Skip to main content

Wynn Resorts (NQ: WYNN )

80.18 +1.40 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.82 19.88 17.96 18.29 6,261,424 -1.67(-8.35%)
Jan 29, 2009 21.45 21.66 19.83 19.95 3,302,453 -1.78(-8.17%)
Jan 28, 2009 21.33 22.49 21.24 21.73 4,004,352 +1.15(+5.58%)
Jan 27, 2009 21.74 22.40 20.44 20.58 3,053,341 -0.89(-4.16%)
Jan 26, 2009 20.91 22.55 20.65 21.47 3,806,979 +0.64(+3.09%)
Jan 23, 2009 20.26 21.90 19.80 20.83 3,309,637 -0.06(-0.29%)
Jan 22, 2009 20.67 21.86 19.79 20.89 3,327,488 -0.39(-1.83%)
Jan 21, 2009 20.49 21.39 20.08 21.28 3,060,626 +1.23(+6.16%)
Jan 20, 2009 22.39 22.48 20.04 20.04 4,126,378 -2.41(-10.75%)
Jan 16, 2009 22.50 23.08 21.22 22.46 4,312,117 +0.49(+2.24%)
Jan 15, 2009 22.04 23.35 20.38 21.97 6,363,559 -0.09(-0.41%)
Jan 14, 2009 23.59 23.59 21.82 22.06 4,191,189 -1.79(-7.52%)
Jan 13, 2009 24.82 25.36 23.31 23.85 3,845,675 -1.08(-4.32%)
Jan 12, 2009 26.56 26.62 24.54 24.93 3,002,364 -1.85(-6.90%)
Jan 09, 2009 28.05 28.62 26.63 26.77 2,019,405 -1.47(-5.19%)
Jan 08, 2009 28.77 28.87 27.39 28.24 2,659,361 -0.47(-1.65%)
Jan 07, 2009 32.25 32.37 28.42 28.71 5,392,124 -4.89(-14.56%)
Jan 06, 2009 31.76 33.69 30.82 33.61 5,199,874 +1.81(+5.70%)
Jan 05, 2009 27.98 32.09 27.98 31.80 5,101,001 +2.97(+10.29%)
Jan 02, 2009 25.61 28.88 25.58 28.83 2,239,176 +3.14(+12.21%)
Dec 31, 2008 25.52 26.44 25.05 25.69 1,854,517 +0.03(+0.12%)
Dec 30, 2008 25.56 26.45 24.89 25.66 1,742,935 +0.19(+0.74%)
Dec 29, 2008 26.05 26.14 24.34 25.47 1,616,693 -0.55(-2.10%)
Dec 26, 2008 26.86 27.32 25.56 26.02 781,018 -0.71(-2.66%)
Dec 24, 2008 26.75 27.27 26.30 26.73 782,717 +0.01(+0.02%)
Dec 23, 2008 26.71 26.84 24.93 26.73 2,500,529 +1.09(+4.27%)
Dec 22, 2008 26.43 26.63 24.99 25.63 2,591,574 -0.54(-2.07%)
Dec 19, 2008 26.59 28.30 25.62 26.17 3,159,202 -0.95(-3.52%)
Dec 18, 2008 30.01 30.25 26.29 27.13 2,995,223 -1.81(-6.24%)
Dec 17, 2008 27.20 29.55 25.92 28.93 3,151,224 +1.28(+4.62%)
Dec 16, 2008 25.36 27.72 25.16 27.66 2,825,672 +2.88(+11.60%)
Dec 15, 2008 27.53 27.60 23.71 24.78 3,159,422 -0.80(-3.14%)
Dec 12, 2008 24.23 25.81 24.01 25.58 1,653,923 +0.84(+3.39%)
Dec 11, 2008 26.56 27.28 24.55 24.74 2,675,679 -2.19(-8.13%)
Dec 10, 2008 25.67 27.13 25.02 26.93 2,125,660 +1.58(+6.23%)
Dec 09, 2008 26.26 28.66 24.70 25.35 2,941,428 -1.64(-6.08%)
Dec 08, 2008 25.73 27.38 25.23 26.99 3,497,278 +2.30(+9.33%)
Dec 05, 2008 22.82 24.83 22.20 24.69 2,449,923 +1.65(+7.15%)
Dec 04, 2008 23.17 23.93 22.25 23.04 3,743,515 -1.29(-5.30%)
Dec 03, 2008 22.16 24.33 20.34 24.33 3,709,193 +1.48(+6.49%)
Dec 02, 2008 20.85 22.87 20.28 22.85 1,999,109 +2.26(+10.95%)
Dec 01, 2008 23.28 23.70 20.59 20.59 2,611,622 -3.62(-14.94%)
Nov 28, 2008 23.71 25.70 23.71 24.21 1,725,769 -1.02(-4.05%)
Nov 26, 2008 22.67 25.23 21.90 25.23 4,562,041 +2.23(+9.67%)
Nov 25, 2008 23.11 23.49 21.28 23.00 2,805,062 +0.05(+0.21%)
Nov 24, 2008 20.34 23.80 19.47 22.96 5,508,864 +3.49(+17.93%)
Nov 21, 2008 20.55 20.66 17.76 19.47 5,159,846 +0.47(+2.46%)
Nov 20, 2008 20.24 20.36 17.92 19.00 8,033,393 -1.41(-6.91%)
Nov 19, 2008 23.66 24.26 19.95 20.41 6,008,994 -3.25(-13.75%)
Nov 18, 2008 24.08 24.90 22.81 23.66 5,422,433 -0.33(-1.37%)
Nov 17, 2008 25.96 26.13 23.70 23.99 5,748,781 -2.15(-8.23%)
Nov 14, 2008 26.57 26.98 25.84 26.14 11,312,803 -1.07(-3.93%)
Nov 13, 2008 27.86 29.86 26.43 27.21 15,818,871 -0.30(-1.08%)
Nov 12, 2008 29.36 29.54 26.75 27.51 5,919,810 -2.95(-9.68%)
Nov 11, 2008 29.78 30.53 28.28 30.46 8,726,327 +1.99(+7.01%)
Nov 10, 2008 28.72 30.40 26.97 28.46 2,400,493 +0.47(+1.69%)
Nov 07, 2008 28.08 29.73 25.23 27.99 2,837,944 +0.21(+0.74%)
Nov 06, 2008 27.35 28.86 26.30 27.78 4,440,405 -1.03(-3.57%)
Nov 05, 2008 30.85 31.01 28.29 28.81 3,199,718 -2.58(-8.21%)
Nov 04, 2008 32.58 33.36 29.33 31.39 4,520,913 +0.02(+0.08%)
Nov 03, 2008 33.21 37.08 30.89 31.36 5,404,104 -5.36(-14.59%)
Oct 31, 2008 29.47 38.23 28.26 36.72 10,730,090 +8.45(+29.89%)
Oct 30, 2008 27.39 29.47 25.72 28.27 8,077,252 +3.31(+13.28%)
Oct 29, 2008 20.88 27.35 20.86 24.96 10,266,982 +4.97(+24.85%)
Oct 28, 2008 20.97 21.39 17.06 19.99 9,288,053 -0.35(-1.73%)
Oct 27, 2008 21.89 22.28 19.76 20.34 5,753,479 -1.90(-8.55%)
Oct 24, 2008 23.45 25.16 22.24 22.24 6,078,683 -3.52(-13.66%)
Oct 23, 2008 27.91 28.27 23.90 25.77 4,924,638 -2.43(-8.63%)
Oct 22, 2008 29.26 30.68 26.97 28.20 2,974,032 -1.66(-5.57%)
Oct 21, 2008 31.92 33.44 29.66 29.86 3,897,294 -2.00(-6.28%)
Oct 20, 2008 35.58 35.83 31.16 31.86 3,061,020 -3.11(-8.88%)
Oct 17, 2008 31.49 36.19 30.65 34.97 3,670,277 +3.03(+9.48%)
Oct 16, 2008 30.09 32.46 27.55 31.94 4,356,428 +1.97(+6.57%)
Oct 15, 2008 37.09 38.06 29.91 29.97 3,768,617 -6.02(-16.72%)
Oct 14, 2008 37.63 41.14 34.68 35.99 5,066,027 -2.54(-6.58%)
Oct 13, 2008 38.03 38.65 36.54 38.53 2,765,649 +2.37(+6.54%)
Oct 10, 2008 33.13 37.59 31.01 36.16 5,247,960 +1.97(+5.76%)
Oct 09, 2008 37.48 39.51 33.44 34.19 3,235,823 -2.41(-6.58%)
Oct 08, 2008 34.50 40.12 34.34 36.60 4,393,756 +0.12(+0.33%)
Oct 07, 2008 42.06 42.06 35.98 36.48 4,454,592 -4.72(-11.47%)
Oct 06, 2008 41.55 41.64 34.87 41.20 6,278,342 -1.61(-3.76%)
Oct 03, 2008 45.29 45.56 42.71 42.81 3,185,589 -2.08(-4.63%)
Oct 02, 2008 46.56 46.57 42.71 44.89 4,244,267 -3.86(-7.92%)
Oct 01, 2008 48.79 50.88 48.34 48.75 2,490,900 -0.88(-1.78%)
Sep 30, 2008 47.88 50.91 47.88 49.63 2,537,295 +2.26(+4.76%)
Sep 29, 2008 49.97 52.40 47.21 47.38 3,754,218 -4.28(-8.29%)
Sep 26, 2008 52.17 52.28 49.24 51.66 3,422,519 -0.77(-1.46%)
Sep 25, 2008 54.69 55.25 52.29 52.42 2,047,573 -1.14(-2.12%)
Sep 24, 2008 53.58 55.94 52.45 53.56 2,172,511 -0.02(-0.05%)
Sep 23, 2008 54.44 55.51 52.78 53.58 2,225,357 -0.63(-1.17%)
Sep 22, 2008 56.62 57.76 54.07 54.22 2,312,463 -3.53(-6.12%)
Sep 19, 2008 59.03 63.25 53.99 57.75 6,112,685 +1.53(+2.73%)
Sep 18, 2008 50.76 57.97 48.25 56.22 6,574,448 +7.24(+14.78%)
Sep 17, 2008 50.68 52.05 48.89 48.98 3,702,731 -2.91(-5.60%)
Sep 16, 2008 51.58 53.01 48.76 51.88 4,773,487 +1.02(+2.00%)
Sep 15, 2008 50.82 53.69 50.51 50.87 3,128,209 -2.32(-4.37%)
Sep 12, 2008 52.44 54.42 51.68 53.19 2,445,654 +0.10(+0.19%)
Sep 11, 2008 49.01 54.01 48.14 53.09 5,078,017 +3.14(+6.28%)
Sep 10, 2008 53.06 53.06 48.95 49.95 5,779,632 -1.86(-3.59%)
Sep 09, 2008 54.58 54.83 51.76 51.81 2,786,269 -3.02(-5.51%)
Sep 08, 2008 56.05 56.84 52.73 54.83 2,856,038 +0.62(+1.14%)
Sep 05, 2008 54.64 54.69 51.75 54.21 3,496,790 -0.73(-1.33%)
Sep 04, 2008 57.15 57.75 54.17 54.94 2,634,829 -2.72(-4.72%)
Sep 03, 2008 57.70 59.46 56.60 57.66 1,955,079 -0.24(-0.41%)
Sep 02, 2008 60.47 61.40 57.38 57.90 2,160,158 -0.11(-0.19%)
Aug 29, 2008 57.62 58.84 56.84 58.01 1,812,390 -0.35(-0.60%)
Aug 28, 2008 56.68 58.97 56.30 58.36 2,085,297 +2.44(+4.37%)
Aug 27, 2008 55.80 57.08 54.78 55.92 2,105,191 +0.13(+0.23%)
Aug 26, 2008 55.63 57.82 55.20 55.79 1,802,769 -0.02(-0.03%)
Aug 25, 2008 57.01 57.56 55.13 55.81 3,149,724 -2.33(-4.02%)
Aug 22, 2008 55.93 58.31 55.45 58.14 3,242,982 +3.30(+6.02%)
Aug 21, 2008 56.47 57.21 54.72 54.84 3,699,222 -0.98(-1.75%)
Aug 20, 2008 58.48 59.26 55.48 55.82 4,131,368 -2.57(-4.40%)
Aug 19, 2008 58.91 58.97 55.65 58.39 6,326,683 -2.64(-4.32%)
Aug 18, 2008 64.59 65.21 60.19 61.03 2,615,199 -3.39(-5.26%)
Aug 15, 2008 64.59 66.80 64.00 64.42 2,491,706 -0.72(-1.11%)
Aug 14, 2008 62.31 65.66 61.71 65.14 3,310,500 +2.69(+4.30%)
Aug 13, 2008 64.86 65.48 61.33 62.45 3,795,552 -3.42(-5.19%)
Aug 12, 2008 67.88 70.22 64.87 65.87 4,725,033 -3.84(-5.51%)
Aug 11, 2008 65.77 72.80 65.05 69.71 5,955,377 +4.30(+6.57%)
Aug 08, 2008 61.82 66.11 61.21 65.42 3,592,572 +3.51(+5.68%)
Aug 07, 2008 62.45 63.77 61.11 61.90 3,640,079 -2.08(-3.25%)
Aug 06, 2008 60.61 64.38 58.56 63.98 3,110,331 +3.70(+6.14%)
Aug 05, 2008 58.21 61.71 57.83 60.28 4,560,294 +2.92(+5.09%)
Aug 04, 2008 58.17 58.49 55.82 57.36 2,061,499 -0.75(-1.29%)
Aug 01, 2008 59.61 60.54 57.15 58.11 2,193,341 -1.16(-1.95%)
Jul 31, 2008 58.35 60.92 57.23 59.26 3,479,431 +0.05(+0.09%)
Jul 30, 2008 60.43 62.01 57.71 59.21 2,340,343 -0.98(-1.63%)
Jul 29, 2008 56.26 60.80 55.87 60.19 3,865,783 +4.46(+8.00%)
Jul 28, 2008 55.09 56.51 54.10 55.73 2,657,560 +0.99(+1.81%)
Jul 25, 2008 56.48 57.51 53.03 54.74 4,122,475 -0.94(-1.69%)
Jul 24, 2008 60.11 60.66 55.04 55.68 5,170,246 -5.00(-8.24%)
Jul 23, 2008 59.01 65.02 58.32 60.68 7,956,294 +1.22(+2.04%)
Jul 22, 2008 56.05 59.71 55.12 59.46 4,430,062 +2.66(+4.69%)
Jul 21, 2008 54.64 58.72 54.11 56.80 5,735,333 +3.28(+6.13%)
Jul 18, 2008 51.72 54.90 49.85 53.52 4,395,576 +2.41(+4.71%)
Jul 17, 2008 48.36 51.18 47.72 51.11 5,538,694 +2.75(+5.70%)
Jul 16, 2008 45.84 48.57 45.01 48.36 3,742,469 +2.39(+5.20%)
Jul 15, 2008 45.38 47.30 43.69 45.97 4,595,478 -1.02(-2.17%)
Jul 14, 2008 48.38 49.30 45.80 46.99 6,318,838 -0.52(-1.09%)
Jul 11, 2008 47.88 48.55 43.88 47.51 15,753,680 +4.99(+11.72%)
Jul 10, 2008 47.69 47.69 42.11 42.52 12,980,899 -4.63(-9.82%)
Jul 09, 2008 51.47 51.47 46.85 47.15 5,855,038 -3.61(-7.11%)
Jul 08, 2008 49.89 51.04 47.97 50.76 5,771,164 +0.91(+1.82%)
Jul 07, 2008 48.33 50.10 47.71 49.86 6,126,999 +1.87(+3.89%)
Jul 04, 2008 48.08 49.08 45.27 47.99 5,610,962 +0.00(+0.00%)
Jul 03, 2008 48.08 49.08 45.27 47.99 5,610,962 -0.19(-0.40%)
Jul 02, 2008 49.75 51.76 47.91 48.19 5,853,638 -1.73(-3.46%)
Jul 01, 2008 47.72 50.02 46.89 49.91 6,580,677 +0.46(+0.92%)
Jun 30, 2008 48.03 50.11 47.21 49.46 5,702,812 +0.94(+1.93%)
Jun 27, 2008 49.86 50.19 47.82 48.52 7,966,146 -2.24(-4.42%)
Jun 26, 2008 52.02 52.45 50.55 50.76 5,244,793 -2.43(-4.56%)
Jun 25, 2008 51.74 53.78 51.63 53.19 3,446,397 +1.51(+2.93%)
Jun 24, 2008 52.53 52.53 50.84 51.68 5,707,860 -1.05(-1.99%)
Jun 23, 2008 54.41 54.41 52.70 52.73 3,443,052 -1.02(-1.89%)
Jun 20, 2008 55.69 55.97 52.93 53.74 6,927,622 -2.62(-4.65%)
Jun 19, 2008 56.25 56.72 54.33 56.36 4,764,138 -0.43(-0.75%)
Jun 18, 2008 57.36 58.22 56.53 56.79 5,071,335 -1.02(-1.76%)
Jun 17, 2008 57.41 57.96 56.63 57.80 3,505,925 +0.41(+0.71%)
Jun 16, 2008 55.38 58.23 55.17 57.40 3,886,762 +1.35(+2.41%)
Jun 13, 2008 54.95 56.05 54.74 56.05 2,404,572 +1.94(+3.58%)
Jun 12, 2008 53.96 55.34 53.69 54.11 3,734,131 +0.30(+0.55%)
Jun 11, 2008 53.48 54.83 52.89 53.81 6,270,096 +0.33(+0.63%)
Jun 10, 2008 53.40 54.84 52.71 53.48 5,768,845 -1.82(-3.29%)
Jun 09, 2008 57.60 58.54 54.48 55.29 4,226,095 -2.33(-4.05%)
Jun 06, 2008 60.19 60.37 57.50 57.63 4,463,163 -3.00(-4.95%)
Jun 05, 2008 60.36 61.60 59.94 60.63 2,024,790 +0.32(+0.52%)
Jun 04, 2008 60.53 62.62 59.65 60.31 3,020,498 -0.20(-0.33%)
Jun 03, 2008 61.04 61.04 59.62 60.52 3,819,220 -0.15(-0.25%)
Jun 02, 2008 61.38 61.38 59.99 60.67 2,586,934 -0.15(-0.24%)
May 30, 2008 61.91 62.38 60.81 60.81 2,048,764 -1.22(-1.96%)
May 29, 2008 60.86 62.55 60.36 62.03 1,702,564 +1.33(+2.19%)
May 28, 2008 59.99 61.15 59.69 60.70 2,852,881 -0.10(-0.16%)
May 27, 2008 60.50 62.21 60.23 60.80 2,630,618 +0.16(+0.26%)
May 26, 2008 62.31 62.62 60.04 60.64 2,886,165 +0.00(+0.00%)
May 23, 2008 62.31 62.62 60.04 60.64 2,886,001 -1.76(-2.82%)
May 22, 2008 61.96 63.73 61.82 62.39 1,634,389 +0.61(+0.99%)
May 21, 2008 63.53 67.01 60.89 61.78 4,110,171 -2.10(-3.29%)
May 20, 2008 65.66 65.91 63.59 63.88 2,173,080 -2.03(-3.08%)
May 19, 2008 66.19 67.48 65.35 65.91 1,908,652 -0.67(-1.00%)
May 16, 2008 66.53 66.84 65.27 66.58 2,345,533 +0.33(+0.50%)
May 15, 2008 63.72 66.38 63.24 66.25 2,237,760 +2.23(+3.49%)
May 14, 2008 62.51 64.55 62.47 64.02 2,384,533 +1.63(+2.61%)
May 13, 2008 63.27 63.41 61.59 62.39 2,150,215 -0.75(-1.18%)
May 12, 2008 62.45 63.58 61.97 63.14 1,578,555 +0.50(+0.81%)
May 09, 2008 61.59 62.67 60.98 62.63 2,060,607 +0.53(+0.85%)
May 08, 2008 62.31 63.09 61.72 62.10 1,769,363 +0.08(+0.13%)
May 07, 2008 65.08 65.29 61.81 62.02 2,629,181 -3.61(-5.49%)
May 06, 2008 63.83 65.81 62.92 65.63 2,044,450 +1.40(+2.18%)
May 05, 2008 66.16 66.37 63.36 64.23 2,134,352 -1.45(-2.20%)
May 02, 2008 64.94 68.38 64.94 65.68 4,756,787 -0.10(-0.15%)
May 01, 2008 60.80 66.27 60.56 65.77 7,541,762 +1.73(+2.71%)
Apr 30, 2008 66.80 66.87 64.04 64.04 2,849,287 -2.36(-3.55%)
Apr 29, 2008 65.47 67.30 64.90 66.40 2,670,965 +0.89(+1.36%)
Apr 28, 2008 65.83 66.17 64.94 65.51 2,278,046 -0.16(-0.24%)
Apr 25, 2008 66.65 66.95 64.50 65.66 2,159,765 -1.12(-1.67%)
Apr 24, 2008 64.14 68.27 62.31 66.78 4,339,746 +2.37(+3.68%)
Apr 23, 2008 63.70 65.04 62.80 64.41 4,225,315 +2.01(+3.22%)
Apr 22, 2008 58.25 65.03 58.12 62.40 6,605,013 +4.32(+7.43%)
Apr 21, 2008 60.07 60.36 57.97 58.08 3,524,853 -1.78(-2.97%)
Apr 18, 2008 59.99 60.46 59.31 59.86 4,073,597 +1.46(+2.50%)
Apr 17, 2008 60.40 60.40 56.83 58.40 6,182,410 -2.47(-4.06%)
Apr 16, 2008 60.39 61.37 58.55 60.87 3,655,212 +1.26(+2.11%)
Apr 15, 2008 62.68 63.03 59.15 59.62 3,554,495 -1.60(-2.61%)
Apr 14, 2008 62.78 64.47 61.13 61.21 1,606,997 -1.31(-2.10%)
Apr 11, 2008 62.10 64.89 61.78 62.53 3,005,293 -3.11(-4.74%)
Apr 10, 2008 65.70 67.04 64.80 65.64 1,838,512 -0.52(-0.79%)
Apr 09, 2008 67.57 68.54 65.18 66.16 2,032,182 -1.15(-1.71%)
Apr 08, 2008 67.65 68.19 66.78 67.31 1,787,238 -1.00(-1.46%)
Apr 07, 2008 69.09 70.78 67.54 68.31 2,342,087 -0.31(-0.45%)
Apr 04, 2008 70.32 70.51 67.84 68.62 2,397,739 -2.16(-3.06%)
Apr 03, 2008 68.03 70.85 67.91 70.78 3,489,972 +2.40(+3.51%)
Apr 02, 2008 67.21 70.52 67.21 68.38 3,231,833 +0.78(+1.16%)
Apr 01, 2008 62.62 67.60 61.49 67.60 3,526,871 +6.41(+10.48%)
Mar 31, 2008 60.94 62.49 60.65 61.18 2,201,627 +0.25(+0.41%)
Mar 28, 2008 60.97 64.24 60.80 60.94 2,419,568 -2.16(-3.42%)
Mar 27, 2008 65.83 66.43 63.04 63.09 2,542,863 -2.76(-4.19%)
Mar 26, 2008 65.54 66.16 63.71 65.85 3,020,345 -0.33(-0.51%)
Mar 25, 2008 65.69 66.39 63.87 66.19 2,305,295 +0.97(+1.48%)
Mar 24, 2008 61.73 65.88 61.55 65.22 2,790,748 +3.58(+5.81%)
Mar 21, 2008 59.58 62.18 58.38 61.64 3,197,682 +0.00(+0.00%)
Mar 20, 2008 59.58 62.18 58.38 61.64 3,197,682 +2.35(+3.96%)
Mar 19, 2008 60.58 62.16 58.97 59.29 3,535,905 -0.90(-1.49%)
Mar 18, 2008 60.18 61.06 59.32 60.19 3,378,010 +1.26(+2.14%)
Mar 17, 2008 56.82 59.44 56.11 58.93 5,707,008 +0.16(+0.28%)
Mar 14, 2008 59.58 59.73 56.23 58.77 3,843,679 -0.36(-0.61%)
Mar 13, 2008 58.66 59.70 56.28 59.13 3,882,258 +0.13(+0.22%)
Mar 12, 2008 59.31 59.82 57.69 59.00 3,241,509 +0.36(+0.62%)
Mar 11, 2008 56.02 58.72 55.66 58.64 4,127,761 +3.06(+5.51%)
Mar 10, 2008 56.39 57.30 55.47 55.57 2,717,800 -0.86(-1.52%)
Mar 07, 2008 57.31 57.96 55.26 56.43 5,126,412 -1.33(-2.29%)
Mar 06, 2008 59.80 60.94 57.76 57.76 3,985,289 -2.55(-4.22%)
Mar 05, 2008 59.39 60.64 59.11 60.30 3,432,709 +1.16(+1.96%)
Mar 04, 2008 59.82 60.19 57.63 59.14 4,482,538 -1.03(-1.71%)
Mar 03, 2008 60.92 61.21 59.46 60.17 3,072,841 -1.05(-1.72%)
Feb 29, 2008 61.95 63.83 60.52 61.22 4,096,673 -1.57(-2.51%)
Feb 28, 2008 63.65 64.97 62.45 62.80 2,828,575 -0.75(-1.19%)
Feb 27, 2008 64.64 65.37 63.23 63.55 2,944,528 -1.60(-2.46%)
Feb 26, 2008 64.08 65.59 63.38 65.15 2,582,475 +0.94(+1.47%)
Feb 25, 2008 62.94 64.50 62.41 64.21 2,133,935 +0.92(+1.45%)
Feb 22, 2008 62.69 63.32 61.80 63.29 1,962,662 +1.06(+1.71%)
Feb 21, 2008 65.03 65.27 62.02 62.23 2,806,687 -2.94(-4.51%)
Feb 20, 2008 63.99 66.22 62.92 65.17 2,892,179 +1.03(+1.60%)
Feb 19, 2008 64.30 65.91 62.80 64.14 3,665,589 +0.54(+0.85%)
Feb 18, 2008 64.96 65.01 63.06 63.60 3,334,709 +0.00(+0.00%)
Feb 15, 2008 64.96 65.01 63.06 63.60 3,334,051 -1.69(-2.59%)
Feb 14, 2008 67.51 69.27 65.00 65.29 5,177,749 -2.13(-3.16%)
Feb 13, 2008 70.88 72.07 65.74 67.43 9,203,948 -5.43(-7.45%)
Feb 12, 2008 74.08 75.85 72.42 72.86 4,479,612 -0.02(-0.03%)
Feb 11, 2008 72.46 74.30 72.22 72.88 2,976,296 +0.54(+0.74%)
Feb 08, 2008 72.95 74.01 70.81 72.35 2,593,408 -0.97(-1.32%)
Feb 07, 2008 69.31 73.90 68.99 73.31 3,394,982 +3.17(+4.52%)
Feb 06, 2008 72.74 73.08 69.61 70.14 4,177,311 -2.43(-3.34%)
Feb 05, 2008 69.91 74.78 68.49 72.57 7,181,852 +4.80(+7.08%)
Feb 04, 2008 71.09 71.11 67.63 67.77 2,175,381 -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.