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 (%)
Sep 29, 2006 42.97 44.28 42.94 44.17 2,741,213 +1.08(+2.50%)
Sep 28, 2006 43.69 44.38 42.77 43.09 2,882,944 -0.88(-1.99%)
Sep 27, 2006 44.12 44.70 43.25 43.97 2,279,934 +0.04(+0.09%)
Sep 26, 2006 43.19 44.58 42.60 43.93 5,047,527 +0.84(+1.96%)
Sep 25, 2006 44.00 44.10 42.48 43.08 3,582,655 -0.44(-1.01%)
Sep 22, 2006 44.47 44.56 43.29 43.53 2,443,630 -0.95(-2.15%)
Sep 21, 2006 45.45 45.46 44.03 44.48 4,583,658 -0.75(-1.67%)
Sep 20, 2006 44.88 45.46 44.69 45.23 2,358,852 +0.66(+1.49%)
Sep 19, 2006 46.08 46.30 43.71 44.57 7,533,225 -1.49(-3.24%)
Sep 18, 2006 47.09 47.23 45.60 46.06 5,165,955 -1.41(-2.97%)
Sep 15, 2006 49.47 49.71 47.35 47.47 5,608,331 -1.60(-3.27%)
Sep 14, 2006 48.18 49.16 47.73 49.08 2,246,792 +1.08(+2.25%)
Sep 13, 2006 49.36 49.65 47.15 48.00 5,356,477 -1.44(-2.92%)
Sep 12, 2006 50.11 50.30 49.08 49.44 4,701,994 -0.62(-1.25%)
Sep 11, 2006 49.90 50.34 48.87 50.07 2,262,607 +0.04(+0.08%)
Sep 08, 2006 49.33 50.45 48.69 50.03 2,136,329 +0.99(+2.01%)
Sep 07, 2006 49.01 50.07 48.11 49.04 2,278,416 -0.10(-0.20%)
Sep 06, 2006 49.36 49.53 48.69 49.14 2,046,634 -0.52(-1.05%)
Sep 05, 2006 50.21 50.30 49.46 49.66 1,735,901 -0.36(-0.71%)
Sep 01, 2006 50.28 51.21 49.94 50.01 1,829,711 -0.26(-0.52%)
Aug 31, 2006 49.75 50.42 49.23 50.27 1,697,570 +1.08(+2.19%)
Aug 30, 2006 50.20 50.28 49.17 49.20 2,036,739 -0.88(-1.76%)
Aug 29, 2006 49.33 50.17 48.94 50.08 1,826,750 +0.97(+1.98%)
Aug 28, 2006 48.94 50.31 48.71 49.10 2,467,914 +0.45(+0.93%)
Aug 25, 2006 49.29 49.65 48.08 48.65 1,633,473 -0.77(-1.55%)
Aug 24, 2006 49.14 49.64 48.97 49.42 2,023,659 +0.63(+1.29%)
Aug 23, 2006 48.07 48.99 47.96 48.79 1,744,476 +0.66(+1.36%)
Aug 22, 2006 49.14 49.26 47.95 48.13 2,114,357 -0.95(-1.94%)
Aug 21, 2006 50.29 50.39 48.71 49.08 1,704,768 -1.31(-2.60%)
Aug 18, 2006 49.55 50.60 49.12 50.40 1,780,593 +1.05(+2.13%)
Aug 17, 2006 49.62 50.27 49.00 49.34 3,053,087 -0.36(-0.72%)
Aug 16, 2006 48.71 49.92 48.22 49.70 2,293,818 +1.11(+2.29%)
Aug 15, 2006 47.25 48.63 46.88 48.59 2,554,654 +2.14(+4.60%)
Aug 14, 2006 47.08 47.54 46.37 46.45 1,457,374 -0.10(-0.21%)
Aug 11, 2006 46.92 47.20 46.04 46.55 1,566,710 -0.01(-0.03%)
Aug 10, 2006 45.49 47.14 45.23 46.56 1,991,413 +0.38(+0.82%)
Aug 09, 2006 46.68 47.34 46.08 46.19 3,121,442 +0.08(+0.17%)
Aug 08, 2006 45.22 46.44 45.16 46.11 2,490,364 +1.23(+2.75%)
Aug 07, 2006 44.80 44.94 44.33 44.88 1,978,417 -0.06(-0.14%)
Aug 04, 2006 44.16 45.27 44.00 44.94 2,670,775 +1.14(+2.59%)
Aug 03, 2006 42.80 43.82 41.60 43.80 2,839,877 +0.33(+0.76%)
Aug 02, 2006 41.05 43.80 40.99 43.47 4,151,843 +3.40(+8.49%)
Aug 01, 2006 41.24 41.24 39.75 40.07 3,064,017 -1.50(-3.61%)
Jul 31, 2006 41.48 41.69 40.30 41.57 1,772,437 -0.06(-0.14%)
Jul 28, 2006 40.61 42.05 39.50 41.63 5,146,090 +0.72(+1.76%)
Jul 27, 2006 42.80 42.84 40.62 40.91 3,532,621 -2.00(-4.66%)
Jul 26, 2006 44.80 44.88 42.80 42.91 2,652,021 -2.00(-4.45%)
Jul 25, 2006 44.11 45.27 43.04 44.91 1,165,632 +0.55(+1.23%)
Jul 24, 2006 43.25 44.55 43.17 44.36 1,970,736 +1.12(+2.58%)
Jul 21, 2006 45.23 45.29 42.99 43.25 1,758,858 -1.92(-4.26%)
Jul 20, 2006 46.19 46.32 45.08 45.17 1,158,019 -1.07(-2.32%)
Jul 19, 2006 44.83 46.60 44.83 46.24 2,022,944 +0.56(+1.22%)
Jul 18, 2006 45.69 46.31 44.75 45.68 2,012,468 +0.08(+0.19%)
Jul 17, 2006 44.31 45.73 44.15 45.60 1,233,538 +1.16(+2.60%)
Jul 14, 2006 46.31 46.46 43.88 44.44 2,323,665 -1.75(-3.80%)
Jul 13, 2006 46.89 46.99 45.81 46.19 1,799,514 -0.82(-1.75%)
Jul 12, 2006 46.45 47.77 46.36 47.02 1,793,450 +0.35(+0.75%)
Jul 11, 2006 45.79 46.82 45.01 46.67 1,268,491 +1.02(+2.23%)
Jul 10, 2006 45.70 46.75 45.23 45.65 1,016,812 -0.09(-0.20%)
Jul 07, 2006 46.60 46.61 45.27 45.74 1,001,713 -1.09(-2.33%)
Jul 06, 2006 47.17 47.46 46.66 46.83 878,104 -0.15(-0.32%)
Jul 05, 2006 47.51 47.66 46.14 46.98 1,522,683 -0.88(-1.85%)
Jul 03, 2006 47.98 48.20 47.53 47.86 509,900 +0.26(+0.55%)
Jun 30, 2006 48.09 49.00 47.31 47.60 2,451,266 -0.22(-0.46%)
Jun 29, 2006 46.00 48.03 45.72 47.82 1,945,669 +1.92(+4.17%)
Jun 28, 2006 45.31 46.33 44.92 45.91 1,213,692 +0.89(+1.98%)
Jun 27, 2006 45.88 46.08 44.62 45.02 1,448,541 -0.59(-1.30%)
Jun 26, 2006 44.68 45.79 44.44 45.61 1,318,515 +0.90(+2.02%)
Jun 23, 2006 45.12 45.54 44.60 44.71 1,058,557 -0.29(-0.65%)
Jun 22, 2006 45.18 45.34 44.36 45.00 1,040,854 -0.26(-0.57%)
Jun 21, 2006 44.86 46.09 44.61 45.26 1,291,198 +0.59(+1.32%)
Jun 20, 2006 43.97 45.73 43.71 44.67 1,161,725 +0.51(+1.15%)
Jun 19, 2006 44.68 45.38 43.51 44.16 1,189,191 -0.59(-1.32%)
Jun 16, 2006 45.10 45.45 44.27 44.75 1,149,058 -0.62(-1.37%)
Jun 15, 2006 43.58 46.10 43.58 45.38 1,778,670 +1.80(+4.13%)
Jun 14, 2006 42.62 44.09 42.47 43.58 1,364,940 +0.91(+2.13%)
Jun 13, 2006 43.71 44.10 42.13 42.67 1,942,015 -1.15(-2.62%)
Jun 12, 2006 45.17 45.40 43.69 43.82 887,174 -1.16(-2.58%)
Jun 09, 2006 45.32 46.16 44.90 44.98 991,014 -0.08(-0.17%)
Jun 08, 2006 45.14 45.30 43.87 45.06 2,032,697 -0.27(-0.59%)
Jun 07, 2006 44.78 46.44 44.60 45.32 1,838,811 +0.84(+1.90%)
Jun 06, 2006 44.68 45.13 43.32 44.48 1,582,172 -0.40(-0.90%)
Jun 05, 2006 45.95 46.18 44.64 44.88 1,308,314 -1.31(-2.83%)
Jun 02, 2006 47.34 47.59 45.62 46.19 2,065,467 -1.07(-2.27%)
Jun 01, 2006 46.35 47.26 45.49 47.26 1,197,407 +1.02(+2.21%)
May 31, 2006 45.49 46.27 45.21 46.24 1,661,648 +0.78(+1.71%)
May 30, 2006 46.98 47.23 45.20 45.46 1,338,762 -1.71(-3.63%)
May 26, 2006 46.98 47.31 46.21 47.18 918,780 +0.21(+0.44%)
May 25, 2006 46.13 47.01 45.79 46.97 1,452,535 +1.25(+2.73%)
May 24, 2006 46.97 47.16 44.84 45.72 3,637,830 -1.59(-3.36%)
May 23, 2006 47.10 48.22 46.92 47.31 1,344,453 +0.47(+1.00%)
May 22, 2006 47.93 48.22 45.79 46.84 2,345,402 -1.57(-3.23%)
May 19, 2006 48.08 48.69 47.53 48.41 1,854,535 +0.25(+0.53%)
May 18, 2006 50.12 50.18 48.08 48.16 1,558,658 -1.33(-2.69%)
May 17, 2006 50.12 50.30 48.91 49.49 1,939,279 -1.00(-1.98%)
May 16, 2006 49.10 50.72 49.10 50.49 1,689,087 +1.16(+2.36%)
May 15, 2006 48.69 49.64 48.39 49.33 1,753,890 +0.45(+0.92%)
May 12, 2006 49.68 49.68 48.40 48.88 1,660,078 -0.79(-1.58%)
May 11, 2006 50.93 51.39 49.44 49.66 1,471,171 -1.22(-2.40%)
May 10, 2006 50.77 51.43 50.47 50.88 1,553,237 +0.19(+0.38%)
May 09, 2006 50.34 51.87 50.14 50.69 2,061,950 +0.21(+0.42%)
May 08, 2006 48.17 50.73 47.95 50.47 3,934,934 +3.89(+8.35%)
May 05, 2006 46.27 47.89 46.02 46.58 4,919,482 +0.34(+0.73%)
May 04, 2006 46.49 46.56 45.02 46.25 4,389,892 -1.20(-2.52%)
May 03, 2006 48.10 48.32 47.23 47.44 2,304,788 -0.96(-1.99%)
May 02, 2006 48.77 49.23 48.32 48.40 1,473,538 -0.32(-0.65%)
May 01, 2006 49.71 50.04 48.28 48.72 1,425,193 -0.71(-1.43%)
Apr 28, 2006 49.22 49.73 48.62 49.43 804,844 +0.30(+0.61%)
Apr 27, 2006 48.64 50.10 48.11 49.13 1,463,195 +0.45(+0.93%)
Apr 26, 2006 50.23 50.37 48.50 48.68 1,468,057 -1.68(-3.34%)
Apr 25, 2006 50.68 51.34 50.17 50.36 1,445,376 +0.36(+0.71%)
Apr 24, 2006 50.11 50.14 49.36 50.00 538,340 -0.13(-0.26%)
Apr 21, 2006 50.53 50.76 49.36 50.13 1,052,713 -0.12(-0.25%)
Apr 20, 2006 50.25 51.14 50.13 50.25 1,202,457 +0.06(+0.12%)
Apr 19, 2006 50.95 51.25 49.83 50.20 1,273,803 -0.02(-0.04%)
Apr 18, 2006 50.41 51.23 50.07 50.21 1,404,335 -0.12(-0.23%)
Apr 17, 2006 49.86 51.27 49.43 50.33 1,140,387 +0.28(+0.56%)
Apr 13, 2006 49.88 50.40 48.78 50.05 833,168 +0.29(+0.57%)
Apr 12, 2006 48.83 49.90 48.73 49.77 1,241,343 +0.94(+1.92%)
Apr 11, 2006 49.62 50.30 48.21 48.83 2,247,135 -0.79(-1.58%)
Apr 10, 2006 50.08 50.94 49.42 49.62 1,262,128 -0.41(-0.82%)
Apr 07, 2006 51.35 52.08 49.86 50.03 2,050,814 -1.21(-2.37%)
Apr 06, 2006 50.88 51.48 50.51 51.24 1,162,742 +0.34(+0.66%)
Apr 05, 2006 50.14 51.47 50.07 50.90 1,827,124 +0.99(+1.99%)
Apr 04, 2006 49.33 50.01 48.58 49.91 1,357,943 +1.26(+2.59%)
Apr 03, 2006 50.02 50.42 48.47 48.65 1,318,391 -1.26(-2.52%)
Mar 31, 2006 50.02 51.14 49.49 49.91 1,604,867 -0.06(-0.12%)
Mar 30, 2006 49.64 50.66 49.63 49.97 1,317,068 +0.36(+0.72%)
Mar 29, 2006 48.74 50.20 48.71 49.61 1,791,593 +1.10(+2.26%)
Mar 28, 2006 48.03 50.33 48.00 48.51 2,912,969 +0.10(+0.21%)
Mar 27, 2006 47.27 48.54 46.83 48.41 2,057,563 +1.11(+2.35%)
Mar 24, 2006 45.72 47.41 45.72 47.30 1,558,333 +1.49(+3.26%)
Mar 23, 2006 46.55 46.56 45.53 45.81 1,485,428 -0.77(-1.65%)
Mar 22, 2006 45.33 47.68 45.23 46.57 2,149,228 +1.01(+2.21%)
Mar 21, 2006 47.11 47.11 45.40 45.56 1,310,047 -1.47(-3.13%)
Mar 20, 2006 46.58 47.11 46.29 47.04 1,632,024 +0.45(+0.98%)
Mar 17, 2006 45.55 46.69 45.44 46.58 1,214,555 +1.04(+2.28%)
Mar 16, 2006 46.25 46.98 45.50 45.55 1,357,664 -0.83(-1.79%)
Mar 15, 2006 46.03 46.60 45.62 46.38 1,877,974 +0.55(+1.20%)
Mar 14, 2006 45.45 46.03 44.55 45.82 2,111,083 +0.34(+0.76%)
Mar 13, 2006 45.08 46.43 44.91 45.48 1,365,868 +1.16(+2.62%)
Mar 10, 2006 44.48 45.46 44.29 44.32 1,417,294 -0.26(-0.58%)
Mar 09, 2006 45.89 46.11 44.39 44.58 3,191,499 -1.18(-2.57%)
Mar 08, 2006 46.76 46.76 45.65 45.75 2,926,737 -1.23(-2.61%)
Mar 07, 2006 46.60 47.98 46.44 46.98 3,200,993 -0.08(-0.18%)
Mar 06, 2006 46.05 48.87 45.67 47.07 8,738,671 +5.23(+12.51%)
Mar 03, 2006 42.11 42.97 41.60 41.83 1,777,287 -0.40(-0.95%)
Mar 02, 2006 43.09 43.17 41.86 42.23 1,307,526 -0.90(-2.08%)
Mar 01, 2006 43.14 43.48 42.86 43.13 1,054,024 -0.03(-0.06%)
Feb 28, 2006 43.00 43.54 42.71 43.16 1,090,977 +0.16(+0.36%)
Feb 27, 2006 43.69 44.29 42.89 43.00 1,548,157 -0.39(-0.90%)
Feb 24, 2006 42.23 44.27 42.21 43.39 3,311,782 +0.20(+0.47%)
Feb 23, 2006 43.68 44.00 42.78 43.19 2,041,913 -0.59(-1.35%)
Feb 22, 2006 42.77 44.43 42.28 43.78 2,133,778 +0.76(+1.77%)
Feb 21, 2006 43.06 43.47 42.36 43.02 1,144,314 +0.21(+0.49%)
Feb 17, 2006 42.60 43.76 42.40 42.81 1,738,083 +0.13(+0.30%)
Feb 16, 2006 42.11 43.14 41.90 42.68 1,763,666 +0.54(+1.28%)
Feb 15, 2006 40.18 42.14 40.02 42.14 1,697,531 +1.91(+4.75%)
Feb 14, 2006 39.19 40.38 39.19 40.23 1,470,058 +1.01(+2.58%)
Feb 13, 2006 38.62 39.46 38.54 39.22 1,081,917 +0.58(+1.50%)
Feb 10, 2006 38.97 39.45 38.41 38.64 1,006,475 -0.05(-0.12%)
Feb 09, 2006 39.29 40.25 38.64 38.69 1,024,090 -0.54(-1.37%)
Feb 08, 2006 39.59 39.62 38.96 39.23 1,185,975 -0.18(-0.45%)
Feb 07, 2006 40.18 40.78 39.04 39.40 1,098,565 -0.84(-2.08%)
Feb 06, 2006 40.73 40.90 40.16 40.24 951,259 -0.56(-1.37%)
Feb 03, 2006 41.28 41.44 40.67 40.80 1,462,839 -0.71(-1.71%)
Feb 02, 2006 42.21 42.69 41.19 41.51 1,470,487 -0.84(-1.98%)
Feb 01, 2006 41.64 43.14 41.64 42.34 1,357,740 +0.40(+0.96%)
Jan 31, 2006 42.16 42.41 41.67 41.94 1,835,325 -0.09(-0.22%)
Jan 30, 2006 41.05 42.43 41.04 42.03 1,782,533 +1.16(+2.83%)
Jan 27, 2006 38.86 41.49 38.84 40.88 2,033,108 +1.86(+4.76%)
Jan 26, 2006 38.96 39.68 38.41 39.02 2,644,114 +1.65(+4.41%)
Jan 25, 2006 37.44 37.99 37.03 37.37 2,038,571 -0.10(-0.28%)
Jan 24, 2006 37.32 37.73 36.94 37.47 1,114,092 +0.12(+0.33%)
Jan 23, 2006 38.43 38.58 36.84 37.35 1,041,447 -0.82(-2.16%)
Jan 20, 2006 36.69 38.58 36.56 38.17 3,007,564 +2.14(+5.93%)
Jan 19, 2006 36.08 36.91 35.76 36.04 1,405,516 -0.08(-0.22%)
Jan 18, 2006 36.96 37.51 36.08 36.12 1,160,421 -0.84(-2.27%)
Jan 17, 2006 37.73 38.32 36.76 36.95 951,091 -0.94(-2.49%)
Jan 13, 2006 37.43 38.08 37.19 37.90 1,116,830 +0.35(+0.93%)
Jan 12, 2006 37.79 37.93 37.38 37.54 1,397,968 -0.36(-0.94%)
Jan 11, 2006 36.97 38.40 36.77 37.90 1,963,387 +1.10(+3.00%)
Jan 10, 2006 36.56 37.47 36.50 36.80 1,698,454 +0.05(+0.12%)
Jan 09, 2006 35.52 37.39 35.32 36.75 2,589,440 +1.66(+4.72%)
Jan 06, 2006 35.20 35.59 34.72 35.10 1,040,640 +0.33(+0.95%)
Jan 05, 2006 35.04 35.18 34.42 34.76 972,297 -0.21(-0.59%)
Jan 04, 2006 34.91 35.18 34.06 34.97 1,466,391 -0.06(-0.19%)
Jan 03, 2006 35.62 35.71 34.19 35.04 2,504,108 -0.58(-1.64%)
Dec 30, 2005 35.57 36.45 35.39 35.62 917,266 -0.16(-0.45%)
Dec 29, 2005 35.54 36.43 35.48 35.78 567,787 +0.08(+0.22%)
Dec 28, 2005 35.70 36.40 35.23 35.71 544,005 +0.01(+0.02%)
Dec 27, 2005 35.52 36.04 35.43 35.70 621,918 +0.17(+0.48%)
Dec 23, 2005 35.81 36.01 35.38 35.53 621,176 -0.19(-0.53%)
Dec 22, 2005 35.97 36.01 35.52 35.72 710,694 -0.16(-0.45%)
Dec 21, 2005 35.11 36.55 35.11 35.88 1,066,508 +0.63(+1.79%)
Dec 20, 2005 35.28 36.03 35.06 35.25 965,603 +0.19(+0.54%)
Dec 19, 2005 36.06 36.60 35.00 35.06 1,118,846 -0.55(-1.55%)
Dec 16, 2005 35.43 36.02 35.21 35.62 2,142,909 +0.16(+0.46%)
Dec 15, 2005 35.86 36.08 35.07 35.45 1,064,106 -0.29(-0.82%)
Dec 14, 2005 36.30 36.51 35.51 35.75 2,136,246 -0.56(-1.56%)
Dec 13, 2005 37.21 37.69 36.15 36.31 1,660,883 -0.97(-2.60%)
Dec 12, 2005 36.95 37.41 36.37 37.28 1,153,049 +0.45(+1.23%)
Dec 09, 2005 36.50 37.09 35.44 36.82 1,057,003 +0.34(+0.94%)
Dec 08, 2005 36.41 37.28 36.19 36.48 1,456,240 +0.12(+0.32%)
Dec 07, 2005 36.47 37.04 36.01 36.36 694,337 -0.03(-0.09%)
Dec 06, 2005 36.37 36.90 36.24 36.39 894,293 +0.23(+0.63%)
Dec 05, 2005 36.30 36.68 35.52 36.17 1,185,980 -0.20(-0.55%)
Dec 02, 2005 36.91 37.15 36.18 36.37 885,418 -0.60(-1.62%)
Dec 01, 2005 36.54 37.78 36.54 36.97 1,253,871 +0.71(+1.95%)
Nov 30, 2005 37.80 37.93 36.03 36.26 1,925,068 -1.16(-3.09%)
Nov 29, 2005 37.95 38.13 37.41 37.41 1,741,797 -0.54(-1.42%)
Nov 28, 2005 38.94 39.71 37.70 37.95 1,849,825 -1.03(-2.65%)
Nov 25, 2005 38.97 39.45 38.84 38.99 382,434 -0.03(-0.07%)
Nov 23, 2005 38.77 39.94 38.57 39.01 1,911,775 +0.14(+0.37%)
Nov 22, 2005 37.67 39.21 36.95 38.87 2,840,897 +1.23(+3.28%)
Nov 21, 2005 35.32 37.67 35.32 37.64 3,167,529 +2.30(+6.51%)
Nov 18, 2005 35.61 35.61 34.91 35.34 2,948,116 +0.06(+0.17%)
Nov 17, 2005 33.74 35.30 33.64 35.28 1,635,814 +1.68(+5.01%)
Nov 16, 2005 34.12 34.41 33.49 33.60 942,394 -0.46(-1.35%)
Nov 15, 2005 34.62 35.10 33.84 34.06 1,359,506 -0.69(-1.98%)
Nov 14, 2005 33.55 34.77 33.55 34.75 1,682,528 +1.25(+3.72%)
Nov 11, 2005 33.80 34.01 33.17 33.50 925,541 -0.21(-0.62%)
Nov 10, 2005 32.63 34.25 32.05 33.71 2,515,438 +1.14(+3.49%)
Nov 09, 2005 32.60 32.85 32.39 32.57 1,159,077 +0.10(+0.30%)
Nov 08, 2005 33.12 33.41 32.23 32.47 1,211,868 -0.70(-2.11%)
Nov 07, 2005 32.75 33.36 32.34 33.17 2,021,137 +0.74(+2.28%)
Nov 04, 2005 32.47 32.57 32.06 32.43 1,964,879 -0.05(-0.14%)
Nov 03, 2005 31.24 32.67 30.95 32.48 5,006,504 +0.23(+0.70%)
Nov 02, 2005 30.52 33.29 30.39 32.25 4,624,547 +1.82(+6.00%)
Nov 01, 2005 30.29 30.82 30.08 30.43 2,152,258 +0.14(+0.47%)
Oct 31, 2005 29.06 30.93 28.94 30.28 3,054,468 +1.30(+4.48%)
Oct 28, 2005 28.58 29.28 28.33 28.98 2,421,592 +0.68(+2.41%)
Oct 27, 2005 28.26 29.22 27.99 28.30 3,094,159 -0.92(-3.16%)
Oct 26, 2005 30.89 30.89 28.97 29.22 4,795,671 -2.36(-7.48%)
Oct 25, 2005 32.31 32.37 30.86 31.59 2,145,907 -0.60(-1.86%)
Oct 24, 2005 30.99 32.19 30.99 32.19 2,046,772 +1.35(+4.38%)
Oct 21, 2005 30.45 31.04 29.89 30.84 2,012,831 +0.84(+2.79%)
Oct 20, 2005 30.17 30.84 29.68 30.00 2,285,724 -0.17(-0.56%)
Oct 19, 2005 28.23 30.20 28.05 30.17 2,864,067 +1.77(+6.24%)
Oct 18, 2005 29.57 29.65 28.26 28.39 1,432,348 -1.21(-4.10%)
Oct 17, 2005 29.06 29.81 28.91 29.61 1,987,942 +0.45(+1.56%)
Oct 14, 2005 28.82 29.62 28.44 29.15 1,770,215 +0.66(+2.30%)
Oct 13, 2005 27.67 28.58 27.35 28.50 1,754,382 +0.72(+2.59%)
Oct 12, 2005 28.30 29.39 27.71 27.78 2,822,253 -0.64(-2.24%)
Oct 11, 2005 27.87 28.65 27.41 28.41 3,141,929 +0.66(+2.39%)
Oct 10, 2005 28.13 28.17 27.69 27.75 1,907,799 -0.08(-0.28%)
Oct 07, 2005 27.61 28.16 27.41 27.83 3,137,648 +0.44(+1.59%)
Oct 06, 2005 29.08 29.08 27.32 27.39 4,905,613 -1.66(-5.72%)
Oct 05, 2005 29.39 29.48 29.00 29.06 1,019,805 -0.19(-0.67%)
Oct 04, 2005 29.03 29.67 28.91 29.25 944,759 +0.19(+0.65%)
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.