Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 101.30 102.47 99.54 101.08 4,032,884 +1.40(+1.40%)
Jan 30, 2013 98.54 99.98 98.52 99.68 1,516,039 +0.89(+0.90%)
Jan 29, 2013 99.50 100.05 98.36 98.79 1,243,427 -0.93(-0.93%)
Jan 28, 2013 99.45 100.87 99.32 99.72 1,156,868 -0.31(-0.31%)
Jan 25, 2013 99.33 100.36 99.04 100.03 1,153,240 +1.01(+1.02%)
Jan 24, 2013 99.75 100.55 98.91 99.03 1,706,918 -0.36(-0.37%)
Jan 23, 2013 100.41 100.88 99.08 99.39 1,260,446 -0.96(-0.96%)
Jan 22, 2013 99.78 100.62 99.02 100.35 930,361 +0.21(+0.21%)
Jan 18, 2013 101.02 101.79 99.86 100.14 1,675,638 +0.48(+0.49%)
Jan 17, 2013 99.70 99.95 98.65 99.65 1,021,627 +0.40(+0.41%)
Jan 16, 2013 99.05 99.54 98.65 99.25 1,026,078 -0.68(-0.68%)
Jan 15, 2013 98.99 100.05 98.69 99.93 1,241,067 +0.81(+0.81%)
Jan 14, 2013 99.15 99.99 98.88 99.12 1,075,228 -0.15(-0.15%)
Jan 11, 2013 99.09 99.57 98.29 99.28 1,101,893 +0.07(+0.07%)
Jan 10, 2013 99.81 99.84 97.07 99.20 1,811,123 +1.11(+1.14%)
Jan 09, 2013 97.97 99.86 97.83 98.09 2,316,476 +0.35(+0.36%)
Jan 08, 2013 97.70 98.38 96.72 97.74 1,209,435 -0.08(-0.09%)
Jan 07, 2013 97.45 98.47 97.07 97.82 1,859,465 +0.33(+0.34%)
Jan 04, 2013 96.81 98.64 96.38 97.49 2,637,601 +1.16(+1.21%)
Jan 03, 2013 95.71 97.72 95.52 96.33 2,145,586 +1.03(+1.08%)
Jan 02, 2013 96.02 96.07 90.80 95.30 3,080,983 +4.50(+4.96%)
Dec 31, 2012 88.45 90.80 88.09 90.80 1,409,173 +2.28(+2.57%)
Dec 28, 2012 89.18 90.64 88.37 88.52 2,675,647 -1.08(-1.21%)
Dec 27, 2012 90.32 90.47 87.93 89.61 1,072,060 -0.44(-0.48%)
Dec 26, 2012 90.90 91.19 89.51 90.04 632,346 -0.78(-0.86%)
Dec 24, 2012 91.31 91.60 90.22 90.82 358,663 -0.80(-0.87%)
Dec 21, 2012 91.18 91.73 90.53 91.62 1,335,915 -0.62(-0.67%)
Dec 20, 2012 92.15 92.62 91.32 92.24 768,371 +0.52(+0.56%)
Dec 19, 2012 91.98 93.37 91.24 91.73 1,308,753 -0.25(-0.27%)
Dec 18, 2012 91.86 92.83 91.23 91.98 3,267,871 +0.21(+0.23%)
Dec 17, 2012 92.24 92.50 90.77 91.77 1,185,955 -0.05(-0.05%)
Dec 14, 2012 90.60 92.76 90.40 91.82 1,606,384 -0.38(-0.41%)
Dec 13, 2012 91.51 92.95 91.34 92.20 1,381,347 +0.62(+0.67%)
Dec 12, 2012 89.45 92.38 89.01 91.58 3,184,504 +2.95(+3.33%)
Dec 11, 2012 89.80 90.20 88.21 88.63 1,974,593 -0.19(-0.22%)
Dec 10, 2012 89.10 89.19 87.92 88.82 1,188,795 -0.18(-0.20%)
Dec 07, 2012 90.20 90.91 88.09 89.00 1,373,181 -0.96(-1.07%)
Dec 06, 2012 88.79 90.19 88.59 89.96 1,261,606 +1.22(+1.37%)
Dec 05, 2012 88.88 89.39 88.00 88.74 1,939,888 -0.15(-0.16%)
Dec 04, 2012 87.86 89.29 86.77 88.89 3,699,764 -1.84(-2.03%)
Nov 30, 2012 90.49 90.99 89.86 90.73 1,187,756 +0.30(+0.33%)
Nov 29, 2012 90.40 91.50 89.19 90.43 1,656,964 +0.27(+0.30%)
Nov 28, 2012 87.82 90.29 87.04 90.15 3,403,399 +2.77(+3.17%)
Nov 27, 2012 86.48 88.38 86.48 87.39 1,261,054 +0.56(+0.64%)
Nov 26, 2012 87.97 88.13 86.07 86.83 1,474,508 -1.42(-1.61%)
Nov 23, 2012 87.80 88.32 87.12 88.25 687,245 +1.05(+1.20%)
Nov 21, 2012 86.05 87.41 86.05 87.20 1,239,620 +0.94(+1.09%)
Nov 20, 2012 85.87 86.76 85.21 86.26 1,185,113 +0.87(+1.02%)
Nov 19, 2012 85.65 86.61 84.69 85.39 1,657,691 +1.18(+1.40%)
Nov 16, 2012 86.86 88.31 83.85 84.21 2,495,414 -0.18(-0.21%)
Nov 15, 2012 84.20 85.25 83.41 84.39 1,809,032 -0.01(-0.01%)
Nov 14, 2012 86.91 86.94 83.99 84.40 2,597,023 -1.91(-2.22%)
Nov 13, 2012 86.34 87.56 85.22 86.31 2,165,165 -0.40(-0.46%)
Nov 12, 2012 87.72 88.10 86.09 86.71 1,411,419 -0.75(-0.86%)
Nov 09, 2012 87.55 88.69 87.36 87.46 1,950,867 -0.73(-0.82%)
Nov 08, 2012 89.28 90.04 87.75 88.18 2,072,365 -1.44(-1.60%)
Nov 07, 2012 89.67 90.55 88.60 89.62 1,924,775 -0.95(-1.05%)
Nov 06, 2012 90.14 91.01 89.21 90.57 2,072,908 +0.56(+0.62%)
Nov 05, 2012 92.02 92.41 89.44 90.02 2,661,719 -1.03(-1.13%)
Nov 02, 2012 93.06 93.12 90.81 91.05 2,429,958 -1.58(-1.71%)
Nov 01, 2012 91.38 93.19 89.52 92.63 2,794,647 +1.39(+1.52%)
Oct 31, 2012 89.83 91.50 89.02 91.25 4,479,393 +1.58(+1.76%)
Oct 26, 2012 91.58 89.67 89.67 89.67 4,181,097 -1.10(-1.21%)
Oct 25, 2012 89.04 91.20 88.66 90.77 6,970,461 +6.14(+7.25%)
Oct 24, 2012 85.95 87.43 84.28 84.64 2,541,874 -1.57(-1.82%)
Oct 23, 2012 86.00 86.52 85.36 86.21 1,531,586 -0.94(-1.08%)
Oct 19, 2012 88.86 88.86 86.52 87.15 2,171,287 -2.02(-2.27%)
Oct 18, 2012 89.74 90.07 88.46 89.17 1,753,609 -0.49(-0.55%)
Oct 17, 2012 88.80 89.91 88.04 89.66 1,619,087 +0.87(+0.98%)
Oct 16, 2012 88.10 89.68 87.67 88.79 2,340,282 +1.17(+1.33%)
Oct 15, 2012 85.84 87.81 85.57 87.62 1,604,711 +1.84(+2.14%)
Oct 12, 2012 85.48 86.66 85.17 85.78 1,543,369 +1.02(+1.20%)
Oct 11, 2012 84.43 85.07 83.78 84.76 1,439,953 +1.09(+1.30%)
Oct 10, 2012 84.54 85.33 82.87 83.68 1,457,713 -0.57(-0.68%)
Oct 09, 2012 85.00 86.02 83.61 84.25 1,552,401 -0.68(-0.80%)
Oct 08, 2012 85.37 85.65 84.42 84.93 1,361,556 -0.85(-0.99%)
Oct 05, 2012 86.78 87.34 85.28 85.78 2,887,052 -0.16(-0.18%)
Oct 04, 2012 85.83 86.53 84.32 85.94 2,258,184 -0.64(-0.74%)
Oct 03, 2012 86.80 87.24 85.99 86.58 973,772 +0.20(+0.23%)
Oct 02, 2012 87.74 87.74 85.51 86.38 1,870,296 -0.73(-0.84%)
Oct 01, 2012 87.43 88.80 86.66 87.12 1,839,547 +0.11(+0.12%)
Sep 28, 2012 86.53 87.51 86.03 87.01 1,425,357 +0.01(+0.01%)
Sep 27, 2012 86.08 87.60 85.40 87.00 2,036,957 +1.30(+1.51%)
Sep 26, 2012 85.86 86.47 84.34 85.71 1,431,970 -0.16(-0.19%)
Sep 25, 2012 87.04 87.79 85.57 85.87 2,489,769 -0.11(-0.12%)
Sep 24, 2012 85.51 86.51 85.25 85.98 1,396,593 -0.23(-0.26%)
Sep 21, 2012 87.06 87.06 85.49 86.20 3,155,823 -0.40(-0.46%)
Sep 20, 2012 86.25 86.66 85.17 86.60 1,787,349 -0.60(-0.68%)
Sep 19, 2012 85.36 87.73 85.00 87.20 3,261,726 +2.23(+2.63%)
Sep 18, 2012 84.71 85.50 84.16 84.97 1,460,138 +0.20(+0.23%)
Sep 17, 2012 86.05 86.82 84.38 84.77 1,909,770 -0.41(-0.49%)
Sep 14, 2012 83.63 86.30 83.51 85.19 4,579,519 +2.26(+2.73%)
Sep 13, 2012 80.46 83.23 80.26 82.92 2,344,000 +1.94(+2.39%)
Sep 12, 2012 79.67 81.27 79.65 80.99 3,252,519 +2.00(+2.53%)
Sep 11, 2012 77.18 79.30 77.10 78.99 1,926,764 +1.29(+1.66%)
Sep 10, 2012 78.46 78.76 77.45 77.70 2,213,874 +0.26(+0.34%)
Sep 07, 2012 76.88 78.27 76.66 77.44 3,206,322 +0.90(+1.17%)
Sep 06, 2012 75.96 77.07 75.73 76.54 2,909,925 +1.46(+1.95%)
Sep 05, 2012 75.81 76.23 74.86 75.08 2,096,863 -0.84(-1.10%)
Sep 04, 2012 77.33 77.55 75.66 75.92 2,410,950 -1.85(-2.37%)
Aug 31, 2012 78.24 79.18 77.51 77.76 1,287,674 +0.24(+0.31%)
Aug 30, 2012 78.78 78.78 77.15 77.52 1,364,720 -1.56(-1.97%)
Aug 29, 2012 79.33 79.65 78.13 79.08 1,629,652 -0.41(-0.52%)
Aug 27, 2012 79.99 80.12 78.77 79.50 1,570,509 +0.11(+0.13%)
Aug 24, 2012 78.79 79.60 78.00 79.39 1,708,166 +0.14(+0.17%)
Aug 23, 2012 79.98 80.42 79.22 79.25 1,474,008 -0.49(-0.61%)
Aug 22, 2012 79.41 80.72 79.02 79.74 1,928,634 +0.29(+0.37%)
Aug 21, 2012 79.63 81.03 79.02 79.45 2,143,671 -0.14(-0.18%)
Aug 20, 2012 81.48 82.91 79.33 79.59 2,561,660 +0.60(+0.76%)
Aug 17, 2012 78.98 79.43 78.17 78.99 1,603,825 +0.42(+0.54%)
Aug 16, 2012 75.89 78.98 75.67 78.57 2,911,100 +3.04(+4.02%)
Aug 15, 2012 74.89 75.75 74.69 75.53 1,064,179 +0.50(+0.67%)
Aug 14, 2012 76.16 76.38 74.86 75.03 1,208,886 -0.44(-0.59%)
Aug 13, 2012 76.06 76.69 75.03 75.47 1,329,014 -1.28(-1.67%)
Aug 10, 2012 76.13 76.86 75.27 76.75 1,664,012 +0.23(+0.30%)
Aug 09, 2012 77.14 77.74 76.35 76.53 1,332,268 -0.89(-1.15%)
Aug 08, 2012 76.74 77.62 76.53 77.42 1,796,099 +0.05(+0.07%)
Aug 07, 2012 74.91 78.39 74.48 77.36 4,585,894 +3.65(+4.95%)
Aug 06, 2012 72.34 74.34 71.48 73.71 2,058,529 +1.69(+2.34%)
Aug 03, 2012 71.72 72.64 71.61 72.03 1,955,486 +1.53(+2.17%)
Aug 02, 2012 70.88 72.34 69.76 70.50 2,394,080 -1.33(-1.86%)
Aug 01, 2012 71.90 72.26 70.93 71.83 2,320,477 +1.17(+1.65%)
Jul 31, 2012 71.07 71.54 70.10 70.66 1,897,977 -0.60(-0.85%)
Jul 30, 2012 71.17 72.79 70.62 71.26 2,412,192 -0.05(-0.06%)
Jul 27, 2012 70.41 71.49 70.22 71.31 2,667,323 +1.52(+2.17%)
Jul 26, 2012 69.92 70.04 67.55 69.80 4,341,091 +0.23(+0.33%)
Jul 25, 2012 69.87 70.47 68.66 69.56 2,300,498 -0.16(-0.23%)
Jul 24, 2012 71.73 71.96 68.99 69.72 3,547,211 -1.51(-2.13%)
Jul 23, 2012 71.47 71.59 70.47 71.23 2,476,311 -1.72(-2.35%)
Jul 20, 2012 73.90 74.92 72.89 72.95 2,475,004 -1.76(-2.36%)
Jul 19, 2012 72.37 75.07 71.87 74.71 2,983,056 +2.53(+3.50%)
Jul 18, 2012 72.16 75.67 70.86 72.19 6,920,897 -0.80(-1.10%)
Jul 17, 2012 73.06 73.67 71.65 72.99 3,089,655 +0.69(+0.95%)
Jul 16, 2012 71.99 73.24 71.47 72.30 2,786,008 +0.16(+0.23%)
Jul 13, 2012 72.59 72.72 71.29 72.13 3,453,611 -0.40(-0.55%)
Jul 12, 2012 74.64 75.16 72.31 72.53 3,744,752 -2.92(-3.87%)
Jul 11, 2012 74.93 77.20 74.54 75.45 2,954,190 +0.31(+0.41%)
Jul 10, 2012 75.42 76.23 74.57 75.14 3,578,581 +0.16(+0.22%)
Jul 09, 2012 74.89 75.86 74.41 74.98 2,984,366 -0.51(-0.68%)
Jul 06, 2012 75.63 75.72 74.24 75.49 3,180,754 -0.85(-1.11%)
Jul 05, 2012 75.70 76.69 73.80 76.33 3,776,733 +0.20(+0.27%)
Jul 03, 2012 76.45 76.99 75.47 76.13 1,800,117 -0.45(-0.59%)
Jul 02, 2012 76.92 78.39 76.16 76.58 2,586,560 -1.18(-1.51%)
Jun 29, 2012 78.18 78.72 77.13 77.76 2,998,276 +1.28(+1.68%)
Jun 28, 2012 76.24 77.39 75.27 76.47 2,391,296 -0.29(-0.38%)
Jun 27, 2012 77.05 77.71 76.44 76.77 2,467,464 +0.27(+0.35%)
Jun 26, 2012 76.23 77.16 75.31 76.50 2,724,027 -0.02(-0.02%)
Jun 25, 2012 75.85 77.02 75.72 76.51 2,256,262 -0.94(-1.22%)
Jun 22, 2012 76.94 78.07 76.35 77.46 3,210,907 +0.95(+1.24%)
Jun 21, 2012 78.84 80.64 76.43 76.50 3,991,282 -2.13(-2.71%)
Jun 20, 2012 78.99 79.05 77.22 78.63 2,073,909 +0.28(+0.35%)
Jun 19, 2012 75.52 78.78 75.52 78.36 2,850,007 +3.14(+4.18%)
Jun 18, 2012 74.14 75.72 73.48 75.22 2,287,642 +0.60(+0.80%)
Jun 15, 2012 74.96 75.39 74.27 74.62 2,445,002 -0.72(-0.96%)
Jun 14, 2012 74.14 75.81 73.65 75.34 2,654,274 +0.22(+0.29%)
Jun 13, 2012 75.51 76.67 74.94 75.12 2,485,763 -0.95(-1.25%)
Jun 12, 2012 75.93 76.24 74.52 76.07 3,496,666 +1.45(+1.95%)
Jun 11, 2012 78.84 79.20 74.52 74.62 4,303,674 -3.51(-4.49%)
Jun 08, 2012 76.42 78.25 75.71 78.12 1,734,969 +1.18(+1.53%)
Jun 07, 2012 79.38 80.22 76.70 76.95 2,416,203 -0.95(-1.22%)
Jun 06, 2012 76.71 78.48 76.55 77.90 2,722,791 +2.19(+2.89%)
Jun 05, 2012 73.00 75.94 72.72 75.71 3,877,318 +2.11(+2.87%)
Jun 04, 2012 72.83 73.99 71.83 73.60 3,501,895 +0.59(+0.81%)
Jun 01, 2012 74.82 75.39 72.36 73.00 4,462,735 -4.24(-5.49%)
May 31, 2012 78.03 78.31 75.10 77.25 3,759,306 -1.13(-1.44%)
May 30, 2012 79.27 79.57 77.28 78.38 3,782,538 -0.05(-0.06%)
May 29, 2012 77.64 79.32 77.39 78.42 1,991,339 +1.93(+2.52%)
May 25, 2012 77.25 78.27 76.09 76.50 1,844,587 -0.89(-1.15%)
May 24, 2012 78.46 79.06 76.54 77.39 2,126,714 -0.32(-0.41%)
May 23, 2012 76.63 78.06 75.72 77.71 2,560,437 +0.38(+0.49%)
May 22, 2012 77.88 78.94 76.26 77.33 2,989,988 -0.76(-0.98%)
May 21, 2012 76.79 78.22 73.66 78.09 4,322,342 +1.67(+2.19%)
May 18, 2012 76.49 79.97 76.01 76.42 4,094,002 +0.30(+0.40%)
May 17, 2012 78.60 79.48 75.91 76.12 3,456,756 -2.26(-2.89%)
May 16, 2012 79.94 80.84 78.20 78.39 3,158,602 -1.04(-1.31%)
May 15, 2012 80.73 81.53 79.23 79.42 3,491,174 -1.22(-1.52%)
May 14, 2012 82.83 82.96 80.54 80.65 4,308,316 -3.59(-4.26%)
May 11, 2012 83.89 86.09 83.23 84.24 3,300,527 -0.26(-0.31%)
May 10, 2012 87.31 87.48 84.47 84.50 3,271,574 -1.58(-1.84%)
May 09, 2012 87.25 87.87 85.02 86.08 4,449,703 -2.88(-3.24%)
May 08, 2012 91.95 91.96 86.81 88.96 6,213,317 -4.45(-4.76%)
May 07, 2012 94.14 95.20 93.08 93.41 3,982,112 -1.65(-1.73%)
May 04, 2012 96.00 96.66 94.71 95.05 2,978,324 -2.35(-2.41%)
May 03, 2012 99.82 100.17 96.90 97.40 2,329,491 -2.31(-2.32%)
May 02, 2012 102.96 103.17 99.62 99.72 5,255,012 -0.79(-0.79%)
May 01, 2012 99.08 101.38 98.85 100.51 2,063,666 +0.98(+0.98%)
Apr 30, 2012 100.40 100.99 97.37 99.53 2,464,530 -1.22(-1.21%)
Apr 27, 2012 100.34 101.94 99.88 100.75 2,770,041 +0.68(+0.68%)
Apr 26, 2012 97.06 100.20 95.43 100.08 4,779,358 +3.90(+4.06%)
Apr 25, 2012 95.24 96.38 93.89 96.17 3,802,156 +3.13(+3.36%)
Apr 24, 2012 93.20 93.96 92.65 93.05 1,504,850 -0.40(-0.43%)
Apr 23, 2012 95.04 95.04 93.06 93.45 2,469,770 -2.79(-2.90%)
Apr 20, 2012 97.61 97.61 96.15 96.24 2,098,675 -0.42(-0.43%)
Apr 19, 2012 97.55 98.37 96.29 96.66 2,412,637 -0.54(-0.56%)
Apr 18, 2012 96.05 98.84 95.86 97.20 5,337,540 +4.11(+4.42%)
Apr 17, 2012 92.86 93.67 92.07 93.09 2,340,489 +1.04(+1.13%)
Apr 16, 2012 93.59 93.75 91.91 92.05 1,837,098 -1.57(-1.68%)
Apr 13, 2012 93.55 94.57 92.65 93.62 1,403,891 -0.60(-0.63%)
Apr 12, 2012 93.20 95.40 93.01 94.22 3,146,184 +1.50(+1.61%)
Apr 11, 2012 92.29 94.26 92.22 92.72 2,620,059 +1.62(+1.78%)
Apr 10, 2012 92.94 93.97 90.09 91.10 2,983,965 -1.58(-1.71%)
Apr 09, 2012 92.06 93.26 91.64 92.68 2,131,749 -1.28(-1.37%)
Apr 05, 2012 92.11 94.29 92.11 93.97 1,406,837 +1.63(+1.76%)
Apr 04, 2012 92.63 93.38 92.08 92.34 1,599,745 -1.43(-1.53%)
Apr 03, 2012 93.52 94.83 93.29 93.77 1,365,791 +0.15(+0.16%)
Apr 02, 2012 93.06 95.27 92.71 93.62 1,939,823 +0.45(+0.48%)
Mar 30, 2012 94.03 94.43 92.35 93.17 1,728,868 -0.04(-0.04%)
Mar 29, 2012 93.24 93.58 91.67 93.21 2,039,023 -0.98(-1.05%)
Mar 28, 2012 96.17 96.25 92.81 94.20 2,909,762 -1.91(-1.99%)
Mar 27, 2012 96.84 97.34 95.99 96.11 2,079,234 -0.89(-0.92%)
Mar 26, 2012 95.26 97.89 95.14 96.99 3,703,233 +2.56(+2.71%)
Mar 23, 2012 94.90 95.06 93.90 94.44 1,464,713 -0.18(-0.19%)
Mar 22, 2012 95.50 96.88 93.99 94.61 1,817,299 -1.54(-1.60%)
Mar 21, 2012 95.66 96.96 95.28 96.15 2,224,932 +0.64(+0.67%)
Mar 20, 2012 95.52 96.01 94.04 95.51 2,436,519 -0.95(-0.99%)
Mar 19, 2012 94.44 97.52 94.44 96.46 2,662,845 +1.74(+1.84%)
Mar 16, 2012 95.65 96.25 94.26 94.73 2,492,515 -0.78(-0.81%)
Mar 15, 2012 93.56 96.12 93.53 95.50 2,650,072 +1.43(+1.52%)
Mar 14, 2012 93.82 94.41 93.40 94.07 2,300,238 +0.56(+0.60%)
Mar 13, 2012 93.00 94.18 92.53 93.51 4,007,333 +3.18(+3.52%)
Mar 12, 2012 90.36 91.45 89.60 90.33 2,481,055 +0.21(+0.23%)
Mar 09, 2012 91.98 92.49 89.73 90.12 2,755,397 -1.94(-2.11%)
Mar 08, 2012 92.38 92.71 91.40 92.06 2,816,363 +0.84(+0.92%)
Mar 07, 2012 90.48 92.03 90.44 91.23 3,070,300 +2.16(+2.42%)
Mar 06, 2012 89.51 90.09 88.49 89.07 3,202,321 -2.51(-2.75%)
Mar 05, 2012 94.42 95.47 91.26 91.58 4,235,513 -3.37(-3.55%)
Mar 02, 2012 92.67 98.93 91.93 94.96 18,958,746 +3.89(+4.27%)
Mar 01, 2012 89.53 92.06 89.25 91.07 5,780,113 +2.63(+2.97%)
Feb 29, 2012 86.92 89.41 86.59 88.44 6,042,292 +2.57(+3.00%)
Feb 28, 2012 86.83 87.41 85.87 85.87 4,153,691 -1.07(-1.23%)
Feb 27, 2012 87.60 87.74 86.80 86.94 2,591,384 -1.18(-1.34%)
Feb 24, 2012 87.25 89.15 87.15 88.12 2,797,446 +1.31(+1.51%)
Feb 23, 2012 87.80 88.14 86.39 86.80 2,538,861 -1.04(-1.19%)
Feb 22, 2012 88.42 89.56 87.44 87.85 3,137,460 -1.24(-1.39%)
Feb 21, 2012 88.53 90.71 88.03 89.09 11,187,177 +5.01(+5.95%)
Feb 17, 2012 85.21 85.68 83.90 84.08 2,834,973 +0.01(+0.02%)
Feb 16, 2012 83.25 84.24 82.54 84.06 2,251,742 +0.94(+1.13%)
Feb 15, 2012 83.18 84.12 82.86 83.12 3,015,950 +0.19(+0.22%)
Feb 14, 2012 81.92 83.45 81.46 82.94 2,835,805 +0.82(+1.00%)
Feb 13, 2012 84.11 84.11 81.70 82.12 5,027,003 -1.96(-2.33%)
Feb 10, 2012 83.56 84.83 83.20 84.08 2,165,689 -0.29(-0.34%)
Feb 09, 2012 85.54 85.64 84.09 84.37 2,886,302 -0.78(-0.92%)
Feb 08, 2012 84.12 85.16 83.71 85.15 3,137,196 +1.46(+1.75%)
Feb 07, 2012 83.56 85.01 83.56 83.68 2,948,224 -0.12(-0.14%)
Feb 06, 2012 85.00 85.32 83.22 83.80 4,451,001 -1.60(-1.87%)
Feb 03, 2012 86.91 87.07 84.96 85.40 9,785,370 -4.31(-4.80%)
Feb 02, 2012 88.04 89.73 86.97 89.71 5,696,981 +2.25(+2.57%)
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.