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 (%)
Jan 30, 2009 19.82 19.88 17.97 18.29 6,261,111 -1.67(-8.35%)
Jan 29, 2009 21.45 21.66 19.83 19.95 3,302,288 -1.78(-8.17%)
Jan 28, 2009 21.33 22.50 21.24 21.73 4,004,152 +1.15(+5.58%)
Jan 27, 2009 21.74 22.40 20.44 20.58 3,053,189 -0.89(-4.16%)
Jan 26, 2009 20.91 22.56 20.65 21.47 3,806,789 +0.64(+3.09%)
Jan 23, 2009 20.26 21.90 19.80 20.83 3,309,471 -0.06(-0.29%)
Jan 22, 2009 20.67 21.86 19.79 20.89 3,327,322 -0.39(-1.83%)
Jan 21, 2009 20.50 21.39 20.08 21.28 3,060,473 +1.23(+6.16%)
Jan 20, 2009 22.39 22.48 20.04 20.05 4,126,172 -2.41(-10.75%)
Jan 16, 2009 22.50 23.08 21.22 22.46 4,311,901 +0.49(+2.24%)
Jan 15, 2009 22.05 23.35 20.38 21.97 6,363,241 -0.09(-0.41%)
Jan 14, 2009 23.59 23.59 21.82 22.06 4,190,980 -1.79(-7.52%)
Jan 13, 2009 24.82 25.36 23.31 23.85 3,845,482 -1.08(-4.32%)
Jan 12, 2009 26.56 26.62 24.54 24.93 3,002,213 -1.85(-6.90%)
Jan 09, 2009 28.05 28.62 26.64 26.78 2,019,304 -1.47(-5.19%)
Jan 08, 2009 28.77 28.87 27.40 28.24 2,659,228 -0.47(-1.65%)
Jan 07, 2009 32.25 32.38 28.42 28.71 5,391,855 -4.89(-14.56%)
Jan 06, 2009 31.76 33.69 30.82 33.61 5,199,614 +1.81(+5.70%)
Jan 05, 2009 27.99 32.09 27.99 31.80 5,100,746 +2.97(+10.29%)
Jan 02, 2009 25.61 28.88 25.58 28.83 2,239,064 +3.14(+12.21%)
Dec 31, 2008 25.52 26.44 25.05 25.69 1,854,424 +0.03(+0.12%)
Dec 30, 2008 25.56 26.45 24.89 25.66 1,742,848 +0.19(+0.74%)
Dec 29, 2008 26.05 26.14 24.34 25.47 1,616,612 -0.55(-2.10%)
Dec 26, 2008 26.86 27.32 25.56 26.02 780,979 -0.71(-2.66%)
Dec 24, 2008 26.75 27.27 26.30 26.73 782,678 +0.01(+0.02%)
Dec 23, 2008 26.71 26.84 24.93 26.73 2,500,404 +1.09(+4.27%)
Dec 22, 2008 26.43 26.63 24.99 25.63 2,591,444 -0.54(-2.07%)
Dec 19, 2008 26.59 28.30 25.62 26.17 3,159,044 -0.95(-3.52%)
Dec 18, 2008 30.02 30.25 26.30 27.13 2,995,073 -1.81(-6.24%)
Dec 17, 2008 27.20 29.55 25.92 28.93 3,151,067 +1.28(+4.62%)
Dec 16, 2008 25.36 27.72 25.16 27.66 2,825,530 +2.88(+11.60%)
Dec 15, 2008 27.54 27.60 23.71 24.78 3,159,264 -0.80(-3.14%)
Dec 12, 2008 24.23 25.81 24.01 25.58 1,653,841 +0.84(+3.39%)
Dec 11, 2008 26.56 27.28 24.55 24.74 2,675,546 -2.19(-8.13%)
Dec 10, 2008 25.68 27.13 25.02 26.93 2,125,554 +1.58(+6.24%)
Dec 09, 2008 26.26 28.67 24.70 25.35 2,941,281 -1.64(-6.08%)
Dec 08, 2008 25.74 27.38 25.23 26.99 3,497,103 +2.30(+9.33%)
Dec 05, 2008 22.82 24.84 22.20 24.69 2,449,800 +1.65(+7.15%)
Dec 04, 2008 23.17 23.94 22.25 23.04 3,743,328 -1.29(-5.30%)
Dec 03, 2008 22.16 24.33 20.34 24.33 3,709,008 +1.48(+6.49%)
Dec 02, 2008 20.85 22.87 20.28 22.85 1,999,009 +2.26(+10.95%)
Dec 01, 2008 23.28 23.71 20.59 20.59 2,611,491 -3.62(-14.94%)
Nov 28, 2008 23.71 25.70 23.71 24.21 1,725,683 -1.02(-4.05%)
Nov 26, 2008 22.67 25.23 21.90 25.23 4,561,813 +2.23(+9.67%)
Nov 25, 2008 23.12 23.49 21.28 23.01 2,804,921 +0.05(+0.21%)
Nov 24, 2008 20.34 23.80 19.47 22.96 5,508,588 +3.49(+17.93%)
Nov 21, 2008 20.55 20.66 17.76 19.47 5,159,588 +0.47(+2.46%)
Nov 20, 2008 20.24 20.36 17.92 19.00 8,032,992 -1.41(-6.91%)
Nov 19, 2008 23.66 24.26 19.95 20.41 6,008,694 -3.25(-13.75%)
Nov 18, 2008 24.08 24.90 22.81 23.66 5,422,161 -0.33(-1.37%)
Nov 17, 2008 25.96 26.13 23.71 23.99 5,748,494 -2.15(-8.23%)
Nov 14, 2008 26.57 26.98 25.84 26.14 11,312,237 -1.07(-3.93%)
Nov 13, 2008 27.86 29.86 26.43 27.21 15,818,080 -0.30(-1.08%)
Nov 12, 2008 29.37 29.54 26.75 27.51 5,919,514 -2.95(-9.68%)
Nov 11, 2008 29.78 30.53 28.28 30.46 8,725,891 +1.99(+7.01%)
Nov 10, 2008 28.72 30.40 26.98 28.47 2,400,373 +0.47(+1.69%)
Nov 07, 2008 28.08 29.73 25.23 27.99 2,837,802 +0.21(+0.74%)
Nov 06, 2008 27.35 28.86 26.30 27.78 4,440,183 -1.03(-3.57%)
Nov 05, 2008 30.85 31.01 28.30 28.81 3,199,558 -2.58(-8.21%)
Nov 04, 2008 32.58 33.36 29.34 31.39 4,520,687 +0.02(+0.08%)
Nov 03, 2008 33.21 37.08 30.89 31.37 5,403,834 -5.36(-14.59%)
Oct 31, 2008 29.48 38.24 28.26 36.72 10,729,554 +8.45(+29.89%)
Oct 30, 2008 27.39 29.48 25.72 28.27 8,076,848 +3.31(+13.28%)
Oct 29, 2008 20.88 27.35 20.86 24.96 10,266,469 +4.97(+24.85%)
Oct 28, 2008 20.98 21.39 17.06 19.99 9,287,589 -0.35(-1.73%)
Oct 27, 2008 21.89 22.28 19.77 20.34 5,753,191 -1.90(-8.55%)
Oct 24, 2008 23.45 25.16 22.25 22.25 6,078,379 -3.52(-13.66%)
Oct 23, 2008 27.91 28.27 23.91 25.77 4,924,392 -2.43(-8.63%)
Oct 22, 2008 29.26 30.68 26.98 28.20 2,973,884 -1.66(-5.57%)
Oct 21, 2008 31.93 33.44 29.66 29.86 3,897,099 -2.00(-6.28%)
Oct 20, 2008 35.58 35.83 31.16 31.86 3,060,867 -3.11(-8.88%)
Oct 17, 2008 31.49 36.19 30.65 34.97 3,670,094 +3.03(+9.48%)
Oct 16, 2008 30.09 32.47 27.55 31.94 4,356,210 +1.97(+6.57%)
Oct 15, 2008 37.09 38.06 29.91 29.97 3,768,429 -6.02(-16.72%)
Oct 14, 2008 37.63 41.14 34.69 35.99 5,065,774 -2.54(-6.58%)
Oct 13, 2008 38.04 38.66 36.54 38.53 2,765,511 +2.37(+6.54%)
Oct 10, 2008 33.13 37.59 31.01 36.16 5,247,697 +1.97(+5.76%)
Oct 09, 2008 37.48 39.51 33.45 34.19 3,235,661 -2.41(-6.58%)
Oct 08, 2008 34.50 40.13 34.34 36.60 4,393,537 +0.12(+0.33%)
Oct 07, 2008 42.07 42.07 35.98 36.48 4,454,369 -4.72(-11.47%)
Oct 06, 2008 41.55 41.65 34.87 41.20 6,278,028 -1.61(-3.76%)
Oct 03, 2008 45.29 45.56 42.71 42.81 3,185,429 -2.08(-4.63%)
Oct 02, 2008 46.57 46.57 42.71 44.89 4,244,055 -3.86(-7.92%)
Oct 01, 2008 48.80 50.88 48.35 48.75 2,490,775 -0.88(-1.78%)
Sep 30, 2008 47.88 50.91 47.88 49.64 2,537,168 +2.26(+4.76%)
Sep 29, 2008 49.98 52.40 47.22 47.38 3,754,030 -4.28(-8.29%)
Sep 26, 2008 52.17 52.29 49.25 51.66 3,422,348 -0.77(-1.46%)
Sep 25, 2008 54.69 55.25 52.29 52.43 2,047,471 -1.14(-2.12%)
Sep 24, 2008 53.59 55.94 52.46 53.56 2,172,402 -0.02(-0.05%)
Sep 23, 2008 54.44 55.51 52.78 53.59 2,225,246 -0.63(-1.17%)
Sep 22, 2008 56.63 57.76 54.07 54.22 2,312,347 -3.53(-6.12%)
Sep 19, 2008 59.03 63.25 53.99 57.75 6,112,380 +1.53(+2.73%)
Sep 18, 2008 50.77 57.97 48.26 56.22 6,574,119 +7.24(+14.78%)
Sep 17, 2008 50.68 52.06 48.89 48.98 3,702,545 -2.91(-5.60%)
Sep 16, 2008 51.58 53.01 48.76 51.89 4,773,249 +1.02(+2.00%)
Sep 15, 2008 50.83 53.69 50.51 50.87 3,128,053 -2.32(-4.37%)
Sep 12, 2008 52.44 54.43 51.68 53.19 2,445,532 +0.10(+0.19%)
Sep 11, 2008 49.02 54.01 48.14 53.09 5,077,763 +3.14(+6.28%)
Sep 10, 2008 53.06 53.06 48.95 49.95 5,779,343 -1.86(-3.59%)
Sep 09, 2008 54.58 54.83 51.76 51.81 2,786,130 -3.02(-5.51%)
Sep 08, 2008 56.06 56.84 52.73 54.83 2,855,895 +0.62(+1.14%)
Sep 05, 2008 54.65 54.69 51.76 54.21 3,496,615 -0.73(-1.33%)
Sep 04, 2008 57.15 57.75 54.18 54.94 2,634,697 -2.72(-4.72%)
Sep 03, 2008 57.70 59.47 56.60 57.67 1,954,981 -0.24(-0.41%)
Sep 02, 2008 60.47 61.41 57.39 57.90 2,160,050 -0.11(-0.19%)
Aug 29, 2008 57.62 58.84 56.84 58.01 1,812,299 -0.35(-0.60%)
Aug 28, 2008 56.68 58.97 56.30 58.37 2,085,192 +2.44(+4.37%)
Aug 27, 2008 55.80 57.08 54.78 55.92 2,105,086 +0.13(+0.23%)
Aug 26, 2008 55.64 57.83 55.20 55.79 1,802,679 -0.02(-0.03%)
Aug 25, 2008 57.02 57.56 55.13 55.81 3,149,567 -2.33(-4.02%)
Aug 22, 2008 55.93 58.32 55.45 58.15 3,242,819 +3.30(+6.02%)
Aug 21, 2008 56.48 57.22 54.72 54.85 3,699,037 -0.98(-1.75%)
Aug 20, 2008 58.49 59.27 55.48 55.82 4,131,162 -2.57(-4.40%)
Aug 19, 2008 58.91 58.97 55.65 58.40 6,326,366 -2.64(-4.32%)
Aug 18, 2008 64.59 65.21 60.19 61.04 2,615,069 -3.39(-5.26%)
Aug 15, 2008 64.60 66.80 64.00 64.42 2,491,581 -0.72(-1.11%)
Aug 14, 2008 62.31 65.66 61.71 65.15 3,310,335 +2.69(+4.30%)
Aug 13, 2008 64.87 65.48 61.33 62.46 3,795,362 -3.42(-5.19%)
Aug 12, 2008 67.88 70.22 64.88 65.87 4,724,797 -3.84(-5.51%)
Aug 11, 2008 65.78 72.80 65.05 69.72 5,955,079 +4.30(+6.57%)
Aug 08, 2008 61.82 66.12 61.21 65.42 3,592,392 +3.51(+5.68%)
Aug 07, 2008 62.46 63.78 61.11 61.90 3,639,897 -2.08(-3.25%)
Aug 06, 2008 60.62 64.39 58.56 63.98 3,110,176 +3.70(+6.14%)
Aug 05, 2008 58.21 61.71 57.83 60.28 4,560,066 +2.92(+5.09%)
Aug 04, 2008 58.17 58.49 55.82 57.36 2,061,396 -0.75(-1.29%)
Aug 01, 2008 59.61 60.54 57.15 58.11 2,193,232 -1.16(-1.95%)
Jul 31, 2008 58.35 60.92 57.23 59.27 3,479,257 +0.05(+0.09%)
Jul 30, 2008 60.43 62.01 57.72 59.21 2,340,226 -0.98(-1.63%)
Jul 29, 2008 56.26 60.80 55.87 60.19 3,865,590 +4.46(+8.00%)
Jul 28, 2008 55.09 56.51 54.10 55.73 2,657,427 +0.99(+1.81%)
Jul 25, 2008 56.48 57.52 53.03 54.74 4,122,269 -0.94(-1.69%)
Jul 24, 2008 60.11 60.66 55.05 55.69 5,169,988 -5.00(-8.24%)
Jul 23, 2008 59.01 65.02 58.33 60.68 7,955,896 +1.22(+2.04%)
Jul 22, 2008 56.06 59.71 55.13 59.47 4,429,840 +2.66(+4.69%)
Jul 21, 2008 54.65 58.72 54.11 56.80 5,735,046 +3.28(+6.13%)
Jul 18, 2008 51.72 54.90 49.85 53.52 4,395,356 +2.41(+4.71%)
Jul 17, 2008 48.36 51.18 47.73 51.11 5,538,417 +2.75(+5.70%)
Jul 16, 2008 45.84 48.57 45.02 48.36 3,742,282 +2.39(+5.20%)
Jul 15, 2008 45.39 47.30 43.70 45.97 4,595,248 -1.02(-2.17%)
Jul 14, 2008 48.38 49.30 45.81 46.99 6,318,522 -0.52(-1.09%)
Jul 11, 2008 47.88 48.55 43.88 47.51 15,752,892 +4.99(+11.72%)
Jul 10, 2008 47.69 47.69 42.11 42.52 12,980,250 -4.63(-9.82%)
Jul 09, 2008 51.47 51.47 46.86 47.16 5,854,745 -3.61(-7.11%)
Jul 08, 2008 49.89 51.04 47.97 50.77 5,770,876 +0.91(+1.82%)
Jul 07, 2008 48.33 50.10 47.71 49.86 6,126,693 +1.87(+3.89%)
Jul 04, 2008 48.09 49.08 45.28 47.99 5,610,682 +0.00(+0.00%)
Jul 03, 2008 48.09 49.08 45.28 47.99 5,610,682 -0.19(-0.40%)
Jul 02, 2008 49.76 51.76 47.91 48.19 5,853,346 -1.73(-3.46%)
Jul 01, 2008 47.73 50.02 46.89 49.92 6,580,348 +0.46(+0.92%)
Jun 30, 2008 48.04 50.12 47.22 49.46 5,702,527 +0.94(+1.93%)
Jun 27, 2008 49.86 50.20 47.82 48.52 7,965,748 -2.24(-4.42%)
Jun 26, 2008 52.02 52.46 50.55 50.77 5,244,531 -2.43(-4.56%)
Jun 25, 2008 51.74 53.78 51.63 53.19 3,446,225 +1.51(+2.93%)
Jun 24, 2008 52.54 52.54 50.84 51.68 5,707,575 -1.05(-1.99%)
Jun 23, 2008 54.41 54.41 52.71 52.73 3,442,880 -1.02(-1.89%)
Jun 20, 2008 55.69 55.97 52.93 53.75 6,927,276 -2.62(-4.65%)
Jun 19, 2008 56.26 56.72 54.34 56.37 4,763,900 -0.43(-0.75%)
Jun 18, 2008 57.36 58.23 56.53 56.79 5,071,082 -1.02(-1.76%)
Jun 17, 2008 57.42 57.96 56.63 57.81 3,505,750 +0.41(+0.71%)
Jun 16, 2008 55.39 58.23 55.17 57.40 3,886,567 +1.35(+2.41%)
Jun 13, 2008 54.95 56.05 54.74 56.05 2,404,452 +1.94(+3.58%)
Jun 12, 2008 53.96 55.34 53.70 54.11 3,733,944 +0.30(+0.55%)
Jun 11, 2008 53.48 54.83 52.89 53.81 6,269,782 +0.33(+0.63%)
Jun 10, 2008 53.40 54.84 52.71 53.48 5,768,557 -1.82(-3.29%)
Jun 09, 2008 57.60 58.54 54.49 55.30 4,225,884 -2.33(-4.05%)
Jun 06, 2008 60.19 60.37 57.50 57.63 4,462,940 -3.00(-4.95%)
Jun 05, 2008 60.36 61.61 59.95 60.63 2,024,689 +0.32(+0.52%)
Jun 04, 2008 60.54 62.62 59.66 60.32 3,020,347 -0.20(-0.33%)
Jun 03, 2008 61.04 61.04 59.62 60.52 3,819,029 -0.15(-0.25%)
Jun 02, 2008 61.38 61.38 60.00 60.67 2,586,805 -0.15(-0.24%)
May 30, 2008 61.92 62.38 60.82 60.82 2,048,662 -1.22(-1.96%)
May 29, 2008 60.86 62.55 60.37 62.03 1,702,478 +1.33(+2.19%)
May 28, 2008 59.99 61.16 59.70 60.70 2,852,739 -0.10(-0.16%)
May 27, 2008 60.50 62.21 60.23 60.80 2,630,487 +0.16(+0.26%)
May 26, 2008 62.31 62.62 60.04 60.64 2,886,021 +0.00(+0.00%)
May 23, 2008 62.31 62.62 60.04 60.64 2,885,856 -1.76(-2.82%)
May 22, 2008 61.96 63.73 61.83 62.40 1,634,307 +0.61(+0.99%)
May 21, 2008 63.53 67.02 60.89 61.78 4,109,966 -2.10(-3.29%)
May 20, 2008 65.66 65.91 63.59 63.89 2,172,971 -2.03(-3.08%)
May 19, 2008 66.20 67.48 65.35 65.92 1,908,557 -0.67(-1.00%)
May 16, 2008 66.54 66.85 65.27 66.59 2,345,416 +0.33(+0.50%)
May 15, 2008 63.72 66.38 63.24 66.25 2,237,648 +2.23(+3.49%)
May 14, 2008 62.51 64.56 62.47 64.02 2,384,414 +1.63(+2.61%)
May 13, 2008 63.27 63.41 61.59 62.39 2,150,107 -0.75(-1.18%)
May 12, 2008 62.45 63.58 61.97 63.14 1,578,476 +0.50(+0.81%)
May 09, 2008 61.59 62.67 60.99 62.63 2,060,504 +0.53(+0.85%)
May 08, 2008 62.31 63.10 61.72 62.11 1,769,275 +0.08(+0.13%)
May 07, 2008 65.08 65.30 61.81 62.03 2,629,049 -3.61(-5.49%)
May 06, 2008 63.84 65.81 62.93 65.63 2,044,347 +1.40(+2.18%)
May 05, 2008 66.16 66.37 63.36 64.23 2,134,245 -1.45(-2.20%)
May 02, 2008 64.94 68.39 64.94 65.68 4,756,549 -0.10(-0.15%)
May 01, 2008 60.80 66.27 60.56 65.78 7,541,385 +1.73(+2.71%)
Apr 30, 2008 66.80 66.88 64.04 64.04 2,849,145 -2.36(-3.55%)
Apr 29, 2008 65.47 67.30 64.90 66.40 2,670,832 +0.89(+1.36%)
Apr 28, 2008 65.83 66.17 64.94 65.51 2,277,932 -0.16(-0.24%)
Apr 25, 2008 66.65 66.95 64.51 65.67 2,159,657 -1.12(-1.68%)
Apr 24, 2008 64.15 68.28 62.32 66.79 4,339,529 +2.37(+3.68%)
Apr 23, 2008 63.70 65.05 62.80 64.42 4,225,104 +2.01(+3.22%)
Apr 22, 2008 58.25 65.03 58.12 62.40 6,604,682 +4.32(+7.43%)
Apr 21, 2008 60.07 60.37 57.98 58.09 3,524,677 -1.78(-2.97%)
Apr 18, 2008 59.99 60.46 59.31 59.86 4,073,394 +1.46(+2.50%)
Apr 17, 2008 60.40 60.40 56.83 58.40 6,182,100 -2.47(-4.06%)
Apr 16, 2008 60.40 61.37 58.55 60.88 3,655,029 +1.26(+2.11%)
Apr 15, 2008 62.68 63.03 59.16 59.62 3,554,317 -1.60(-2.61%)
Apr 14, 2008 62.78 64.47 61.13 61.22 1,606,916 -1.31(-2.10%)
Apr 11, 2008 62.11 64.90 61.78 62.53 3,005,143 -3.11(-4.74%)
Apr 10, 2008 65.70 67.05 64.80 65.64 1,838,420 -0.52(-0.79%)
Apr 09, 2008 67.58 68.54 65.19 66.17 2,032,081 -1.15(-1.71%)
Apr 08, 2008 67.66 68.19 66.79 67.32 1,787,149 -1.00(-1.46%)
Apr 07, 2008 69.09 70.79 67.54 68.31 2,341,970 -0.31(-0.45%)
Apr 04, 2008 70.33 70.51 67.84 68.62 2,397,620 -2.16(-3.06%)
Apr 03, 2008 68.03 70.85 67.92 70.79 3,489,797 +2.40(+3.51%)
Apr 02, 2008 67.21 70.53 67.21 68.39 3,231,671 +0.78(+1.16%)
Apr 01, 2008 62.62 67.60 61.49 67.60 3,526,695 +6.41(+10.48%)
Mar 31, 2008 60.94 62.49 60.65 61.19 2,201,517 +0.25(+0.41%)
Mar 28, 2008 60.97 64.25 60.80 60.94 2,419,448 -2.16(-3.42%)
Mar 27, 2008 65.83 66.43 63.05 63.10 2,542,736 -2.76(-4.19%)
Mar 26, 2008 65.55 66.17 63.72 65.86 3,020,194 -0.33(-0.51%)
Mar 25, 2008 65.69 66.40 63.87 66.19 2,305,179 +0.97(+1.48%)
Mar 24, 2008 61.73 65.88 61.55 65.22 2,790,608 +3.58(+5.81%)
Mar 21, 2008 59.58 62.18 58.38 61.64 3,197,522 +0.00(+0.00%)
Mar 20, 2008 59.58 62.18 58.38 61.64 3,197,522 +2.35(+3.96%)
Mar 19, 2008 60.59 62.17 58.97 59.30 3,535,728 -0.90(-1.49%)
Mar 18, 2008 60.18 61.07 59.33 60.20 3,377,842 +1.26(+2.14%)
Mar 17, 2008 56.82 59.44 56.11 58.94 5,706,723 +0.16(+0.28%)
Mar 14, 2008 59.58 59.73 56.23 58.77 3,843,487 -0.36(-0.61%)
Mar 13, 2008 58.66 59.70 56.29 59.13 3,882,064 +0.13(+0.22%)
Mar 12, 2008 59.31 59.83 57.70 59.00 3,241,347 +0.36(+0.62%)
Mar 11, 2008 56.02 58.72 55.67 58.64 4,127,555 +3.06(+5.51%)
Mar 10, 2008 56.39 57.30 55.47 55.58 2,717,664 -0.86(-1.52%)
Mar 07, 2008 57.31 57.97 55.27 56.43 5,126,156 -1.33(-2.29%)
Mar 06, 2008 59.81 60.94 57.76 57.76 3,985,090 -2.55(-4.22%)
Mar 05, 2008 59.39 60.65 59.11 60.31 3,432,537 +1.16(+1.96%)
Mar 04, 2008 59.83 60.20 57.64 59.14 4,482,314 -1.03(-1.71%)
Mar 03, 2008 60.92 61.21 59.46 60.17 3,072,688 -1.05(-1.72%)
Feb 29, 2008 61.95 63.83 60.52 61.22 4,096,468 -1.57(-2.51%)
Feb 28, 2008 63.66 64.97 62.46 62.80 2,828,434 -0.75(-1.19%)
Feb 27, 2008 64.65 65.38 63.23 63.55 2,944,381 -1.61(-2.46%)
Feb 26, 2008 64.09 65.59 63.39 65.16 2,582,346 +0.94(+1.47%)
Feb 25, 2008 62.94 64.50 62.42 64.22 2,133,829 +0.92(+1.45%)
Feb 22, 2008 62.70 63.32 61.80 63.30 1,962,564 +1.06(+1.71%)
Feb 21, 2008 65.03 65.27 62.02 62.23 2,806,546 -2.94(-4.51%)
Feb 20, 2008 63.99 66.23 62.93 65.18 2,892,034 +1.03(+1.60%)
Feb 19, 2008 64.31 65.92 62.80 64.15 3,665,406 +0.54(+0.85%)
Feb 18, 2008 64.96 65.01 63.06 63.61 3,334,543 +0.00(+0.00%)
Feb 15, 2008 64.96 65.01 63.06 63.61 3,333,885 -1.69(-2.59%)
Feb 14, 2008 67.52 69.27 65.01 65.30 5,177,490 -2.13(-3.16%)
Feb 13, 2008 70.88 72.08 65.74 67.43 9,203,488 -5.43(-7.45%)
Feb 12, 2008 74.09 75.86 72.42 72.86 4,479,388 -0.02(-0.03%)
Feb 11, 2008 72.46 74.31 72.23 72.88 2,976,147 +0.53(+0.74%)
Feb 08, 2008 72.95 74.01 70.82 72.35 2,593,278 -0.97(-1.32%)
Feb 07, 2008 69.32 73.90 68.99 73.32 3,394,812 +3.17(+4.52%)
Feb 06, 2008 72.74 73.08 69.61 70.14 4,177,102 -2.43(-3.34%)
Feb 05, 2008 69.92 74.78 68.50 72.57 7,181,492 +4.80(+7.08%)
Feb 04, 2008 71.09 71.11 67.64 67.77 2,175,272 -3.26(-4.59%)
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.