Wynn Resorts (NQ: WYNN )

129.05 USD -0.77 (-0.59%)
Streaming Delayed Price Updated: 4:03 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.06 126.28 123.75 125.37 1,581,951 -0.08(-0.06%)
Mar 30, 2021 123.75 126.87 123.05 125.45 1,517,376 +1.95(+1.58%)
Mar 29, 2021 126.23 127.72 122.75 123.50 1,772,634 -3.93(-3.08%)
Mar 26, 2021 129.75 130.24 123.43 127.43 1,690,900 -0.67(-0.52%)
Mar 25, 2021 121.79 129.04 120.81 128.10 2,117,800 +2.92(+2.33%)
Mar 24, 2021 125.98 130.37 125.00 125.18 2,154,704 +0.03(+0.02%)
Mar 23, 2021 129.60 131.21 124.37 125.15 3,292,697 -7.72(-5.81%)
Mar 22, 2021 135.11 135.33 131.32 132.87 1,703,160 -2.61(-1.93%)
Mar 19, 2021 135.41 136.00 131.24 135.48 2,797,300 -0.17(-0.13%)
Mar 18, 2021 139.99 140.00 134.80 135.65 2,015,622 -4.35(-3.11%)
Mar 17, 2021 135.35 140.05 135.11 140.00 1,406,781 +2.43(+1.77%)
Mar 16, 2021 140.67 140.67 135.17 137.57 2,128,551 -2.23(-1.60%)
Mar 15, 2021 139.82 143.88 139.10 139.80 3,378,003 +2.75(+2.01%)
Mar 12, 2021 137.50 139.41 136.00 137.05 2,019,900 -0.87(-0.63%)
Mar 11, 2021 135.95 142.61 134.80 137.92 3,149,846 +3.08(+2.28%)
Mar 10, 2021 134.18 136.68 133.53 134.84 1,554,058 +0.84(+0.63%)
Mar 09, 2021 136.89 136.89 133.03 134.00 1,437,251 +0.26(+0.19%)
Mar 08, 2021 134.57 137.20 133.51 133.74 1,984,918 +0.42(+0.32%)
Mar 05, 2021 133.12 133.90 126.18 133.32 3,350,900 +0.43(+0.32%)
Mar 04, 2021 136.09 136.36 126.83 132.89 3,398,315 -2.73(-2.01%)
Mar 03, 2021 136.27 139.48 133.75 135.62 3,567,653 +2.62(+1.97%)
Mar 02, 2021 133.29 135.19 131.85 133.00 1,428,770 +1.21(+0.92%)
Mar 01, 2021 135.41 135.85 131.20 131.79 1,934,590 +0.06(+0.05%)
Feb 26, 2021 129.26 132.94 128.17 131.73 2,251,400 +3.07(+2.39%)
Feb 25, 2021 134.00 135.74 127.20 128.66 2,748,128 -5.55(-4.14%)
Feb 24, 2021 136.58 137.39 132.08 134.21 3,283,337 -2.27(-1.66%)
Feb 23, 2021 130.05 138.26 125.68 136.48 7,011,809 +9.73(+7.68%)
Feb 22, 2021 124.77 131.97 124.54 126.75 4,347,558 +3.09(+2.50%)
Feb 19, 2021 120.55 124.37 120.50 123.66 2,371,600 +3.79(+3.16%)
Feb 18, 2021 120.49 122.01 117.51 119.87 2,042,180 -2.30(-1.88%)
Feb 17, 2021 121.28 124.00 119.35 122.17 2,296,123 +0.75(+0.62%)
Feb 16, 2021 119.79 123.51 118.80 121.42 3,781,139 +3.57(+3.03%)
Feb 12, 2021 114.68 118.20 113.50 117.85 2,124,600 +3.27(+2.85%)
Feb 11, 2021 116.44 116.89 113.00 114.58 2,805,273 -1.86(-1.60%)
Feb 10, 2021 114.50 119.81 114.07 116.44 6,094,382 +3.06(+2.70%)
Feb 09, 2021 115.80 117.02 113.06 113.38 5,638,083 -4.03(-3.43%)
Feb 08, 2021 114.85 117.95 113.55 117.41 2,791,594 +0.42(+0.36%)
Feb 05, 2021 112.08 119.50 111.91 116.99 5,400,800 +8.30(+7.64%)
Feb 04, 2021 109.28 110.19 106.53 108.69 2,373,466 +0.27(+0.25%)
Feb 03, 2021 106.70 109.48 106.02 108.42 2,157,728 +2.32(+2.19%)
Feb 02, 2021 103.75 107.05 103.13 106.10 2,438,003 +4.34(+4.26%)
Feb 01, 2021 100.92 102.58 100.14 101.76 1,769,360 +2.23(+2.24%)
Jan 29, 2021 102.01 102.78 99.36 99.53 2,251,800 -2.52(-2.47%)
Jan 28, 2021 102.10 104.80 99.00 102.05 2,976,344 +1.25(+1.24%)
Jan 27, 2021 104.00 105.77 100.19 100.80 3,430,795 -5.11(-4.82%)
Jan 26, 2021 109.25 109.95 105.58 105.91 2,055,886 -2.15(-1.99%)
Jan 25, 2021 106.59 109.50 104.65 108.06 3,289,081 +0.61(+0.57%)
Jan 22, 2021 106.73 108.08 104.50 107.45 5,038,400 -1.71(-1.57%)
Jan 21, 2021 110.34 111.95 108.70 109.16 2,101,900 -0.91(-0.83%)
Jan 20, 2021 108.27 112.86 107.27 110.07 4,018,139 +2.90(+2.71%)
Jan 19, 2021 107.54 108.28 105.75 107.17 3,575,452 +0.94(+0.88%)
Jan 15, 2021 108.43 108.43 105.77 106.23 2,836,200 -2.77(-2.54%)
Jan 14, 2021 108.60 111.35 108.20 109.00 2,642,295 +1.10(+1.02%)
Jan 13, 2021 109.55 109.68 106.80 107.90 2,773,623 -2.10(-1.91%)
Jan 12, 2021 108.49 110.87 106.80 110.00 2,104,217 +1.97(+1.82%)
Jan 11, 2021 106.62 108.42 104.07 108.03 2,525,179 -1.00(-0.92%)
Jan 08, 2021 109.90 110.70 108.08 109.03 2,812,300 -0.72(-0.66%)
Jan 07, 2021 112.42 112.71 108.51 109.75 3,844,547 -1.10(-0.99%)
Jan 06, 2021 110.65 113.38 109.05 110.85 2,431,493 +0.66(+0.60%)
Jan 05, 2021 106.28 111.52 106.01 110.19 1,813,921 +3.29(+3.08%)
Jan 04, 2021 113.15 113.51 106.18 106.90 3,594,381 -5.93(-5.26%)
Dec 31, 2020 112.83 112.83 112.83 2,087,143 -0.57(-0.50%)
Dec 30, 2020 114.18 115.95 112.54 113.40 2,087,143 -0.91(-0.80%)
Dec 29, 2020 116.28 116.58 113.84 114.31 1,261,902 -1.16(-1.00%)
Dec 28, 2020 114.96 117.40 114.12 115.47 1,911,035 +1.08(+0.94%)
Dec 24, 2020 114.41 115.45 113.61 114.39 850,900 -0.91(-0.79%)
Dec 23, 2020 113.93 116.93 113.61 115.30 1,997,037 +2.69(+2.39%)
Dec 22, 2020 112.27 113.28 110.71 112.61 1,637,032 +0.07(+0.06%)
Dec 21, 2020 110.71 113.78 108.73 112.54 3,807,733 -3.39(-2.92%)
Dec 18, 2020 114.55 116.53 113.01 115.93 3,196,200 +1.12(+0.98%)
Dec 17, 2020 116.80 117.19 114.14 114.81 2,045,068 -0.42(-0.36%)
Dec 16, 2020 113.50 116.29 112.55 115.23 2,316,848 +1.13(+0.99%)
Dec 15, 2020 109.22 114.75 108.52 114.10 3,196,304 +6.56(+6.10%)
Dec 14, 2020 112.41 112.74 107.20 107.54 2,797,352 -3.44(-3.10%)
Dec 11, 2020 112.67 113.38 109.60 110.98 2,162,900 -1.90(-1.68%)
Dec 10, 2020 109.09 113.09 109.09 112.88 1,831,197 +1.72(+1.55%)
Dec 09, 2020 112.88 113.54 109.34 111.16 2,158,412 -0.15(-0.13%)
Dec 08, 2020 110.63 113.17 110.33 111.31 2,844,519 -0.01(-0.01%)
Dec 07, 2020 112.76 112.94 109.52 111.32 3,730,255 -2.18(-1.92%)
Dec 04, 2020 109.50 113.52 108.20 113.50 2,997,600 +5.01(+4.62%)
Dec 03, 2020 107.11 110.39 105.90 108.49 3,162,672 +3.36(+3.20%)
Dec 02, 2020 101.75 106.46 100.74 105.13 2,950,025 +2.77(+2.71%)
Dec 01, 2020 102.02 104.69 100.89 102.36 2,815,971 +1.86(+1.85%)
Nov 30, 2020 100.99 101.66 97.23 100.50 3,069,163 -0.72(-0.71%)
Nov 27, 2020 101.33 103.39 100.67 101.22 1,419,600 +0.82(+0.82%)
Nov 25, 2020 101.65 101.72 99.06 100.40 2,225,600 -2.36(-2.30%)
Nov 24, 2020 97.58 102.91 97.41 102.76 4,218,439 +7.28(+7.62%)
Nov 23, 2020 95.50 96.79 94.12 95.48 3,332,541 +0.19(+0.20%)
Nov 20, 2020 97.82 98.80 95.29 95.29 3,591,900 -3.46(-3.50%)
Nov 19, 2020 96.93 99.47 96.27 98.75 2,755,076 +3.11(+3.25%)
Nov 18, 2020 94.55 98.86 93.70 95.64 3,330,046 +1.41(+1.50%)
Nov 17, 2020 93.31 96.32 91.40 94.23 2,499,042 -0.51(-0.54%)
Nov 16, 2020 97.67 98.36 93.44 94.74 4,487,370 +2.55(+2.77%)
Nov 13, 2020 87.70 92.66 86.46 92.19 4,181,800 +5.52(+6.37%)
Nov 12, 2020 89.69 89.89 85.96 86.67 7,160,575 -5.04(-5.50%)
Nov 11, 2020 97.20 97.20 91.00 91.71 5,042,115 -4.95(-5.12%)
Nov 10, 2020 100.00 102.19 95.39 96.66 5,301,492 -5.58(-5.46%)
Nov 09, 2020 95.17 105.93 95.00 102.24 18,903,898 +22.17(+27.69%)
Nov 06, 2020 77.89 80.90 77.51 80.07 3,461,900 -0.06(-0.07%)
Nov 05, 2020 77.38 80.49 76.85 80.13 5,284,344 +4.01(+5.27%)
Nov 04, 2020 75.08 77.78 73.70 76.12 4,408,399 +1.55(+2.08%)
Nov 03, 2020 76.63 77.16 74.11 74.57 3,078,357 -1.28(-1.69%)
Nov 02, 2020 74.42 76.07 73.40 75.85 3,951,446 +3.42(+4.72%)
Oct 30, 2020 71.35 73.31 70.25 72.43 3,305,700 +0.24(+0.33%)
Oct 29, 2020 69.28 73.12 69.05 72.19 3,935,289 +3.18(+4.61%)
Oct 28, 2020 70.71 70.84 67.70 69.01 4,419,484 -2.82(-3.93%)
Oct 27, 2020 73.61 73.87 71.17 71.83 2,437,133 -1.69(-2.30%)
Oct 26, 2020 74.59 74.65 71.77 73.52 2,958,715 -3.04(-3.97%)
Oct 23, 2020 76.65 76.84 74.79 76.56 2,143,200 +0.13(+0.17%)
Oct 22, 2020 75.23 76.65 74.15 76.43 4,014,848 +3.58(+4.91%)
Oct 21, 2020 72.01 73.40 71.32 72.85 2,525,165 +0.41(+0.57%)
Oct 20, 2020 70.16 73.08 70.01 72.44 3,507,727 +2.77(+3.98%)
Oct 19, 2020 71.39 72.24 69.50 69.67 3,844,676 -1.45(-2.04%)
Oct 16, 2020 72.53 73.37 70.92 71.12 3,010,200 -1.58(-2.17%)
Oct 15, 2020 71.45 72.75 70.66 72.70 2,572,070 +1.00(+1.39%)
Oct 14, 2020 71.49 72.55 70.76 71.70 3,263,963 -0.04(-0.06%)
Oct 13, 2020 73.18 73.18 69.49 71.74 5,277,385 -2.37(-3.20%)
Oct 12, 2020 72.85 74.20 72.35 74.11 2,071,689 +1.44(+1.98%)
Oct 09, 2020 74.63 75.53 72.45 72.67 3,095,200 -1.65(-2.22%)
Oct 08, 2020 75.28 76.09 73.91 74.32 2,742,303 -0.74(-0.99%)
Oct 07, 2020 75.92 75.95 74.23 75.06 2,844,831 +0.74(+1.00%)
Oct 06, 2020 74.57 77.74 74.01 74.32 5,078,817 +0.47(+0.64%)
Oct 05, 2020 73.06 74.07 72.03 73.85 3,413,120 +0.65(+0.89%)
Oct 02, 2020 70.00 73.44 69.60 73.20 3,115,700 +1.13(+1.57%)
Oct 01, 2020 72.14 72.71 71.11 72.07 4,257,990 +0.26(+0.36%)
Sep 30, 2020 71.94 73.94 71.18 71.81 4,448,837 +0.83(+1.17%)
Sep 29, 2020 72.98 73.09 70.55 70.98 4,261,129 -2.64(-3.59%)
Sep 28, 2020 73.11 74.57 72.43 73.62 3,201,137 +1.26(+1.74%)
Sep 25, 2020 71.16 72.56 70.62 72.36 2,684,400 +1.29(+1.82%)
Sep 24, 2020 70.50 72.35 68.79 71.07 3,912,965 +0.38(+0.54%)
Sep 23, 2020 73.94 75.73 70.51 70.69 4,397,007 -2.73(-3.72%)
Sep 22, 2020 72.68 75.17 72.01 73.42 3,307,276 +1.12(+1.55%)
Sep 21, 2020 73.74 74.61 70.84 72.30 7,003,198 -5.40(-6.95%)
Sep 18, 2020 78.91 79.67 76.27 77.70 3,709,800 -1.60(-2.02%)
Sep 17, 2020 78.03 80.57 77.99 79.30 2,790,208 -0.36(-0.45%)
Sep 16, 2020 81.19 81.29 77.32 79.66 6,589,725 -2.62(-3.18%)
Sep 15, 2020 83.91 83.96 80.77 82.28 3,525,089 -1.52(-1.81%)
Sep 14, 2020 83.03 83.84 81.86 83.80 2,260,957 +1.69(+2.06%)
Sep 11, 2020 84.62 84.90 80.88 82.11 2,198,400 -1.22(-1.46%)
Sep 10, 2020 84.13 86.41 83.12 83.33 3,199,552 +0.38(+0.46%)
Sep 09, 2020 83.66 83.66 80.60 82.95 3,173,733 +0.27(+0.33%)
Sep 08, 2020 85.05 85.41 82.49 82.68 4,035,503 -5.04(-5.75%)
Sep 04, 2020 88.31 89.99 84.58 87.72 3,249,800 +0.36(+0.41%)
Sep 03, 2020 89.18 91.90 85.80 87.36 3,205,716 -1.97(-2.21%)
Sep 02, 2020 86.27 89.69 86.06 89.33 2,433,134 +3.05(+3.54%)
Sep 01, 2020 87.08 88.65 85.41 86.28 2,674,771 -1.17(-1.34%)
Aug 31, 2020 90.63 90.80 87.45 87.45 3,367,908 -4.10(-4.48%)
Aug 28, 2020 87.80 93.21 86.71 91.55 5,852,800 +5.03(+5.81%)
Aug 27, 2020 84.88 88.35 84.68 86.52 4,181,880 +1.72(+2.03%)
Aug 26, 2020 85.89 86.03 84.30 84.80 2,391,426 -1.41(-1.64%)
Aug 25, 2020 87.59 88.21 84.71 86.21 2,639,713 -0.58(-0.67%)
Aug 24, 2020 83.65 86.85 81.35 86.79 4,484,924 +4.00(+4.83%)
Aug 21, 2020 81.46 85.58 81.10 82.79 4,360,800 +2.51(+3.13%)
Aug 20, 2020 80.00 81.09 79.02 80.28 2,946,844 -0.98(-1.21%)
Aug 19, 2020 82.62 83.79 80.96 81.26 2,547,198 -0.37(-0.45%)
Aug 18, 2020 83.90 83.90 81.51 81.63 2,462,066 -1.87(-2.24%)
Aug 17, 2020 85.37 85.69 83.20 83.50 2,219,289 -1.48(-1.74%)
Aug 14, 2020 85.23 86.09 84.15 84.98 2,697,100 -1.69(-1.95%)
Aug 13, 2020 84.29 86.73 84.24 86.67 3,261,286 +0.87(+1.01%)
Aug 12, 2020 89.50 89.50 83.37 85.80 6,417,663 -2.49(-2.82%)
Aug 11, 2020 85.85 89.42 84.85 88.29 11,400,015 +6.81(+8.36%)
Aug 10, 2020 78.17 81.75 77.36 81.48 9,701,570 +7.38(+9.96%)
Aug 07, 2020 75.05 75.96 73.11 74.10 4,874,700 -2.47(-3.23%)
Aug 06, 2020 70.91 77.09 70.77 76.57 7,670,426 +5.29(+7.42%)
Aug 05, 2020 73.08 75.24 70.51 71.28 7,070,803 -1.47(-2.02%)
Aug 04, 2020 72.64 74.37 71.82 72.75 3,952,160 -0.30(-0.41%)
Aug 03, 2020 71.76 73.68 70.32 73.05 4,448,139 +0.62(+0.86%)
Jul 31, 2020 75.99 76.24 71.50 72.43 5,524,300 -3.99(-5.22%)
Jul 30, 2020 76.98 77.15 74.70 76.42 4,377,294 +1.13(+1.50%)
Jul 29, 2020 74.28 75.40 73.19 75.29 3,129,221 +1.92(+2.62%)
Jul 28, 2020 70.62 74.97 70.47 73.37 4,768,257 +2.68(+3.79%)
Jul 27, 2020 72.63 73.55 70.02 70.69 4,828,848 -2.72(-3.71%)
Jul 24, 2020 72.89 73.41 71.60 73.41 3,446,900 -0.49(-0.66%)
Jul 23, 2020 75.82 75.94 73.37 73.90 5,156,263 -2.20(-2.89%)
Jul 22, 2020 78.53 78.95 75.36 76.10 3,959,165 -3.09(-3.90%)
Jul 21, 2020 81.13 82.47 78.93 79.19 4,085,817 -0.78(-0.98%)
Jul 20, 2020 82.37 82.95 79.67 79.97 2,924,057 -2.79(-3.37%)
Jul 17, 2020 84.75 85.18 81.96 82.76 2,775,900 -1.84(-2.17%)
Jul 16, 2020 84.45 86.07 83.55 84.60 3,917,963 -2.14(-2.47%)
Jul 15, 2020 82.01 86.96 81.61 86.74 7,410,668 +7.44(+9.38%)
Jul 14, 2020 79.24 80.24 76.70 79.30 5,704,672 -1.96(-2.41%)
Jul 13, 2020 76.40 84.98 73.09 81.26 16,233,642 +7.13(+9.62%)
Jul 10, 2020 70.23 74.22 69.45 74.13 4,805,500 +3.00(+4.22%)
Jul 09, 2020 73.99 74.01 68.69 71.13 5,920,740 -3.05(-4.11%)
Jul 08, 2020 73.18 74.56 71.29 74.18 4,938,133 +0.81(+1.10%)
Jul 07, 2020 74.82 76.02 73.14 73.37 3,875,742 -3.33(-4.34%)
Jul 06, 2020 79.73 80.99 74.67 76.70 5,922,188 -0.62(-0.80%)
Jul 02, 2020 75.59 78.35 75.13 77.32 6,267,200 +3.53(+4.78%)
Jul 01, 2020 75.25 78.24 73.15 73.79 5,431,749 -0.70(-0.94%)
Jun 30, 2020 73.57 74.86 72.12 74.49 4,587,263 +0.27(+0.36%)
Jun 29, 2020 69.22 74.23 67.54 74.22 7,043,672 +5.17(+7.49%)
Jun 26, 2020 72.47 73.41 68.71 69.05 7,082,400 -4.51(-6.13%)
Jun 25, 2020 74.85 74.85 71.40 73.56 7,964,435 -1.65(-2.19%)
Jun 24, 2020 83.31 83.39 75.02 75.21 8,421,061 -9.30(-11.00%)
Jun 23, 2020 84.53 85.34 83.41 84.51 4,347,318 +1.19(+1.43%)
Jun 22, 2020 85.86 86.20 81.72 83.32 4,873,938 -3.47(-4.00%)
Jun 19, 2020 90.35 90.98 86.04 86.79 4,161,600 -1.58(-1.79%)
Jun 18, 2020 87.02 89.90 86.73 88.37 3,137,682 -0.33(-0.37%)
Jun 17, 2020 90.00 90.76 88.34 88.70 3,870,304 -1.81(-2.00%)
Jun 16, 2020 98.00 98.15 87.22 90.51 7,197,409 -1.49(-1.62%)
Jun 15, 2020 87.56 93.08 86.57 92.00 4,625,265 -0.31(-0.33%)
Jun 12, 2020 95.14 95.74 89.80 92.31 4,921,000 +2.57(+2.86%)
Jun 11, 2020 90.14 95.30 89.00 89.74 7,712,380 -9.19(-9.29%)
Jun 10, 2020 102.82 103.40 95.18 98.93 6,572,754 -3.83(-3.73%)
Jun 09, 2020 105.38 105.42 101.40 102.76 6,113,102 -6.04(-5.55%)
Jun 08, 2020 106.46 108.93 104.05 108.80 6,153,707 +7.19(+7.08%)
Jun 05, 2020 102.07 104.00 99.29 101.61 10,986,000 +6.23(+6.53%)
Jun 04, 2020 96.98 97.30 91.72 95.38 10,508,509 +1.88(+2.01%)
Jun 03, 2020 85.80 93.75 85.50 93.50 8,240,693 +9.40(+11.18%)
Jun 02, 2020 85.50 86.23 82.55 84.10 5,617,966 -2.37(-2.74%)
Jun 01, 2020 84.13 86.64 83.22 86.47 3,714,572 +3.19(+3.83%)
May 29, 2020 81.66 84.93 80.80 83.28 5,142,700 +0.08(+0.10%)
May 28, 2020 87.04 87.45 82.61 83.20 5,008,255 -3.73(-4.29%)
May 27, 2020 87.56 87.80 82.50 86.93 7,605,051 +2.04(+2.40%)
May 26, 2020 82.97 86.17 81.36 84.89 8,348,404 +6.64(+8.49%)
May 22, 2020 81.30 81.42 77.52 78.25 7,775,200 -4.90(-5.89%)
May 21, 2020 86.22 86.85 82.14 83.15 4,378,464 -3.71(-4.27%)
May 20, 2020 84.64 87.28 83.70 86.86 5,356,766 +4.83(+5.89%)
May 19, 2020 82.09 85.24 79.73 82.03 5,434,626 +0.56(+0.69%)
May 18, 2020 82.52 83.00 80.05 81.47 6,586,440 +3.77(+4.85%)
May 15, 2020 76.37 79.14 75.61 77.70 3,884,900 -0.60(-0.77%)
May 14, 2020 74.51 78.50 71.20 78.30 5,665,179 +1.53(+1.99%)
May 13, 2020 78.74 79.87 75.14 76.77 6,990,816 -1.89(-2.40%)
May 12, 2020 83.44 83.91 78.58 78.66 4,038,082 -4.01(-4.85%)
May 11, 2020 85.01 85.77 82.38 82.67 4,938,647 -4.27(-4.91%)
May 08, 2020 81.91 87.40 81.49 86.94 6,408,100 +7.34(+9.22%)
May 07, 2020 80.00 82.67 78.17 79.60 7,434,178 +0.35(+0.44%)
May 06, 2020 80.46 80.88 78.01 79.25 3,459,863 -0.42(-0.53%)
May 05, 2020 82.69 83.09 78.35 79.67 4,102,296 -0.78(-0.97%)
May 04, 2020 77.10 80.95 75.57 80.45 4,824,429 -0.38(-0.47%)
May 01, 2020 81.81 82.99 79.01 80.83 5,109,300 -4.70(-5.50%)
Apr 30, 2020 87.22 90.81 84.58 85.53 6,562,440 -3.50(-3.93%)
Apr 29, 2020 85.69 89.87 84.52 89.03 7,068,120 +6.87(+8.36%)
Apr 28, 2020 86.97 87.57 78.00 82.16 9,123,852 -0.61(-0.74%)
Apr 27, 2020 78.26 83.93 77.12 82.77 5,901,501 +6.16(+8.04%)
Apr 24, 2020 76.96 77.57 73.93 76.61 4,986,100 +0.56(+0.74%)
Apr 23, 2020 75.22 78.60 74.29 76.05 10,323,223 +6.02(+8.60%)
Apr 22, 2020 72.85 73.25 69.61 70.03 3,940,107 -0.37(-0.53%)
Apr 21, 2020 71.08 73.59 69.68 70.40 5,280,147 -2.89(-3.94%)
Apr 20, 2020 76.18 78.66 72.68 73.29 5,934,706 -5.17(-6.59%)
Apr 17, 2020 77.16 78.52 74.51 78.46 7,338,000 +6.17(+8.54%)
Apr 16, 2020 71.04 72.70 68.81 72.29 6,269,664 +0.79(+1.10%)
Apr 15, 2020 71.17 72.86 70.00 71.50 5,964,842 -3.90(-5.17%)
Apr 14, 2020 73.05 74.54 69.19 75.40 6,526,212 +6.10(+8.80%)
Apr 13, 2020 70.72 71.35 65.54 69.30 7,522,834 -1.35(-1.91%)
Apr 09, 2020 73.91 76.88 67.82 70.65 11,008,200 +1.58(+2.29%)
Apr 08, 2020 62.65 69.39 61.66 69.07 10,744,675 +8.22(+13.51%)
Apr 07, 2020 65.95 67.20 59.75 60.85 11,993,082 +4.12(+7.26%)
Apr 06, 2020 53.70 58.25 52.75 56.73 9,006,184 +8.23(+16.97%)
Apr 03, 2020 52.97 53.50 46.21 48.50 7,994,100 -4.17(-7.92%)
Apr 02, 2020 53.12 56.40 51.55 52.67 4,687,285 -1.33(-2.46%)
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.