Skip to main content

Wynn Resorts (NQ: WYNN )

102.05 +0.26 (+0.26%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 29.84 30.49 29.32 30.43 5,475,508 +1.01(+3.44%)
May 27, 2005 29.23 29.93 29.01 29.41 2,333,542 +0.25(+0.87%)
May 26, 2005 28.87 29.19 28.67 29.16 2,701,677 +0.58(+2.05%)
May 25, 2005 29.23 29.55 28.50 28.58 3,338,491 -0.60(-2.05%)
May 24, 2005 29.60 29.88 29.03 29.17 5,042,228 -0.82(-2.75%)
May 23, 2005 30.67 30.71 29.54 30.00 5,155,543 -0.67(-2.18%)
May 20, 2005 31.14 31.17 30.53 30.67 1,770,627 -0.47(-1.52%)
May 19, 2005 30.80 31.24 30.14 31.14 2,896,069 +0.66(+2.15%)
May 18, 2005 30.33 31.41 29.97 30.49 5,029,603 +1.05(+3.55%)
May 17, 2005 28.95 29.60 28.42 29.44 3,417,760 +0.49(+1.71%)
May 16, 2005 28.15 29.26 27.49 28.95 5,108,485 +0.49(+1.71%)
May 13, 2005 29.19 29.36 28.32 28.46 4,616,084 -0.52(-1.79%)
May 12, 2005 29.80 29.98 28.66 28.98 6,243,197 -1.01(-3.36%)
May 11, 2005 30.53 30.85 29.14 29.99 7,877,179 -0.43(-1.41%)
May 10, 2005 30.73 31.17 30.17 30.41 4,887,913 -0.51(-1.64%)
May 09, 2005 30.53 31.16 30.04 30.92 6,536,419 -0.53(-1.67%)
May 06, 2005 32.17 32.30 31.36 31.45 2,159,893 -0.49(-1.53%)
May 05, 2005 32.21 32.91 31.29 31.93 4,679,096 -0.27(-0.83%)
May 04, 2005 30.18 32.44 29.91 32.20 9,824,619 +1.48(+4.82%)
May 03, 2005 32.04 32.16 30.62 30.72 9,739,541 -2.16(-6.56%)
May 02, 2005 34.57 34.62 32.17 32.88 5,636,913 -1.51(-4.38%)
Apr 29, 2005 35.74 36.03 33.58 34.38 4,436,357 -0.36(-1.05%)
Apr 28, 2005 36.30 36.86 34.10 34.75 4,924,812 -0.77(-2.18%)
Apr 27, 2005 36.37 36.94 34.96 35.52 2,621,076 -1.08(-2.95%)
Apr 26, 2005 35.63 37.75 35.63 36.60 4,404,670 +0.97(+2.72%)
Apr 25, 2005 34.92 36.31 34.52 35.63 4,934,478 +1.20(+3.49%)
Apr 22, 2005 36.14 36.69 33.79 34.43 5,038,884 -1.71(-4.74%)
Apr 21, 2005 36.21 36.50 34.44 36.14 8,273,679 +0.21(+0.60%)
Apr 20, 2005 36.51 37.50 35.77 35.93 8,014,929 -2.55(-6.63%)
Apr 19, 2005 38.94 39.91 38.03 38.48 2,793,933 +0.09(+0.24%)
Apr 18, 2005 39.08 39.42 37.97 38.39 1,775,385 -0.46(-1.19%)
Apr 15, 2005 40.27 40.48 37.67 38.85 5,252,309 -1.52(-3.76%)
Apr 14, 2005 42.23 42.40 40.20 40.37 2,383,313 -1.70(-4.03%)
Apr 13, 2005 41.57 43.25 41.42 42.07 2,997,650 +0.18(+0.43%)
Apr 12, 2005 41.29 41.89 40.43 41.88 2,182,217 +1.27(+3.12%)
Apr 11, 2005 41.00 41.63 40.42 40.62 1,295,092 -0.38(-0.93%)
Apr 08, 2005 42.42 42.53 40.92 41.00 1,780,757 -1.21(-2.86%)
Apr 07, 2005 42.12 43.33 41.61 42.21 2,519,568 +0.61(+1.47%)
Apr 06, 2005 41.34 42.47 41.34 41.60 1,569,051 +0.26(+0.63%)
Apr 05, 2005 41.44 42.42 40.72 41.34 2,953,928 -0.01(-0.03%)
Apr 04, 2005 43.05 43.14 41.15 41.35 4,696,165 -1.54(-3.59%)
Apr 01, 2005 44.03 44.16 42.23 42.89 3,292,034 -1.10(-2.51%)
Mar 31, 2005 45.00 45.01 43.84 44.00 1,735,967 -0.97(-2.17%)
Mar 30, 2005 44.09 45.07 43.79 44.97 1,517,139 +0.78(+1.76%)
Mar 29, 2005 46.11 46.24 44.00 44.19 2,934,314 -2.08(-4.51%)
Mar 28, 2005 46.15 46.65 45.79 46.28 1,148,095 +0.49(+1.08%)
Mar 24, 2005 45.10 46.12 44.88 45.78 1,905,616 +0.88(+1.95%)
Mar 23, 2005 45.28 45.90 44.29 44.90 2,770,702 -0.49(-1.09%)
Mar 22, 2005 46.36 46.76 45.30 45.40 1,444,579 -1.10(-2.37%)
Mar 21, 2005 46.72 47.25 45.94 46.50 1,406,284 -0.21(-0.46%)
Mar 18, 2005 47.28 47.75 46.15 46.72 1,726,820 -0.71(-1.49%)
Mar 17, 2005 46.81 47.77 46.70 47.42 1,632,180 +0.74(+1.58%)
Mar 16, 2005 47.87 49.65 46.25 46.69 5,127,479 -0.63(-1.34%)
Mar 15, 2005 46.95 47.68 46.46 47.32 1,792,271 +0.70(+1.50%)
Mar 14, 2005 46.24 46.98 45.67 46.62 1,183,816 +0.77(+1.69%)
Mar 11, 2005 45.27 47.16 45.27 45.85 1,566,920 +0.49(+1.09%)
Mar 10, 2005 45.64 45.98 44.61 45.35 2,221,584 -0.12(-0.27%)
Mar 09, 2005 46.86 46.89 45.31 45.48 2,326,452 -1.47(-3.14%)
Mar 08, 2005 48.36 48.44 46.70 46.95 2,088,694 -1.27(-2.64%)
Mar 07, 2005 46.83 48.29 46.73 48.22 1,638,465 +1.69(+3.63%)
Mar 04, 2005 46.92 47.10 46.17 46.53 1,430,054 -0.45(-0.97%)
Mar 03, 2005 47.64 47.66 46.37 46.99 1,092,310 -0.39(-0.82%)
Mar 02, 2005 46.68 47.61 46.53 47.38 916,417 +0.64(+1.38%)
Mar 01, 2005 46.76 47.33 46.15 46.74 1,217,148 +0.25(+0.54%)
Feb 28, 2005 47.07 47.50 45.65 46.48 1,243,728 -0.32(-0.68%)
Feb 25, 2005 46.73 46.92 45.22 46.80 1,650,381 +0.10(+0.22%)
Feb 24, 2005 45.46 46.85 44.26 46.70 1,988,607 +0.98(+2.15%)
Feb 23, 2005 46.07 46.28 45.33 45.72 1,366,364 +0.14(+0.31%)
Feb 22, 2005 47.14 47.41 45.46 45.57 1,784,870 -1.67(-3.53%)
Feb 18, 2005 47.55 48.32 46.90 47.24 1,237,358 -0.32(-0.67%)
Feb 17, 2005 48.09 48.71 47.44 47.56 1,595,238 -0.44(-0.91%)
Feb 16, 2005 48.74 48.74 47.74 48.00 1,071,164 -0.36(-0.74%)
Feb 15, 2005 46.76 48.71 46.61 48.35 3,343,646 +1.98(+4.28%)
Feb 14, 2005 45.89 46.91 45.48 46.37 1,405,680 +0.52(+1.14%)
Feb 11, 2005 45.22 46.26 45.10 45.85 1,291,891 +0.59(+1.31%)
Feb 10, 2005 45.28 45.59 44.37 45.26 1,196,568 +0.28(+0.62%)
Feb 09, 2005 45.85 46.30 44.63 44.98 1,358,410 -0.95(-2.06%)
Feb 08, 2005 46.17 46.42 45.29 45.92 2,147,962 -0.38(-0.83%)
Feb 07, 2005 45.46 46.44 45.17 46.31 2,198,729 +1.17(+2.59%)
Feb 04, 2005 43.78 45.14 43.61 45.14 1,561,189 +1.36(+3.12%)
Feb 03, 2005 43.96 44.28 43.36 43.77 1,003,752 -0.39(-0.88%)
Feb 02, 2005 43.84 44.64 43.63 44.16 2,040,328 +0.48(+1.10%)
Feb 01, 2005 42.85 43.88 42.53 43.68 2,562,386 +1.10(+2.59%)
Jan 31, 2005 41.24 42.68 41.07 42.58 2,250,540 +1.75(+4.28%)
Jan 28, 2005 40.57 41.03 39.77 40.83 1,745,670 +0.95(+2.38%)
Jan 27, 2005 40.49 40.59 39.55 39.88 1,253,799 -0.61(-1.51%)
Jan 26, 2005 39.93 40.80 39.35 40.49 1,172,241 +0.60(+1.50%)
Jan 25, 2005 40.11 41.43 39.42 39.90 2,167,741 -0.24(-0.60%)
Jan 24, 2005 41.49 42.04 39.23 40.14 3,015,958 -0.55(-1.36%)
Jan 21, 2005 42.03 42.54 39.86 40.69 3,182,077 -1.46(-3.47%)
Jan 20, 2005 44.18 44.45 41.71 42.15 2,065,050 -2.04(-4.62%)
Jan 19, 2005 44.13 44.83 43.51 44.19 1,432,086 +0.03(+0.07%)
Jan 18, 2005 42.35 44.46 42.35 44.16 1,734,316 +1.66(+3.90%)
Jan 14, 2005 42.42 43.03 42.22 42.50 1,462,601 +0.12(+0.28%)
Jan 13, 2005 42.61 43.05 42.25 42.38 1,266,503 -0.24(-0.56%)
Jan 12, 2005 43.51 43.80 41.32 42.62 1,969,953 -0.71(-1.63%)
Jan 11, 2005 42.93 43.59 42.59 43.33 1,622,657 -0.05(-0.12%)
Jan 10, 2005 43.61 44.11 43.27 43.38 1,406,110 +0.17(+0.39%)
Jan 07, 2005 43.51 44.09 43.00 43.22 2,146,314 -1.49(-3.33%)
Jan 06, 2005 43.43 45.13 42.79 44.70 2,694,431 +1.74(+4.05%)
Jan 05, 2005 42.73 43.51 42.12 42.96 1,505,067 +0.48(+1.13%)
Jan 04, 2005 42.70 43.32 41.85 42.48 1,707,085 -0.09(-0.21%)
Jan 03, 2005 43.42 44.09 42.20 42.57 2,256,703 -0.89(-2.05%)
Dec 31, 2004 43.64 43.99 43.37 43.46 558,759 -0.23(-0.54%)
Dec 30, 2004 44.23 44.62 43.46 43.70 761,846 -0.07(-0.16%)
Dec 29, 2004 44.40 44.55 43.57 43.77 934,139 -0.66(-1.49%)
Dec 28, 2004 43.48 44.58 43.25 44.43 1,546,634 +1.02(+2.35%)
Dec 27, 2004 43.94 43.98 42.81 43.41 1,172,486 -0.38(-0.88%)
Dec 23, 2004 43.92 44.02 43.29 43.79 848,531 -0.25(-0.58%)
Dec 22, 2004 43.51 45.34 43.29 44.05 2,644,136 +0.63(+1.45%)
Dec 21, 2004 44.62 45.03 42.77 43.42 4,537,513 -1.16(-2.61%)
Dec 20, 2004 45.55 47.41 44.29 44.58 6,414,414 -1.13(-2.47%)
Dec 17, 2004 45.45 45.71 44.33 45.71 8,628,973 +0.38(+0.85%)
Dec 16, 2004 44.44 47.25 43.88 45.33 8,901,347 +2.05(+4.74%)
Dec 15, 2004 44.13 45.30 42.94 43.27 7,682,978 +0.05(+0.12%)
Dec 14, 2004 42.50 43.42 42.50 43.22 1,944,648 +0.63(+1.48%)
Dec 13, 2004 41.96 42.77 41.67 42.59 1,981,601 +0.96(+2.31%)
Dec 10, 2004 39.94 42.63 39.68 41.63 3,249,395 +1.75(+4.40%)
Dec 09, 2004 39.61 40.59 39.53 39.88 1,138,150 -0.16(-0.39%)
Dec 08, 2004 40.22 40.46 39.43 40.03 1,440,394 -0.19(-0.47%)
Dec 07, 2004 39.98 40.49 39.69 40.22 1,498,749 +0.27(+0.68%)
Dec 06, 2004 39.24 39.99 38.65 39.95 2,546,673 +0.74(+1.89%)
Dec 03, 2004 37.68 39.48 37.65 39.21 2,032,565 +1.54(+4.09%)
Dec 02, 2004 38.93 38.93 37.64 37.67 942,299 -1.03(-2.67%)
Dec 01, 2004 37.73 38.88 37.46 38.70 1,505,678 +0.97(+2.58%)
Nov 30, 2004 38.31 38.37 37.57 37.73 1,044,074 -0.71(-1.86%)
Nov 29, 2004 38.51 39.04 38.19 38.44 809,577 +0.02(+0.05%)
Nov 26, 2004 38.39 38.77 38.16 38.42 259,902 +0.17(+0.44%)
Nov 24, 2004 38.36 38.74 37.83 38.25 1,154,163 +0.29(+0.75%)
Nov 23, 2004 37.44 38.49 37.05 37.97 1,901,998 +0.61(+1.63%)
Nov 22, 2004 37.83 38.15 36.70 37.36 1,741,561 -0.57(-1.51%)
Nov 19, 2004 39.72 39.77 37.41 37.93 2,435,198 -1.60(-4.06%)
Nov 18, 2004 39.20 39.85 39.20 39.53 1,020,824 +0.08(+0.21%)
Nov 17, 2004 39.15 39.86 39.14 39.45 1,782,517 +0.42(+1.06%)
Nov 16, 2004 39.60 39.63 38.50 39.03 2,012,703 -0.21(-0.55%)
Nov 15, 2004 38.75 39.92 38.57 39.25 1,776,974 +0.53(+1.38%)
Nov 12, 2004 38.97 39.07 37.71 38.72 3,057,547 -0.51(-1.31%)
Nov 11, 2004 40.28 40.54 39.10 39.23 2,373,918 -1.25(-3.08%)
Nov 10, 2004 39.59 40.67 39.59 40.48 2,764,695 +0.90(+2.28%)
Nov 09, 2004 39.49 39.88 38.95 39.57 6,881,715 -2.12(-5.08%)
Nov 08, 2004 40.81 41.76 40.57 41.69 1,772,355 +0.77(+1.87%)
Nov 05, 2004 40.59 41.34 39.04 40.92 2,643,059 +0.49(+1.22%)
Nov 04, 2004 40.19 40.78 39.86 40.43 2,922,977 +0.67(+1.68%)
Nov 03, 2004 39.05 40.13 39.00 39.76 2,035,183 +1.16(+2.99%)
Nov 02, 2004 37.96 38.71 37.88 38.60 1,481,197 +0.88(+2.32%)
Nov 01, 2004 37.68 37.84 36.83 37.73 2,422,727 -0.04(-0.10%)
Oct 29, 2004 37.16 38.16 37.16 37.77 941,684 +0.57(+1.52%)
Oct 28, 2004 37.19 37.38 35.49 37.20 2,003,465 -0.20(-0.54%)
Oct 27, 2004 36.07 38.05 35.73 37.40 2,202,241 +1.55(+4.33%)
Oct 26, 2004 35.23 35.85 34.52 35.85 813,734 +0.81(+2.32%)
Oct 25, 2004 34.89 35.17 34.26 35.04 666,076 +0.65(+1.89%)
Oct 22, 2004 35.16 35.29 34.24 34.39 790,023 -0.48(-1.38%)
Oct 21, 2004 34.13 34.87 33.97 34.87 1,488,587 +0.74(+2.17%)
Oct 20, 2004 35.09 35.30 32.87 34.13 2,290,928 -1.22(-3.45%)
Oct 19, 2004 35.40 36.29 35.16 35.35 1,349,860 +0.16(+0.46%)
Oct 18, 2004 33.92 35.51 33.85 35.19 1,019,285 +1.27(+3.73%)
Oct 15, 2004 33.97 34.63 33.79 33.92 1,254,398 -0.05(-0.13%)
Oct 14, 2004 34.13 34.19 33.71 33.97 1,078,871 -0.06(-0.19%)
Oct 13, 2004 34.31 34.68 33.65 34.03 983,718 -0.23(-0.68%)
Oct 12, 2004 34.56 34.60 33.71 34.27 1,255,938 -0.37(-1.07%)
Oct 11, 2004 34.63 35.07 34.18 34.64 1,032,372 +0.24(+0.70%)
Oct 08, 2004 34.15 34.84 34.05 34.40 1,127,372 +0.08(+0.23%)
Oct 07, 2004 34.89 35.23 33.75 34.32 1,780,669 -0.57(-1.62%)
Oct 06, 2004 34.68 34.94 34.04 34.88 1,647,485 +0.14(+0.39%)
Oct 05, 2004 34.70 35.38 34.29 34.75 1,260,865 +0.14(+0.39%)
Oct 04, 2004 33.14 35.62 33.14 34.61 2,956,235 +1.50(+4.53%)
Oct 01, 2004 33.80 33.97 32.80 33.11 1,052,234 -0.46(-1.37%)
Sep 30, 2004 32.99 34.40 32.88 33.57 1,498,903 +0.49(+1.47%)
Sep 29, 2004 33.89 34.31 32.91 33.08 2,296,779 -0.73(-2.15%)
Sep 28, 2004 32.28 34.25 32.21 33.81 3,411,526 +1.29(+3.95%)
Sep 27, 2004 32.02 32.96 31.67 32.53 3,622,003 +1.49(+4.79%)
Sep 24, 2004 29.50 31.09 29.47 31.04 2,571,924 +1.48(+5.01%)
Sep 23, 2004 27.51 29.61 27.44 29.56 2,480,620 +1.80(+6.48%)
Sep 22, 2004 27.93 27.93 27.51 27.76 442,819 -0.09(-0.33%)
Sep 21, 2004 27.39 28.17 27.24 27.85 827,283 +0.68(+2.49%)
Sep 20, 2004 27.02 27.34 26.98 27.17 314,561 +0.25(+0.92%)
Sep 17, 2004 26.75 27.15 26.63 26.93 310,096 +0.18(+0.68%)
Sep 16, 2004 26.79 26.97 26.73 26.75 320,566 -0.07(-0.27%)
Sep 15, 2004 27.06 27.07 26.70 26.82 715,039 -0.14(-0.51%)
Sep 14, 2004 27.30 27.34 26.67 26.95 505,023 -0.36(-1.33%)
Sep 13, 2004 26.17 27.42 26.01 27.32 880,403 +0.95(+3.60%)
Sep 10, 2004 26.19 26.41 26.10 26.37 262,981 +0.22(+0.84%)
Sep 09, 2004 25.94 26.24 25.68 26.15 435,890 +0.42(+1.62%)
Sep 08, 2004 26.04 26.30 25.59 25.73 446,360 -0.21(-0.80%)
Sep 07, 2004 25.58 26.25 25.46 25.94 651,911 +0.49(+1.94%)
Sep 03, 2004 25.86 25.89 25.26 25.45 345,663 -0.23(-0.91%)
Sep 02, 2004 26.06 26.30 25.54 25.68 795,412 +0.51(+2.01%)
Sep 01, 2004 25.02 25.25 24.84 25.17 360,907 +0.10(+0.41%)
Aug 31, 2004 25.19 25.47 24.87 25.07 360,599 -0.07(-0.28%)
Aug 30, 2004 25.20 25.32 24.69 25.14 419,415 -0.06(-0.26%)
Aug 27, 2004 24.95 25.44 24.73 25.21 608,491 +0.32(+1.30%)
Aug 26, 2004 24.49 25.10 24.41 24.88 665,306 +0.52(+2.13%)
Aug 25, 2004 24.10 24.52 23.89 24.36 842,219 +0.34(+1.43%)
Aug 24, 2004 23.78 24.24 23.68 24.02 545,979 +0.31(+1.32%)
Aug 23, 2004 23.32 23.85 22.89 23.71 618,499 +0.51(+2.18%)
Aug 20, 2004 23.23 23.58 22.70 23.20 428,744 +0.09(+0.39%)
Aug 19, 2004 22.65 23.32 22.65 23.11 433,581 +0.32(+1.40%)
Aug 18, 2004 22.89 23.06 22.60 22.79 328,573 -0.12(-0.54%)
Aug 17, 2004 22.73 23.48 22.68 22.91 496,863 +0.23(+1.00%)
Aug 16, 2004 22.78 22.90 22.20 22.69 580,007 -0.11(-0.48%)
Aug 13, 2004 23.32 23.38 22.48 22.80 434,043 -0.48(-2.06%)
Aug 12, 2004 23.81 23.82 23.19 23.28 457,446 -0.40(-1.67%)
Aug 11, 2004 23.36 23.71 22.81 23.67 613,264 +0.27(+1.14%)
Aug 10, 2004 22.79 23.78 22.79 23.41 911,813 +0.81(+3.56%)
Aug 09, 2004 22.77 22.95 22.41 22.60 306,709 +0.05(+0.20%)
Aug 06, 2004 22.74 22.87 22.41 22.56 340,736 -0.29(-1.28%)
Aug 05, 2004 23.15 23.21 22.85 22.85 308,095 -0.12(-0.54%)
Aug 04, 2004 23.49 23.50 22.93 22.97 288,540 -0.44(-1.89%)
Aug 03, 2004 23.90 23.90 23.21 23.41 367,219 -0.47(-1.98%)
Aug 02, 2004 23.03 23.91 22.73 23.89 691,019 +0.65(+2.79%)
Jul 30, 2004 22.86 23.62 22.76 23.24 450,209 +0.32(+1.39%)
Jul 29, 2004 22.64 23.27 22.64 22.92 640,671 +0.19(+0.86%)
Jul 28, 2004 23.29 23.29 22.58 22.73 458,370 -0.53(-2.29%)
Jul 27, 2004 23.67 23.69 23.19 23.26 615,112 -0.29(-1.24%)
Jul 26, 2004 23.55 23.81 23.30 23.55 493,321 +0.05(+0.22%)
Jul 23, 2004 23.06 23.72 22.97 23.50 407,868 +0.34(+1.46%)
Jul 22, 2004 23.47 23.69 23.08 23.16 948,920 -0.28(-1.19%)
Jul 21, 2004 22.50 23.79 22.50 23.44 1,410,524 +0.88(+3.89%)
Jul 20, 2004 22.80 22.87 22.34 22.56 564,456 -0.29(-1.25%)
Jul 19, 2004 23.10 23.39 22.73 22.85 803,264 -0.27(-1.18%)
Jul 16, 2004 23.40 23.41 23.11 23.12 286,077 -0.31(-1.30%)
Jul 15, 2004 23.38 23.71 23.10 23.43 592,786 +0.11(+0.47%)
Jul 14, 2004 23.49 23.99 23.23 23.32 722,429 -0.33(-1.40%)
Jul 13, 2004 23.43 23.73 23.43 23.65 452,211 +0.07(+0.30%)
Jul 12, 2004 23.45 23.71 23.22 23.58 376,919 +0.07(+0.30%)
Jul 09, 2004 23.71 23.87 23.30 23.50 458,524 -0.27(-1.15%)
Jul 08, 2004 24.57 24.57 23.48 23.78 726,895 -0.69(-2.84%)
Jul 07, 2004 24.59 24.71 24.36 24.47 307,941 -0.07(-0.29%)
Jul 06, 2004 24.78 24.78 24.44 24.54 326,571 -0.01(-0.05%)
Jul 02, 2004 24.68 24.84 24.56 24.56 310,250 -0.38(-1.51%)
Jul 01, 2004 25.20 25.20 24.71 24.93 418,799 -0.16(-0.62%)
Jun 30, 2004 25.33 25.47 25.08 25.09 340,890 -0.32(-1.28%)
Jun 29, 2004 25.19 25.62 25.00 25.41 544,593 +0.44(+1.77%)
Jun 28, 2004 25.02 25.66 24.84 24.97 655,452 +0.03(+0.10%)
Jun 25, 2004 24.63 25.22 24.56 24.95 958,774 +0.47(+1.94%)
Jun 24, 2004 24.55 24.94 24.30 24.47 450,517 -0.08(-0.32%)
Jun 23, 2004 24.28 24.57 24.04 24.55 685,477 +0.40(+1.64%)
Jun 22, 2004 24.31 24.34 23.98 24.15 809,885 -0.18(-0.75%)
Jun 21, 2004 25.10 25.10 24.29 24.34 1,195,735 -0.55(-2.19%)
Jun 18, 2004 24.84 25.13 24.78 24.88 623,888 -0.12(-0.49%)
Jun 17, 2004 25.36 25.51 24.87 25.00 642,365 -0.37(-1.46%)
Jun 16, 2004 25.98 25.98 25.32 25.38 804,342 -0.55(-2.10%)
Jun 15, 2004 26.15 26.29 25.85 25.92 1,798,222 -0.23(-0.87%)
Jun 14, 2004 26.95 27.02 26.06 26.15 1,433,312 -0.85(-3.15%)
Jun 10, 2004 27.97 28.12 26.89 27.00 803,110 -0.94(-3.37%)
Jun 09, 2004 28.05 28.43 27.60 27.94 1,041,457 -0.08(-0.30%)
Jun 08, 2004 28.01 28.22 27.71 28.02 783,094 -0.01(-0.02%)
Jun 07, 2004 27.51 28.14 26.29 28.03 4,692,099 +1.66(+6.31%)
Jun 04, 2004 26.01 26.37 25.73 26.37 1,236,383 +0.45(+1.75%)
Jun 03, 2004 26.04 26.08 25.77 25.91 658,224 -0.11(-0.42%)
Jun 02, 2004 26.11 26.43 25.56 26.02 943,685 +0.07(+0.28%)
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.