Skip to main content

Wynn Resorts (NQ: WYNN )

79.14 -0.86 (-1.07%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.46 39.70 39.01 39.26 1,960,581 -0.09(-0.22%)
Jan 30, 2006 38.43 39.72 38.42 39.35 1,904,187 +1.08(+2.83%)
Jan 27, 2006 36.37 38.84 36.36 38.26 2,171,863 +1.74(+4.76%)
Jan 26, 2006 36.47 37.15 35.95 36.53 2,824,568 +1.54(+4.41%)
Jan 25, 2006 35.05 35.57 34.67 34.98 2,177,699 -0.10(-0.28%)
Jan 24, 2006 34.94 35.32 34.58 35.08 1,190,126 +0.12(+0.33%)
Jan 23, 2006 35.98 36.12 34.48 34.96 1,112,523 -0.77(-2.16%)
Jan 20, 2006 34.35 36.12 34.23 35.74 3,212,823 +2.00(+5.93%)
Jan 19, 2006 33.77 34.56 33.48 33.74 1,501,439 -0.07(-0.22%)
Jan 18, 2006 34.60 35.11 33.77 33.81 1,239,617 -0.78(-2.27%)
Jan 17, 2006 35.32 35.87 34.42 34.59 1,016,000 -0.88(-2.49%)
Jan 13, 2006 35.04 35.65 34.82 35.47 1,193,051 +0.33(+0.93%)
Jan 12, 2006 35.38 35.50 34.99 35.15 1,493,376 -0.33(-0.94%)
Jan 11, 2006 34.60 35.94 34.42 35.48 2,097,383 +1.03(+3.00%)
Jan 10, 2006 34.23 35.07 34.17 34.45 1,814,369 +0.04(+0.12%)
Jan 09, 2006 33.25 35.00 33.06 34.40 2,766,162 +1.55(+4.72%)
Jan 06, 2006 32.95 33.32 32.50 32.85 1,111,661 +0.31(+0.95%)
Jan 05, 2006 32.80 32.93 32.22 32.54 1,038,653 -0.19(-0.59%)
Jan 04, 2006 32.68 32.93 31.88 32.74 1,566,469 -0.06(-0.19%)
Jan 03, 2006 33.35 33.43 32.00 32.80 2,675,007 -0.55(-1.64%)
Dec 30, 2005 33.29 34.12 33.13 33.35 979,868 -0.15(-0.45%)
Dec 29, 2005 33.27 34.11 33.21 33.50 606,537 +0.07(+0.22%)
Dec 28, 2005 33.42 34.08 32.98 33.43 581,132 +0.01(+0.02%)
Dec 27, 2005 33.25 33.74 33.17 33.42 664,362 +0.16(+0.48%)
Dec 23, 2005 33.52 33.71 33.12 33.26 663,569 -0.18(-0.53%)
Dec 22, 2005 33.67 33.70 33.25 33.44 759,197 -0.15(-0.45%)
Dec 21, 2005 32.87 34.22 32.87 33.59 1,139,295 +0.59(+1.79%)
Dec 20, 2005 33.03 33.73 32.82 33.00 1,031,503 +0.18(+0.54%)
Dec 19, 2005 33.76 34.26 32.77 32.82 1,195,204 -0.52(-1.55%)
Dec 16, 2005 33.16 33.72 32.96 33.34 2,289,157 +0.15(+0.46%)
Dec 15, 2005 33.57 33.77 32.83 33.19 1,136,729 -0.27(-0.82%)
Dec 14, 2005 33.98 34.18 33.24 33.46 2,282,039 -0.53(-1.56%)
Dec 13, 2005 34.83 35.29 33.84 33.99 1,774,234 -0.91(-2.60%)
Dec 12, 2005 34.59 35.02 34.05 34.90 1,231,741 +0.43(+1.23%)
Dec 09, 2005 34.17 34.72 33.18 34.47 1,129,141 +0.32(+0.94%)
Dec 08, 2005 34.08 34.90 33.88 34.15 1,555,624 +0.11(+0.32%)
Dec 07, 2005 34.14 34.68 33.71 34.04 741,723 -0.03(-0.09%)
Dec 06, 2005 34.05 34.54 33.92 34.07 955,326 +0.21(+0.63%)
Dec 05, 2005 33.98 34.34 33.25 33.86 1,266,920 -0.19(-0.55%)
Dec 02, 2005 34.56 34.78 33.87 34.05 945,845 -0.56(-1.62%)
Dec 01, 2005 34.21 35.36 34.21 34.60 1,339,444 +0.66(+1.95%)
Nov 30, 2005 35.38 35.50 33.73 33.94 2,056,449 -1.08(-3.09%)
Nov 29, 2005 35.53 35.69 35.02 35.02 1,860,670 -0.50(-1.42%)
Nov 28, 2005 36.45 37.18 35.29 35.53 1,976,071 -0.97(-2.65%)
Nov 25, 2005 36.48 36.93 36.36 36.50 408,534 -0.02(-0.07%)
Nov 23, 2005 36.29 37.39 36.11 36.52 2,042,249 +0.13(+0.37%)
Nov 22, 2005 35.26 36.70 34.59 36.39 3,034,781 +1.16(+3.28%)
Nov 21, 2005 33.07 35.26 33.07 35.23 3,383,705 +2.15(+6.51%)
Nov 18, 2005 33.33 33.33 32.68 33.08 3,149,318 +0.05(+0.17%)
Nov 17, 2005 31.59 33.05 31.49 33.02 1,747,454 +1.57(+5.01%)
Nov 16, 2005 31.94 32.22 31.35 31.45 1,006,710 -0.43(-1.35%)
Nov 15, 2005 32.41 32.85 31.68 31.88 1,452,289 -0.64(-1.98%)
Nov 14, 2005 31.41 32.55 31.41 32.53 1,797,356 +1.17(+3.72%)
Nov 11, 2005 31.64 31.84 31.05 31.36 988,707 -0.19(-0.62%)
Nov 10, 2005 30.55 32.06 30.00 31.55 2,687,110 +1.06(+3.49%)
Nov 09, 2005 30.52 30.75 30.32 30.49 1,238,181 +0.09(+0.30%)
Nov 08, 2005 31.01 31.27 30.17 30.40 1,294,575 -0.66(-2.11%)
Nov 07, 2005 30.66 31.22 30.28 31.05 2,159,074 +0.69(+2.28%)
Nov 04, 2005 30.40 30.49 30.01 30.36 2,098,977 -0.04(-0.14%)
Nov 03, 2005 29.24 30.59 28.97 30.40 5,348,185 +0.21(+0.70%)
Nov 02, 2005 28.57 31.16 28.45 30.19 4,940,160 +1.71(+6.00%)
Nov 01, 2005 28.35 28.85 28.15 28.48 2,299,144 +0.13(+0.47%)
Oct 31, 2005 27.20 28.95 27.09 28.35 3,262,927 +1.22(+4.48%)
Oct 28, 2005 26.75 27.41 26.52 27.13 2,586,860 +0.64(+2.41%)
Oct 27, 2005 26.45 27.36 26.20 26.49 3,305,327 -0.86(-3.16%)
Oct 26, 2005 28.92 28.92 27.12 27.36 5,122,963 -2.21(-7.48%)
Oct 25, 2005 30.25 30.31 28.89 29.57 2,292,359 -0.56(-1.86%)
Oct 24, 2005 29.01 30.13 29.01 30.13 2,186,459 +1.26(+4.38%)
Oct 21, 2005 28.51 29.05 27.98 28.87 2,150,202 +0.78(+2.79%)
Oct 20, 2005 28.24 28.87 27.78 28.08 2,441,718 -0.16(-0.56%)
Oct 19, 2005 26.43 28.27 26.26 28.24 3,059,533 +1.66(+6.24%)
Oct 18, 2005 27.68 27.76 26.45 26.58 1,530,102 -1.14(-4.10%)
Oct 17, 2005 27.21 27.91 27.06 27.72 2,123,614 +0.43(+1.56%)
Oct 14, 2005 26.98 27.73 26.62 27.29 1,891,028 +0.61(+2.30%)
Oct 13, 2005 25.90 26.75 25.61 26.68 1,874,114 +0.67(+2.60%)
Oct 12, 2005 26.49 27.51 25.94 26.00 3,014,865 -0.60(-2.24%)
Oct 11, 2005 26.09 26.82 25.66 26.60 3,356,357 +0.62(+2.39%)
Oct 10, 2005 26.34 26.37 25.92 25.98 2,038,002 -0.07(-0.28%)
Oct 07, 2005 25.85 26.36 25.66 26.05 3,351,785 +0.41(+1.59%)
Oct 06, 2005 27.22 27.22 25.57 25.64 5,240,408 -1.56(-5.72%)
Oct 05, 2005 27.51 27.59 27.14 27.20 1,089,404 -0.18(-0.67%)
Oct 04, 2005 27.18 27.77 27.06 27.38 1,009,237 +0.18(+0.65%)
Oct 03, 2005 27.49 27.74 26.87 27.21 1,399,658 -0.24(-0.89%)
Sep 30, 2005 26.72 27.68 26.72 27.45 2,103,247 +0.58(+2.15%)
Sep 29, 2005 27.12 27.33 26.58 26.87 1,395,575 -0.36(-1.34%)
Sep 28, 2005 27.13 27.57 27.02 27.24 1,625,090 +0.18(+0.65%)
Sep 27, 2005 26.70 27.12 26.46 27.06 2,537,863 +0.39(+1.46%)
Sep 26, 2005 27.79 27.87 26.31 26.67 2,906,280 -0.83(-3.01%)
Sep 23, 2005 27.50 27.97 26.78 27.50 2,212,562 +0.34(+1.25%)
Sep 22, 2005 27.16 27.46 26.46 27.16 3,288,084 +0.44(+1.64%)
Sep 21, 2005 27.81 27.81 26.50 26.72 3,371,202 -1.03(-3.70%)
Sep 20, 2005 28.61 28.62 27.64 27.75 2,786,797 -1.03(-3.59%)
Sep 19, 2005 29.14 29.27 28.58 28.78 1,917,375 -0.44(-1.50%)
Sep 16, 2005 29.55 29.85 28.90 29.22 2,538,645 -0.32(-1.07%)
Sep 15, 2005 30.29 30.53 29.49 29.53 1,644,926 -0.69(-2.29%)
Sep 14, 2005 29.95 30.55 29.93 30.23 2,037,663 +0.38(+1.26%)
Sep 13, 2005 30.60 30.61 29.54 29.85 1,693,349 -0.42(-1.39%)
Sep 12, 2005 30.40 30.70 30.13 30.27 1,098,143 -0.15(-0.48%)
Sep 09, 2005 30.39 30.70 30.12 30.42 1,503,360 -0.27(-0.87%)
Sep 08, 2005 30.82 31.10 30.60 30.68 1,769,105 -0.27(-0.86%)
Sep 07, 2005 30.09 31.28 29.73 30.95 3,130,930 +0.94(+3.12%)
Sep 06, 2005 29.83 30.05 29.10 30.01 1,811,492 +0.47(+1.58%)
Sep 02, 2005 29.85 29.92 29.04 29.55 1,567,357 -0.15(-0.51%)
Sep 01, 2005 28.88 30.21 28.88 29.70 3,420,585 +0.69(+2.37%)
Aug 31, 2005 28.44 29.03 28.21 29.01 1,876,022 +0.58(+2.03%)
Aug 30, 2005 29.19 29.19 27.95 28.43 2,144,125 -0.84(-2.87%)
Aug 29, 2005 29.04 29.63 28.72 29.27 1,775,171 +0.09(+0.29%)
Aug 26, 2005 29.47 29.47 28.97 29.19 1,725,250 -0.33(-1.13%)
Aug 25, 2005 28.82 29.70 28.81 29.52 2,035,804 +0.72(+2.49%)
Aug 24, 2005 29.01 29.30 28.75 28.80 2,028,825 -0.27(-0.94%)
Aug 23, 2005 30.55 31.12 28.98 29.08 3,659,082 -0.71(-2.39%)
Aug 22, 2005 30.00 30.38 29.44 29.79 3,000,860 -0.21(-0.71%)
Aug 19, 2005 31.16 31.17 29.81 30.00 3,020,347 -0.96(-3.10%)
Aug 18, 2005 31.47 31.58 30.96 30.96 1,679,251 -0.80(-2.53%)
Aug 17, 2005 30.87 31.92 30.87 31.77 1,624,783 +0.81(+2.61%)
Aug 16, 2005 31.69 31.77 30.80 30.96 1,768,207 -0.88(-2.75%)
Aug 15, 2005 32.05 32.44 31.78 31.83 1,168,791 -0.35(-1.10%)
Aug 12, 2005 32.67 32.74 31.77 32.18 2,041,278 -0.40(-1.23%)
Aug 11, 2005 32.51 32.80 32.03 32.59 1,413,411 +0.03(+0.09%)
Aug 10, 2005 32.30 32.91 32.05 32.56 2,624,251 +0.42(+1.31%)
Aug 09, 2005 31.78 32.31 31.78 32.14 2,214,006 +0.47(+1.48%)
Aug 08, 2005 31.46 32.04 31.46 31.67 2,559,162 +0.13(+0.40%)
Aug 05, 2005 31.69 31.92 31.43 31.54 1,990,518 -0.19(-0.59%)
Aug 04, 2005 31.61 32.28 31.21 31.73 2,979,201 -0.03(-0.10%)
Aug 03, 2005 32.40 32.47 31.38 31.76 5,160,777 -1.26(-3.83%)
Aug 02, 2005 35.26 35.29 32.86 33.02 5,638,373 -1.43(-4.15%)
Aug 01, 2005 34.24 35.09 34.15 34.45 1,425,712 +0.22(+0.66%)
Jul 29, 2005 35.09 35.09 34.13 34.23 1,278,368 -0.77(-2.19%)
Jul 28, 2005 34.18 35.11 33.56 34.99 2,583,784 +0.78(+2.28%)
Jul 27, 2005 34.29 34.29 33.28 34.21 2,920,326 -0.08(-0.22%)
Jul 26, 2005 34.51 34.68 34.05 34.29 1,501,855 -0.32(-0.91%)
Jul 25, 2005 34.54 35.38 34.23 34.60 2,585,348 +0.13(+0.37%)
Jul 22, 2005 34.51 34.51 34.17 34.48 1,268,702 +0.09(+0.25%)
Jul 21, 2005 34.33 34.53 33.44 34.39 2,274,152 +0.22(+0.66%)
Jul 20, 2005 33.38 34.25 33.37 34.17 1,267,386 +0.63(+1.89%)
Jul 19, 2005 33.21 33.85 33.16 33.53 1,883,141 +0.10(+0.31%)
Jul 18, 2005 33.47 34.39 33.09 33.43 2,750,477 -0.07(-0.20%)
Jul 15, 2005 33.08 33.52 32.70 33.50 1,766,593 +0.55(+1.68%)
Jul 14, 2005 33.38 33.58 32.53 32.94 2,834,997 -0.34(-1.02%)
Jul 13, 2005 33.30 33.58 32.89 33.29 2,122,536 +0.15(+0.46%)
Jul 12, 2005 32.22 33.43 32.22 33.13 3,607,475 +0.79(+2.44%)
Jul 11, 2005 31.97 32.48 31.74 32.34 3,897,522 +0.98(+3.12%)
Jul 08, 2005 29.79 31.53 29.58 31.36 3,371,360 +1.50(+5.03%)
Jul 07, 2005 29.54 30.01 29.52 29.86 1,616,246 -0.25(-0.83%)
Jul 06, 2005 29.94 30.36 29.85 30.11 2,023,650 +0.18(+0.61%)
Jul 05, 2005 29.19 30.08 28.67 29.93 2,467,961 +0.71(+2.43%)
Jul 01, 2005 28.83 29.56 28.83 29.22 1,732,869 +0.48(+1.67%)
Jun 30, 2005 30.15 30.33 28.67 28.74 3,617,168 -1.35(-4.49%)
Jun 29, 2005 29.94 30.25 29.39 30.09 1,767,913 +0.29(+0.98%)
Jun 28, 2005 29.49 30.02 29.49 29.80 1,896,082 +0.41(+1.39%)
Jun 27, 2005 29.97 30.21 28.98 29.39 4,779,634 -0.71(-2.36%)
Jun 24, 2005 30.74 30.80 29.73 30.10 3,842,725 -0.48(-1.57%)
Jun 23, 2005 32.33 32.45 30.18 30.58 4,191,732 -1.58(-4.92%)
Jun 22, 2005 31.82 32.28 31.67 32.16 2,573,198 +0.40(+1.24%)
Jun 21, 2005 32.77 32.98 31.43 31.77 3,381,400 -0.21(-0.67%)
Jun 20, 2005 32.10 32.56 31.84 31.98 1,989,348 -0.34(-1.05%)
Jun 17, 2005 33.25 33.33 32.31 32.32 2,358,480 -0.73(-2.21%)
Jun 16, 2005 32.59 33.27 32.40 33.05 2,376,095 +0.37(+1.13%)
Jun 15, 2005 33.34 33.62 31.66 32.68 5,960,495 -0.45(-1.36%)
Jun 14, 2005 31.67 33.41 31.31 33.13 6,618,578 +1.37(+4.31%)
Jun 13, 2005 31.90 32.35 31.49 31.76 2,269,162 -0.14(-0.44%)
Jun 10, 2005 32.28 32.68 31.44 31.90 2,252,499 -0.26(-0.79%)
Jun 09, 2005 32.09 32.30 31.01 32.15 3,996,313 +0.11(+0.34%)
Jun 08, 2005 32.37 32.79 31.81 32.05 2,471,272 -0.18(-0.55%)
Jun 07, 2005 32.07 33.12 31.81 32.22 5,004,582 +0.26(+0.82%)
Jun 06, 2005 33.67 33.68 31.77 31.96 4,900,108 -1.49(-4.45%)
Jun 03, 2005 33.81 34.59 33.12 33.45 9,262,920 +0.98(+3.03%)
Jun 02, 2005 30.59 32.70 29.87 32.46 11,587,886 +2.10(+6.91%)
Jun 01, 2005 28.60 31.47 28.27 30.37 9,480,710 +1.88(+6.62%)
May 31, 2005 27.94 28.54 27.44 28.48 5,849,488 +0.95(+3.44%)
May 27, 2005 27.36 28.02 27.15 27.53 2,492,925 +0.24(+0.87%)
May 26, 2005 27.02 27.33 26.84 27.30 2,886,203 +0.55(+2.05%)
May 25, 2005 27.36 27.66 26.68 26.75 3,566,512 -0.56(-2.05%)
May 24, 2005 27.70 27.97 27.18 27.31 5,386,616 -0.77(-2.75%)
May 23, 2005 28.71 28.75 27.65 28.08 5,507,670 -0.63(-2.18%)
May 20, 2005 29.15 29.18 28.57 28.71 1,891,562 -0.44(-1.52%)
May 19, 2005 28.84 29.24 28.21 29.15 3,093,873 +0.61(+2.15%)
May 18, 2005 28.39 29.40 28.06 28.54 5,373,128 +0.98(+3.55%)
May 17, 2005 27.10 27.70 26.60 27.56 3,651,195 +0.46(+1.71%)
May 16, 2005 26.35 27.39 25.73 27.10 5,457,398 +0.46(+1.71%)
May 13, 2005 27.33 27.48 26.51 26.64 4,931,365 -0.49(-1.79%)
May 12, 2005 27.90 28.06 26.83 27.13 6,669,611 -0.94(-3.36%)
May 11, 2005 28.57 28.88 27.28 28.07 8,415,196 -0.40(-1.41%)
May 10, 2005 28.76 29.18 28.24 28.47 5,221,760 -0.47(-1.64%)
May 09, 2005 28.57 29.17 28.12 28.94 6,982,860 -0.49(-1.67%)
May 06, 2005 30.12 30.23 29.36 29.44 2,307,415 -0.46(-1.53%)
May 05, 2005 30.15 30.80 29.29 29.89 4,998,682 -0.25(-0.83%)
May 04, 2005 28.25 30.37 28.00 30.14 10,495,647 +1.39(+4.82%)
May 03, 2005 29.99 30.11 28.66 28.76 10,404,758 -2.02(-6.56%)
May 02, 2005 32.36 32.40 30.11 30.77 6,021,918 -1.41(-4.38%)
Apr 29, 2005 33.46 33.72 31.43 32.18 4,739,363 -0.34(-1.05%)
Apr 28, 2005 33.98 34.50 31.92 32.53 5,261,180 -0.72(-2.18%)
Apr 27, 2005 34.05 34.58 32.73 33.25 2,800,097 -1.01(-2.95%)
Apr 26, 2005 33.35 35.34 33.35 34.26 4,705,512 +0.91(+2.72%)
Apr 25, 2005 32.69 33.98 32.31 33.35 5,271,506 +1.12(+3.49%)
Apr 22, 2005 33.83 34.34 31.63 32.23 5,383,043 -1.61(-4.74%)
Apr 21, 2005 33.89 34.17 32.24 33.83 8,838,777 +0.20(+0.60%)
Apr 20, 2005 34.18 35.10 33.49 33.63 8,562,354 -2.39(-6.63%)
Apr 19, 2005 36.45 37.36 35.60 36.02 2,984,760 +0.09(+0.24%)
Apr 18, 2005 36.58 36.90 35.54 35.94 1,896,645 -0.43(-1.19%)
Apr 15, 2005 37.69 37.89 35.26 36.37 5,611,045 -1.42(-3.76%)
Apr 14, 2005 39.53 39.69 37.63 37.79 2,546,095 -1.59(-4.03%)
Apr 13, 2005 38.91 40.48 38.78 39.38 3,202,391 +0.17(+0.43%)
Apr 12, 2005 38.65 39.21 37.84 39.21 2,331,264 +1.19(+3.12%)
Apr 11, 2005 38.38 38.97 37.83 38.02 1,383,548 -0.36(-0.93%)
Apr 08, 2005 39.71 39.81 38.30 38.38 1,902,384 -1.13(-2.86%)
Apr 07, 2005 39.43 40.56 38.95 39.51 2,691,656 +0.57(+1.47%)
Apr 06, 2005 38.70 39.75 38.70 38.94 1,676,218 +0.24(+0.63%)
Apr 05, 2005 38.79 39.71 38.11 38.70 3,155,683 -0.01(-0.03%)
Apr 04, 2005 40.30 40.38 38.52 38.71 5,016,917 -1.44(-3.59%)
Apr 01, 2005 41.21 41.34 39.53 40.15 3,516,882 -1.03(-2.51%)
Mar 31, 2005 42.12 42.13 41.04 41.18 1,854,535 -0.91(-2.17%)
Mar 30, 2005 41.27 42.19 40.99 42.09 1,620,761 +0.73(+1.76%)
Mar 29, 2005 43.16 43.28 41.19 41.37 3,134,729 -1.95(-4.51%)
Mar 28, 2005 43.20 43.66 42.86 43.32 1,226,511 +0.46(+1.08%)
Mar 24, 2005 42.22 43.17 42.01 42.85 2,035,771 +0.82(+1.95%)
Mar 23, 2005 42.39 42.96 41.46 42.03 2,959,942 -0.46(-1.09%)
Mar 22, 2005 43.40 43.77 42.40 42.50 1,543,245 -1.03(-2.37%)
Mar 21, 2005 43.73 44.23 43.00 43.53 1,502,334 -0.20(-0.46%)
Mar 18, 2005 44.26 44.70 43.20 43.73 1,844,763 -0.66(-1.49%)
Mar 17, 2005 43.81 44.71 43.71 44.39 1,743,659 +0.69(+1.58%)
Mar 16, 2005 44.81 46.48 43.29 43.70 5,477,689 -0.59(-1.34%)
Mar 15, 2005 43.95 44.64 43.49 44.30 1,914,684 +0.66(+1.50%)
Mar 14, 2005 43.29 43.97 42.75 43.64 1,264,672 +0.72(+1.69%)
Mar 11, 2005 42.38 44.15 42.38 42.92 1,673,941 +0.46(+1.09%)
Mar 10, 2005 42.72 43.04 41.76 42.45 2,373,320 -0.12(-0.27%)
Mar 09, 2005 43.86 43.89 42.41 42.57 2,485,350 -1.38(-3.14%)
Mar 08, 2005 45.27 45.35 43.71 43.95 2,231,353 -1.19(-2.64%)
Mar 07, 2005 43.83 45.21 43.74 45.14 1,750,373 +1.58(+3.63%)
Mar 04, 2005 43.92 44.09 43.22 43.56 1,527,727 -0.43(-0.97%)
Mar 03, 2005 44.59 44.62 43.41 43.99 1,166,915 -0.36(-0.82%)
Mar 02, 2005 43.70 44.57 43.55 44.35 979,009 +0.60(+1.38%)
Mar 01, 2005 43.77 44.31 43.19 43.75 1,300,280 +0.24(+0.54%)
Feb 28, 2005 44.06 44.47 42.73 43.51 1,328,675 -0.30(-0.68%)
Feb 25, 2005 43.74 43.92 42.33 43.81 1,763,103 +0.10(+0.22%)
Feb 24, 2005 42.56 43.86 41.43 43.71 2,124,430 +0.92(+2.15%)
Feb 23, 2005 43.12 43.32 42.44 42.79 1,459,687 +0.13(+0.31%)
Feb 22, 2005 44.13 44.38 42.55 42.66 1,906,777 -1.56(-3.53%)
Feb 18, 2005 44.51 45.23 43.90 44.22 1,321,870 -0.30(-0.67%)
Feb 17, 2005 45.02 45.60 44.41 44.52 1,704,194 -0.41(-0.91%)
Feb 16, 2005 45.63 45.63 44.68 44.93 1,144,325 -0.33(-0.74%)
Feb 15, 2005 43.77 45.60 43.63 45.26 3,572,019 +1.86(+4.28%)
Feb 14, 2005 42.95 43.91 42.57 43.40 1,501,689 +0.49(+1.14%)
Feb 11, 2005 42.33 43.30 42.22 42.92 1,380,128 +0.55(+1.31%)
Feb 10, 2005 42.39 42.68 41.54 42.36 1,278,294 +0.26(+0.62%)
Feb 09, 2005 42.92 43.34 41.78 42.10 1,451,190 -0.89(-2.06%)
Feb 08, 2005 43.21 43.46 42.39 42.99 2,294,669 -0.36(-0.83%)
Feb 07, 2005 42.56 43.47 42.28 43.35 2,348,903 +1.09(+2.59%)
Feb 04, 2005 40.98 42.25 40.82 42.25 1,667,819 +1.28(+3.12%)
Feb 03, 2005 41.15 41.45 40.59 40.98 1,072,309 -0.36(-0.88%)
Feb 02, 2005 41.04 41.79 40.84 41.34 2,179,684 +0.45(+1.10%)
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.