2003 8.517 8.633 8.481 8.609 68,426 +0.10(+1.14%)
Mar 06, 2003 8.426 8.542 8.420 8.511 48,030 +0.05(+0.57%)
Mar 05, 2003 8.603 8.603 8.420 8.463 74,841 -0.08(-0.93%)
Mar 04, 2003 8.584 8.596 8.481 8.542 425,363 -0.02(-0.21%)
Mar 03, 2003 8.572 8.718 8.487 8.560 408,585 -0.09(-0.98%)
Feb 28, 2003 8.511 8.688 8.420 8.645 70,235 +0.16(+1.94%)
Feb 27, 2003 8.511 8.542 8.420 8.481 60,037 +0.00(+0.00%)
Feb 26, 2003 8.633 8.633 8.396 8.481 78,295 -0.14(-1.62%)
Feb 25, 2003 8.542 8.657 8.378 8.621 199,193 +0.11(+1.29%)
Feb 24, 2003 8.621 8.651 8.499 8.511 66,946 -0.04(-0.43%)
Feb 21, 2003 8.621 8.724 8.469 8.548 117,608 +0.00(+0.00%)
Feb 20, 2003 8.603 8.748 8.511 8.548 76,979 -0.14(-1.61%)
Feb 19, 2003 8.748 8.809 8.487 8.688 153,795 -0.10(-1.11%)
Feb 18, 2003 8.724 8.809 8.548 8.785 149,847 +0.07(+0.84%)
Feb 14, 2003 8.487 8.809 8.426 8.712 100,665 +0.21(+2.50%)
Feb 13, 2003 8.536 8.615 8.481 8.499 177,316 +0.02(+0.29%)
Feb 12, 2003 8.700 8.700 8.475 8.475 313,347 -0.22(-2.59%)
Feb 11, 2003 8.384 8.840 8.335 8.700 380,129 +0.36(+4.38%)
Feb 10, 2003 8.548 8.596 8.329 8.335 89,809 -0.15(-1.72%)
Feb 07, 2003 8.755 8.852 8.384 8.481 213,010 -0.27(-3.13%)
Feb 06, 2003 8.365 8.906 8.268 8.755 181,922 +0.52(+6.27%)
Feb 05, 2003 8.268 8.335 8.147 8.238 99,021 -0.02(-0.22%)
Feb 04, 2003 8.207 8.262 8.116 8.256 200,345 -0.04(-0.44%)
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.