Wynn Resorts (NQ: WYNN )

127.28 USD -0.64 (-0.50%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.50 65.72 63.24 65.56 1,461,669 +2.69(+4.28%)
Jan 28, 2005 62.47 63.17 61.24 62.87 1,133,769 +1.46(+2.38%)
Jan 27, 2005 62.34 62.49 60.90 61.41 814,311 -0.94(-1.51%)
Jan 26, 2005 61.48 62.82 60.59 62.35 761,341 +0.92(+1.50%)
Jan 25, 2005 61.75 63.79 60.70 61.43 1,407,893 -0.37(-0.60%)
Jan 24, 2005 63.88 64.73 60.40 61.80 1,958,789 -0.85(-1.36%)
Jan 21, 2005 64.72 65.50 61.37 62.65 2,066,679 -2.25(-3.47%)
Jan 20, 2005 68.02 68.44 64.22 64.90 1,341,198 -3.14(-4.61%)
Jan 19, 2005 67.95 69.02 67.00 68.04 930,104 +0.05(+0.07%)
Jan 18, 2005 65.21 68.46 65.21 67.99 1,126,395 +2.55(+3.90%)
Jan 14, 2005 65.32 66.26 65.01 65.44 949,923 +0.18(+0.28%)
Jan 13, 2005 65.61 66.28 65.06 65.26 822,562 -0.37(-0.56%)
Jan 12, 2005 66.99 67.44 63.62 65.63 1,279,435 -1.09(-1.63%)
Jan 11, 2005 66.10 67.12 65.57 66.72 1,053,875 -0.08(-0.12%)
Jan 10, 2005 67.14 67.91 66.62 66.80 913,233 +0.26(+0.39%)
Jan 07, 2005 66.99 67.88 66.20 66.54 1,393,977 -2.29(-3.33%)
Jan 06, 2005 66.87 69.48 65.89 68.83 1,749,965 +2.68(+4.05%)
Jan 05, 2005 65.79 67.00 64.85 66.15 977,503 +0.74(+1.13%)
Jan 04, 2005 65.74 66.70 64.44 65.41 1,108,709 -0.14(-0.21%)
Jan 03, 2005 66.85 67.89 64.97 65.55 1,465,672 -1.37(-2.05%)
Dec 31, 2004 67.20 67.73 66.77 66.92 362,900 -0.36(-0.54%)
Dec 30, 2004 68.10 68.70 66.92 67.28 494,800 -0.11(-0.16%)
Dec 29, 2004 68.37 68.60 67.09 67.39 606,700 -1.02(-1.49%)
Dec 28, 2004 66.95 68.64 66.59 68.41 1,004,500 +1.57(+2.35%)
Dec 27, 2004 67.65 67.71 65.92 66.84 761,500 -0.59(-0.87%)
Dec 23, 2004 67.63 67.78 66.65 67.43 551,100 -0.39(-0.58%)
Dec 22, 2004 67.00 69.81 66.65 67.82 1,717,300 +0.97(+1.45%)
Dec 21, 2004 68.70 69.34 65.86 66.85 2,947,000 -1.79(-2.61%)
Dec 20, 2004 70.13 72.99 68.20 68.64 4,166,000 -1.74(-2.47%)
Dec 17, 2004 69.98 70.38 68.26 70.38 5,604,300 +0.59(+0.85%)
Dec 16, 2004 68.42 72.75 67.56 69.79 5,781,200 +3.16(+4.74%)
Dec 15, 2004 67.95 69.75 66.11 66.63 4,989,900 +0.08(+0.12%)
Dec 14, 2004 65.44 66.86 65.43 66.55 1,263,000 +0.97(+1.48%)
Dec 13, 2004 64.61 65.86 64.16 65.58 1,287,000 +1.48(+2.31%)
Dec 10, 2004 61.50 65.64 61.10 64.10 2,110,400 +2.70(+4.40%)
Dec 09, 2004 60.99 62.50 60.86 61.40 739,200 -0.24(-0.39%)
Dec 08, 2004 61.93 62.30 60.71 61.64 935,500 -0.29(-0.47%)
Dec 07, 2004 61.55 62.34 61.11 61.93 973,400 +0.42(+0.68%)
Dec 06, 2004 60.42 61.57 59.51 61.51 1,654,000 +1.14(+1.89%)
Dec 03, 2004 58.01 60.79 57.97 60.37 1,320,100 +2.37(+4.09%)
Dec 02, 2004 59.94 59.94 57.95 58.00 612,000 -1.59(-2.67%)
Dec 01, 2004 58.10 59.87 57.67 59.59 977,900 +1.50(+2.58%)
Nov 30, 2004 58.98 59.08 57.85 58.09 678,100 -1.10(-1.86%)
Nov 29, 2004 59.30 60.11 58.80 59.19 525,800 +0.03(+0.05%)
Nov 26, 2004 59.11 59.69 58.75 59.16 168,800 +0.26(+0.44%)
Nov 24, 2004 59.07 59.65 58.24 58.90 749,600 +0.44(+0.75%)
Nov 23, 2004 57.65 59.26 57.05 58.46 1,235,300 +0.94(+1.63%)
Nov 22, 2004 58.25 58.74 56.50 57.52 1,131,100 -0.88(-1.51%)
Nov 19, 2004 61.15 61.24 57.60 58.40 1,581,600 -2.47(-4.06%)
Nov 18, 2004 60.36 61.35 60.36 60.87 663,000 +0.13(+0.21%)
Nov 17, 2004 60.28 61.37 60.26 60.74 1,157,700 +0.64(+1.06%)
Nov 16, 2004 60.98 61.02 59.28 60.10 1,307,200 -0.33(-0.55%)
Nov 15, 2004 59.67 61.46 59.38 60.43 1,154,100 +0.82(+1.38%)
Nov 12, 2004 60.00 60.15 58.06 59.61 1,985,800 -0.79(-1.31%)
Nov 11, 2004 62.02 62.42 60.20 60.40 1,541,800 -1.92(-3.08%)
Nov 10, 2004 60.96 62.62 60.96 62.32 1,795,600 +1.39(+2.28%)
Nov 09, 2004 60.81 61.40 59.97 60.93 4,469,500 -3.26(-5.08%)
Nov 08, 2004 62.84 64.30 62.46 64.19 1,151,100 +1.18(+1.87%)
Nov 05, 2004 62.50 63.65 60.11 63.01 1,716,600 +0.76(+1.22%)
Nov 04, 2004 61.88 62.79 61.38 62.25 1,898,400 +1.03(+1.68%)
Nov 03, 2004 60.12 61.79 60.05 61.22 1,321,800 +1.78(+2.99%)
Nov 02, 2004 58.45 59.60 58.32 59.44 962,000 +1.35(+2.32%)
Nov 01, 2004 58.01 58.26 56.71 58.09 1,573,500 -0.06(-0.10%)
Oct 29, 2004 57.22 58.75 57.22 58.15 611,600 +0.87(+1.52%)
Oct 28, 2004 57.26 57.55 54.65 57.28 1,301,200 -0.31(-0.54%)
Oct 27, 2004 55.53 58.59 55.01 57.59 1,430,300 +2.39(+4.33%)
Oct 26, 2004 54.24 55.20 53.15 55.20 528,500 +1.25(+2.32%)
Oct 25, 2004 53.72 54.15 52.75 53.95 432,600 +1.00(+1.89%)
Oct 22, 2004 54.13 54.33 52.72 52.95 513,100 -0.74(-1.38%)
Oct 21, 2004 52.55 53.69 52.30 53.69 966,800 +1.14(+2.17%)
Oct 20, 2004 54.03 54.35 50.61 52.55 1,487,900 -1.88(-3.45%)
Oct 19, 2004 54.50 55.87 54.14 54.43 876,700 +0.25(+0.46%)
Oct 18, 2004 52.23 54.67 52.12 54.18 662,000 +1.95(+3.73%)
Oct 15, 2004 52.30 53.32 52.02 52.23 814,700 -0.07(-0.13%)
Oct 14, 2004 52.55 52.64 51.90 52.30 700,700 -0.10(-0.19%)
Oct 13, 2004 52.82 53.39 51.81 52.40 638,900 -0.36(-0.68%)
Oct 12, 2004 53.21 53.28 51.90 52.76 815,700 -0.57(-1.07%)
Oct 11, 2004 53.32 54.00 52.63 53.33 670,500 +0.37(+0.70%)
Oct 08, 2004 52.58 53.65 52.42 52.96 732,200 +0.12(+0.23%)
Oct 07, 2004 53.72 54.25 51.96 52.84 1,156,500 -0.87(-1.62%)
Oct 06, 2004 53.40 53.80 52.41 53.71 1,070,000 +0.21(+0.39%)
Oct 05, 2004 53.43 54.47 52.79 53.50 818,900 +0.21(+0.39%)
Oct 04, 2004 51.02 54.84 51.02 53.29 1,920,000 +2.31(+4.53%)
Oct 01, 2004 52.04 52.30 50.51 50.98 683,400 -0.71(-1.37%)
Sep 30, 2004 50.80 52.97 50.62 51.69 973,500 +0.75(+1.47%)
Sep 29, 2004 52.18 52.83 50.67 50.94 1,491,700 -1.12(-2.15%)
Sep 28, 2004 49.70 52.74 49.60 52.06 2,215,700 +1.98(+3.95%)
Sep 27, 2004 49.30 50.75 48.76 50.08 2,352,400 +2.29(+4.79%)
Sep 24, 2004 45.42 47.87 45.38 47.79 1,670,400 +2.28(+5.01%)
Sep 23, 2004 42.35 45.59 42.25 45.51 1,611,100 +2.77(+6.48%)
Sep 22, 2004 43.00 43.00 42.35 42.74 287,600 -0.14(-0.33%)
Sep 21, 2004 42.18 43.37 41.94 42.88 537,300 +1.04(+2.49%)
Sep 20, 2004 41.61 42.10 41.54 41.84 204,300 +0.38(+0.92%)
Sep 17, 2004 41.18 41.80 41.00 41.46 201,400 +0.28(+0.68%)
Sep 16, 2004 41.25 41.52 41.16 41.18 208,200 -0.11(-0.27%)
Sep 15, 2004 41.66 41.68 41.11 41.29 464,400 -0.21(-0.51%)
Sep 14, 2004 42.03 42.09 41.06 41.50 328,000 -0.56(-1.33%)
Sep 13, 2004 40.30 42.22 40.05 42.06 571,800 +1.46(+3.60%)
Sep 10, 2004 40.32 40.67 40.18 40.60 170,800 +0.34(+0.84%)
Sep 09, 2004 39.94 40.40 39.54 40.26 283,100 +0.64(+1.62%)
Sep 08, 2004 40.09 40.50 39.40 39.62 289,900 -0.32(-0.80%)
Sep 07, 2004 39.38 40.41 39.20 39.94 423,400 +0.76(+1.94%)
Sep 03, 2004 39.81 39.87 38.89 39.18 224,500 -0.36(-0.91%)
Sep 02, 2004 40.12 40.50 39.32 39.54 516,600 +0.78(+2.01%)
Sep 01, 2004 38.52 38.88 38.25 38.76 234,400 +0.16(+0.41%)
Aug 31, 2004 38.78 39.22 38.29 38.60 234,200 -0.11(-0.28%)
Aug 30, 2004 38.80 38.99 38.02 38.71 272,400 -0.10(-0.26%)
Aug 27, 2004 38.41 39.17 38.07 38.81 395,200 +0.50(+1.31%)
Aug 26, 2004 37.70 38.65 37.58 38.31 432,100 +0.80(+2.13%)
Aug 25, 2004 37.10 37.75 36.78 37.51 547,000 +0.53(+1.43%)
Aug 24, 2004 36.61 37.32 36.46 36.98 354,600 +0.48(+1.32%)
Aug 23, 2004 35.90 36.72 35.25 36.50 401,700 +0.78(+2.18%)
Aug 20, 2004 35.76 36.31 34.95 35.72 278,459 +0.14(+0.39%)
Aug 19, 2004 34.88 35.91 34.88 35.58 281,600 +0.49(+1.40%)
Aug 18, 2004 35.24 35.51 34.80 35.09 213,400 -0.19(-0.54%)
Aug 17, 2004 35.00 36.15 34.92 35.28 322,700 +0.35(+1.00%)
Aug 16, 2004 35.07 35.26 34.18 34.93 376,700 -0.17(-0.48%)
Aug 13, 2004 35.91 36.00 34.62 35.10 281,900 -0.74(-2.06%)
Aug 12, 2004 36.66 36.67 35.71 35.84 297,100 -0.61(-1.67%)
Aug 11, 2004 35.97 36.50 35.12 36.45 398,300 +0.41(+1.14%)
Aug 10, 2004 35.09 36.62 35.09 36.04 592,200 +1.24(+3.56%)
Aug 09, 2004 35.06 35.34 34.50 34.80 199,200 +0.07(+0.20%)
Aug 06, 2004 35.02 35.21 34.50 34.73 221,300 -0.45(-1.28%)
Aug 05, 2004 35.65 35.74 35.18 35.18 200,100 -0.19(-0.54%)
Aug 04, 2004 36.17 36.18 35.30 35.37 187,400 -0.68(-1.89%)
Aug 03, 2004 36.80 36.80 35.73 36.05 238,500 -0.73(-1.98%)
Aug 02, 2004 35.46 36.82 35.00 36.78 448,800 +1.00(+2.79%)
Jul 30, 2004 35.20 36.37 35.05 35.78 292,400 +0.49(+1.39%)
Jul 29, 2004 34.86 35.83 34.86 35.29 416,100 +0.30(+0.86%)
Jul 28, 2004 35.86 35.86 34.77 34.99 297,700 -0.82(-2.29%)
Jul 27, 2004 36.45 36.48 35.70 35.81 399,500 -0.45(-1.24%)
Jul 26, 2004 36.26 36.66 35.87 36.26 320,400 +0.08(+0.22%)
Jul 23, 2004 35.50 36.52 35.36 36.18 264,900 +0.52(+1.46%)
Jul 22, 2004 36.13 36.48 35.54 35.66 616,300 -0.43(-1.19%)
Jul 21, 2004 34.65 36.63 34.65 36.09 916,100 +1.35(+3.89%)
Jul 20, 2004 35.10 35.21 34.39 34.74 366,600 -0.44(-1.25%)
Jul 19, 2004 35.57 36.01 34.99 35.18 521,700 -0.42(-1.18%)
Jul 16, 2004 36.03 36.04 35.58 35.60 185,800 -0.47(-1.30%)
Jul 15, 2004 36.00 36.50 35.57 36.07 385,000 +0.17(+0.47%)
Jul 14, 2004 36.16 36.94 35.77 35.90 469,200 -0.51(-1.40%)
Jul 13, 2004 36.07 36.54 36.07 36.41 293,700 +0.11(+0.30%)
Jul 12, 2004 36.10 36.50 35.75 36.30 244,800 +0.11(+0.30%)
Jul 09, 2004 36.50 36.76 35.88 36.19 297,800 -0.42(-1.15%)
Jul 08, 2004 37.83 37.83 36.15 36.61 472,100 -1.07(-2.84%)
Jul 07, 2004 37.86 38.05 37.50 37.68 200,000 -0.11(-0.29%)
Jul 06, 2004 38.15 38.15 37.63 37.79 212,100 -0.02(-0.05%)
Jul 02, 2004 38.00 38.25 37.81 37.81 201,500 -0.58(-1.51%)
Jul 01, 2004 38.80 38.80 38.05 38.39 272,000 -0.24(-0.62%)
Jun 30, 2004 39.00 39.22 38.61 38.63 221,400 -0.50(-1.28%)
Jun 29, 2004 38.78 39.44 38.50 39.13 353,700 +0.68(+1.77%)
Jun 28, 2004 38.53 39.51 38.25 38.45 425,700 +0.04(+0.10%)
Jun 25, 2004 37.92 38.83 37.81 38.41 622,700 +0.73(+1.94%)
Jun 24, 2004 37.80 38.40 37.42 37.68 292,600 -0.12(-0.32%)
Jun 23, 2004 37.39 37.83 37.01 37.80 445,200 +0.61(+1.64%)
Jun 22, 2004 37.42 37.48 36.92 37.19 526,000 -0.28(-0.75%)
Jun 21, 2004 38.65 38.65 37.40 37.47 776,600 -0.84(-2.19%)
Jun 18, 2004 38.24 38.70 38.16 38.31 405,200 -0.19(-0.49%)
Jun 17, 2004 39.05 39.28 38.29 38.50 417,200 -0.57(-1.46%)
Jun 16, 2004 40.00 40.00 38.99 39.07 522,400 -0.84(-2.10%)
Jun 15, 2004 40.26 40.48 39.80 39.91 1,167,900 -0.35(-0.87%)
Jun 14, 2004 41.50 41.60 40.12 40.26 930,900 -1.31(-3.15%)
Jun 10, 2004 43.06 43.30 41.40 41.57 521,600 -1.45(-3.37%)
Jun 09, 2004 43.19 43.77 42.50 43.02 676,400 -0.13(-0.30%)
Jun 08, 2004 43.12 43.45 42.66 43.15 508,600 -0.01(-0.02%)
Jun 07, 2004 42.35 43.32 40.48 43.16 3,047,400 +2.56(+6.31%)
Jun 04, 2004 40.05 40.60 39.61 40.60 803,000 +0.70(+1.75%)
Jun 03, 2004 40.10 40.15 39.68 39.90 427,500 -0.17(-0.42%)
Jun 02, 2004 40.20 40.70 39.36 40.07 612,900 +0.11(+0.28%)
Jun 01, 2004 38.75 40.19 38.71 39.96 1,389,400 +1.30(+3.36%)
May 28, 2004 38.47 39.62 38.31 38.66 539,400 +0.19(+0.49%)
May 27, 2004 39.03 39.25 37.61 38.47 1,333,100 -0.53(-1.36%)
May 26, 2004 39.77 40.56 38.74 39.00 1,071,800 -1.50(-3.70%)
May 25, 2004 40.60 40.85 40.21 40.50 768,300 +0.07(+0.17%)
May 24, 2004 40.84 41.49 39.80 40.43 930,200 +0.11(+0.27%)
May 21, 2004 40.64 40.83 40.14 40.32 411,200 -0.06(-0.15%)
May 20, 2004 39.41 40.50 39.41 40.38 762,100 +0.80(+2.02%)
May 19, 2004 39.34 41.00 39.25 39.58 1,148,300 +0.74(+1.91%)
May 18, 2004 37.90 39.00 37.60 38.84 811,200 +1.60(+4.30%)
May 17, 2004 37.55 37.80 36.54 37.24 619,400 -0.63(-1.66%)
May 14, 2004 38.40 38.45 37.45 37.87 283,300 -0.28(-0.73%)
May 13, 2004 38.37 38.42 37.60 38.15 743,400 -0.17(-0.44%)
May 12, 2004 37.86 38.49 36.97 38.32 728,600 +0.48(+1.27%)
May 11, 2004 37.00 37.85 36.84 37.84 780,600 +1.02(+2.77%)
May 10, 2004 38.20 38.25 35.82 36.82 1,351,700 -1.43(-3.74%)
May 07, 2004 38.49 38.73 37.91 38.25 1,855,400 -2.02(-5.02%)
May 06, 2004 40.75 40.75 39.86 40.27 411,100 -0.48(-1.18%)
May 05, 2004 40.33 41.04 40.16 40.75 463,900 +0.75(+1.88%)
May 04, 2004 41.49 42.16 39.85 40.00 1,218,800 -1.59(-3.82%)
May 03, 2004 40.56 42.08 39.84 41.59 1,180,600 +1.66(+4.16%)
Apr 30, 2004 40.13 40.90 39.41 39.93 775,900 +0.08(+0.20%)
Apr 29, 2004 38.85 39.92 38.85 39.85 390,500 +0.88(+2.26%)
Apr 28, 2004 39.85 39.87 38.79 38.97 931,700 -0.88(-2.21%)
Apr 27, 2004 39.76 40.20 39.67 39.85 419,800 -0.04(-0.10%)
Apr 26, 2004 39.23 40.28 39.16 39.89 529,500 +0.67(+1.71%)
Apr 23, 2004 38.94 39.32 38.83 39.22 429,800 +0.22(+0.56%)
Apr 22, 2004 37.27 39.17 37.15 39.00 599,700 +1.75(+4.70%)
Apr 21, 2004 37.25 37.43 36.90 37.25 266,900 +0.17(+0.46%)
Apr 20, 2004 36.77 37.60 36.65 37.08 292,100 +0.12(+0.32%)
Apr 19, 2004 36.33 37.00 36.25 36.96 124,700 +0.54(+1.48%)
Apr 16, 2004 35.35 36.42 34.96 36.42 277,400 +1.07(+3.03%)
Apr 15, 2004 36.70 37.11 34.93 35.35 501,700 -1.27(-3.47%)
Apr 14, 2004 36.32 37.40 36.05 36.62 260,400 -0.09(-0.25%)
Apr 13, 2004 37.35 37.76 36.66 36.71 339,200 -0.46(-1.24%)
Apr 12, 2004 37.29 37.74 36.51 37.17 275,100 +0.33(+0.90%)
Apr 08, 2004 37.03 37.39 36.32 36.84 245,200 -0.25(-0.67%)
Apr 07, 2004 37.53 37.54 36.70 37.09 431,500 -0.36(-0.96%)
Apr 06, 2004 36.80 37.86 36.71 37.45 536,500 +0.61(+1.66%)
Apr 05, 2004 35.01 37.23 34.94 36.84 775,300 +1.83(+5.23%)
Apr 02, 2004 34.75 35.17 34.70 35.01 463,900 +0.41(+1.18%)
Apr 01, 2004 35.18 35.28 34.60 34.60 1,717,600 -0.40(-1.14%)
Mar 31, 2004 34.75 35.34 34.44 35.00 562,900 +0.01(+0.03%)
Mar 30, 2004 34.48 35.29 34.25 34.99 521,900 -0.46(-1.30%)
Mar 29, 2004 35.95 36.21 35.19 35.45 435,300 -0.43(-1.20%)
Mar 26, 2004 35.95 36.63 35.71 35.88 520,000 -0.07(-0.19%)
Mar 25, 2004 36.00 36.08 35.44 35.95 325,000 -0.05(-0.14%)
Mar 24, 2004 33.99 36.37 33.88 36.00 644,800 +2.03(+5.97%)
Mar 23, 2004 34.65 34.65 33.66 33.97 553,000 -0.50(-1.45%)
Mar 22, 2004 35.25 35.25 34.04 34.47 571,200 -0.94(-2.65%)
Mar 19, 2004 36.01 36.05 35.05 35.41 336,300 -0.62(-1.72%)
Mar 18, 2004 36.20 36.49 35.52 36.03 369,900 -0.50(-1.37%)
Mar 17, 2004 35.25 36.85 35.13 36.53 754,100 +1.35(+3.84%)
Mar 16, 2004 35.15 36.00 34.99 35.18 593,600 +0.24(+0.69%)
Mar 15, 2004 36.10 36.28 34.69 34.94 660,800 -1.16(-3.21%)
Mar 12, 2004 35.64 36.34 35.28 36.10 771,700 +0.25(+0.70%)
Mar 11, 2004 38.94 39.00 35.80 35.85 991,100 -3.31(-8.45%)
Mar 10, 2004 39.01 40.00 38.56 39.16 804,200 +0.02(+0.05%)
Mar 09, 2004 39.19 39.40 38.50 39.14 600,500 +0.18(+0.46%)
Mar 08, 2004 39.27 40.26 38.60 38.96 479,200 -0.20(-0.51%)
Mar 05, 2004 38.25 39.37 38.12 39.16 360,600 +0.66(+1.71%)
Mar 04, 2004 38.10 38.61 37.42 38.50 392,600 +0.59(+1.56%)
Mar 03, 2004 37.64 38.00 37.01 37.91 336,100 +0.39(+1.04%)
Mar 02, 2004 37.92 38.35 37.12 37.52 539,600 -0.06(-0.16%)
Mar 01, 2004 35.95 38.12 35.95 37.58 787,600 +1.24(+3.41%)
Feb 27, 2004 34.97 36.53 34.82 36.34 792,500 +1.43(+4.10%)
Feb 26, 2004 33.60 34.97 32.80 34.91 947,100 +1.56(+4.68%)
Feb 25, 2004 33.35 33.75 32.83 33.35 418,500 +0.24(+0.72%)
Feb 24, 2004 33.37 33.50 32.84 33.11 366,700 -0.33(-0.99%)
Feb 23, 2004 34.04 34.47 32.86 33.44 580,100 -0.74(-2.17%)
Feb 20, 2004 35.58 35.85 33.76 34.18 652,600 -1.49(-4.18%)
Feb 19, 2004 35.91 36.17 35.59 35.67 155,800 -0.21(-0.58%)
Feb 18, 2004 36.51 36.51 35.08 35.88 931,700 -0.40(-1.11%)
Feb 17, 2004 36.00 36.87 35.90 36.28 638,300 +0.35(+0.97%)
Feb 13, 2004 34.67 36.08 34.67 35.93 553,200 +1.28(+3.69%)
Feb 12, 2004 34.70 34.83 33.85 34.65 591,300 +0.25(+0.73%)
Feb 11, 2004 34.19 35.10 33.77 34.40 555,200 +0.03(+0.09%)
Feb 10, 2004 35.20 35.26 34.05 34.37 836,400 -0.89(-2.52%)
Feb 09, 2004 32.75 35.26 32.68 35.26 1,266,900 +2.46(+7.50%)
Feb 06, 2004 31.52 32.85 31.01 32.80 439,100 +1.27(+4.03%)
Feb 05, 2004 30.94 31.77 30.94 31.53 757,300 +0.50(+1.61%)
Feb 04, 2004 30.40 31.47 30.27 31.03 662,800 +0.58(+1.90%)
Feb 03, 2004 29.60 30.65 29.50 30.45 460,100 +0.47(+1.57%)
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.