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, 2007 107.83 112.40 107.42 111.74 1,983,485 +3.45(+3.19%)
Jan 30, 2007 108.76 109.19 107.05 108.29 917,083 -0.27(-0.25%)
Jan 29, 2007 109.36 109.98 107.18 108.56 1,389,024 +0.66(+0.61%)
Jan 26, 2007 107.49 108.84 105.48 107.90 1,303,737 +0.91(+0.85%)
Jan 25, 2007 110.35 110.80 106.66 106.99 1,301,438 -3.46(-3.13%)
Jan 24, 2007 107.56 111.34 106.50 110.45 1,865,871 +3.64(+3.41%)
Jan 23, 2007 106.60 108.16 105.45 106.81 1,589,371 +0.31(+0.29%)
Jan 22, 2007 105.97 106.96 104.14 106.50 1,467,381 +0.88(+0.83%)
Jan 19, 2007 103.54 106.25 102.27 105.62 2,079,439 +1.87(+1.80%)
Jan 18, 2007 106.60 107.10 102.77 103.75 1,695,577 -2.01(-1.90%)
Jan 17, 2007 107.33 107.64 105.38 105.76 2,034,374 -1.99(-1.85%)
Jan 16, 2007 104.15 107.94 104.10 107.75 2,427,273 +3.26(+3.12%)
Jan 12, 2007 103.92 105.00 102.52 104.49 1,601,146 +0.57(+0.55%)
Jan 11, 2007 101.74 104.49 99.61 103.92 2,998,692 +1.47(+1.43%)
Jan 10, 2007 98.59 102.93 96.70 102.45 2,746,591 +3.35(+3.38%)
Jan 09, 2007 99.40 100.23 97.12 99.10 1,372,763 +0.39(+0.40%)
Jan 08, 2007 97.52 100.00 96.73 98.71 1,809,785 +1.83(+1.89%)
Jan 05, 2007 96.27 97.75 95.76 96.88 1,676,660 +0.57(+0.59%)
Jan 04, 2007 96.48 96.76 94.45 96.31 1,073,390 +0.04(+0.04%)
Jan 03, 2007 94.39 97.85 94.05 96.27 1,899,374 +2.42(+2.58%)
Dec 29, 2006 93.10 94.16 93.07 93.85 721,364 +0.14(+0.15%)
Dec 28, 2006 93.76 93.92 92.51 93.71 1,160,463 -0.05(-0.05%)
Dec 27, 2006 91.60 94.40 91.20 93.76 1,654,972 +2.78(+3.06%)
Dec 26, 2006 89.80 91.16 89.52 90.98 1,101,426 +0.99(+1.10%)
Dec 22, 2006 90.14 91.05 88.25 89.99 1,760,704 -1.83(-1.99%)
Dec 21, 2006 92.91 92.93 90.57 91.82 1,021,524 -0.98(-1.06%)
Dec 20, 2006 93.62 95.27 92.25 92.80 1,398,532 -1.19(-1.27%)
Dec 19, 2006 93.50 94.50 93.00 93.99 1,493,611 -0.07(-0.07%)
Dec 18, 2006 94.92 96.20 93.65 94.06 2,101,836 +0.18(+0.19%)
Dec 15, 2006 95.48 96.74 93.47 93.88 2,187,123 -1.13(-1.19%)
Dec 14, 2006 93.55 96.41 93.28 95.01 1,755,902 +1.47(+1.57%)
Dec 13, 2006 95.05 95.58 92.85 93.54 2,067,697 -0.91(-0.96%)
Dec 12, 2006 97.32 97.60 93.75 94.45 2,465,306 -3.12(-3.20%)
Dec 11, 2006 96.30 98.45 96.01 97.57 2,284,978 +1.82(+1.90%)
Dec 08, 2006 96.18 97.37 95.17 95.75 1,603,222 -0.44(-0.46%)
Dec 07, 2006 95.37 98.10 94.59 96.19 2,999,047 +1.13(+1.19%)
Dec 06, 2006 93.66 96.75 92.83 95.06 3,109,633 +1.07(+1.14%)
Dec 05, 2006 92.97 94.87 90.99 93.99 3,011,442 +1.69(+1.83%)
Dec 04, 2006 89.50 93.69 89.23 92.30 3,283,707 +4.76(+5.44%)
Dec 01, 2006 88.18 88.50 86.22 87.54 1,489,005 -0.31(-0.35%)
Nov 30, 2006 88.45 89.57 87.58 87.85 1,393,200 -0.60(-0.68%)
Nov 29, 2006 89.39 91.14 87.85 88.45 1,599,633 -0.86(-0.96%)
Nov 28, 2006 88.37 89.90 87.25 89.31 1,595,459 +0.65(+0.73%)
Nov 27, 2006 89.68 92.15 88.17 88.66 2,257,953 -1.36(-1.51%)
Nov 24, 2006 90.00 90.29 88.70 90.02 1,050,247 -1.21(-1.33%)
Nov 22, 2006 93.95 94.18 90.06 91.23 1,840,849 +0.78(+0.86%)
Nov 21, 2006 90.82 91.82 89.43 90.45 1,720,859 +0.49(+0.54%)
Nov 20, 2006 89.59 92.60 88.62 89.96 3,535,568 -4.17(-4.43%)
Nov 17, 2006 93.30 94.75 92.14 94.13 3,643,413 -0.62(-0.65%)
Nov 16, 2006 93.06 96.50 92.62 94.75 5,035,262 +3.05(+3.33%)
Nov 15, 2006 91.71 96.27 90.63 91.70 5,066,475 +0.41(+0.45%)
Nov 14, 2006 88.05 91.77 87.08 91.29 3,798,490 +2.62(+2.95%)
Nov 13, 2006 85.80 89.30 85.73 88.67 6,343,074 +6.48(+7.88%)
Nov 10, 2006 78.59 82.75 77.73 82.19 2,863,098 +3.39(+4.30%)
Nov 09, 2006 77.16 80.83 77.16 78.80 3,019,144 +1.65(+2.14%)
Nov 08, 2006 75.70 77.99 75.29 77.15 4,028,541 +2.29(+3.06%)
Nov 07, 2006 75.58 76.00 74.30 74.86 1,886,715 -0.39(-0.52%)
Nov 06, 2006 74.89 76.18 74.89 75.25 1,886,221 +1.81(+2.46%)
Nov 03, 2006 72.49 73.55 72.45 73.44 875,256 +0.74(+1.02%)
Nov 02, 2006 72.29 73.18 71.70 72.70 1,091,872 +0.01(+0.01%)
Nov 01, 2006 73.93 74.35 72.11 72.69 912,660 -0.85(-1.16%)
Oct 31, 2006 72.83 73.92 72.22 73.54 774,093 +0.54(+0.74%)
Oct 30, 2006 72.56 73.45 71.34 73.00 793,456 +0.30(+0.41%)
Oct 27, 2006 73.20 74.75 72.39 72.70 1,123,081 -0.80(-1.09%)
Oct 26, 2006 73.49 73.84 72.21 73.50 1,482,852 +0.19(+0.26%)
Oct 25, 2006 72.29 73.63 71.91 73.31 1,093,636 +0.84(+1.16%)
Oct 24, 2006 72.88 73.45 72.11 72.47 787,912 -0.36(-0.49%)
Oct 23, 2006 73.32 74.15 72.04 72.83 1,097,750 +0.03(+0.04%)
Oct 20, 2006 71.29 73.47 71.17 72.80 1,397,760 +1.56(+2.19%)
Oct 19, 2006 71.07 71.85 70.39 71.24 769,244 -0.03(-0.04%)
Oct 18, 2006 72.29 72.74 70.36 71.27 1,164,370 -0.41(-0.57%)
Oct 17, 2006 71.99 72.30 70.71 71.68 1,060,676 -0.76(-1.05%)
Oct 16, 2006 73.00 73.31 71.99 72.44 1,032,690 -0.67(-0.92%)
Oct 13, 2006 71.78 73.64 71.28 73.11 1,340,726 +1.05(+1.46%)
Oct 12, 2006 71.80 73.29 71.43 72.06 1,253,630 +0.68(+0.95%)
Oct 11, 2006 72.39 72.71 70.94 71.38 1,124,495 -1.08(-1.49%)
Oct 10, 2006 72.96 73.77 71.67 72.46 1,150,812 -0.26(-0.36%)
Oct 09, 2006 71.87 72.76 71.17 72.72 852,636 +1.06(+1.48%)
Oct 06, 2006 72.73 72.80 71.25 71.66 854,116 -1.33(-1.82%)
Oct 05, 2006 70.89 73.01 70.80 72.99 1,889,491 +1.70(+2.38%)
Oct 04, 2006 66.93 71.37 66.52 71.29 2,745,307 +4.17(+6.21%)
Oct 03, 2006 69.00 69.50 67.03 67.12 2,110,450 -1.63(-2.37%)
Oct 02, 2006 69.30 71.56 68.75 68.75 3,106,037 +0.74(+1.09%)
Sep 29, 2006 66.17 68.18 66.12 68.01 1,780,260 +1.66(+2.50%)
Sep 28, 2006 67.28 68.33 65.86 66.35 1,872,306 -1.35(-1.99%)
Sep 27, 2006 67.93 68.83 66.60 67.70 1,480,686 +0.06(+0.09%)
Sep 26, 2006 66.50 68.64 65.60 67.64 3,278,078 +1.30(+1.96%)
Sep 25, 2006 67.75 67.90 65.41 66.34 2,326,728 -0.68(-1.01%)
Sep 22, 2006 68.48 68.62 66.65 67.02 1,586,997 -1.47(-2.15%)
Sep 21, 2006 69.99 70.00 67.80 68.49 2,976,822 -1.16(-1.67%)
Sep 20, 2006 69.10 70.00 68.82 69.65 1,531,939 +1.02(+1.49%)
Sep 19, 2006 70.95 71.29 67.31 68.63 4,892,396 -2.30(-3.24%)
Sep 18, 2006 72.51 72.73 70.22 70.93 3,354,990 -2.17(-2.97%)
Sep 15, 2006 76.17 76.55 72.91 73.10 3,642,288 -2.47(-3.27%)
Sep 14, 2006 74.18 75.70 73.50 75.57 1,459,162 +1.66(+2.25%)
Sep 13, 2006 76.01 76.45 72.60 73.91 3,478,723 -2.22(-2.92%)
Sep 12, 2006 77.16 77.45 75.58 76.13 3,053,674 -0.96(-1.25%)
Sep 11, 2006 76.83 77.52 75.25 77.09 1,469,433 +0.06(+0.08%)
Sep 08, 2006 75.95 77.68 74.97 77.03 1,387,423 +1.52(+2.01%)
Sep 07, 2006 75.46 77.10 74.08 75.51 1,479,700 -0.15(-0.20%)
Sep 06, 2006 76.00 76.26 74.97 75.66 1,329,171 -0.80(-1.05%)
Sep 05, 2006 77.32 77.45 76.16 76.46 1,127,368 -0.55(-0.71%)
Sep 01, 2006 77.42 78.86 76.90 77.01 1,188,292 -0.40(-0.52%)
Aug 31, 2006 76.60 77.64 75.81 77.41 1,102,474 +1.66(+2.19%)
Aug 30, 2006 77.30 77.42 75.71 75.75 1,322,745 -1.36(-1.76%)
Aug 29, 2006 75.96 77.25 75.35 77.11 1,186,369 +1.50(+1.98%)
Aug 28, 2006 75.36 77.46 75.01 75.61 1,602,768 +0.70(+0.93%)
Aug 25, 2006 75.89 76.45 74.03 74.91 1,060,847 -1.18(-1.55%)
Aug 24, 2006 75.67 76.43 75.40 76.09 1,314,250 +0.97(+1.29%)
Aug 23, 2006 74.01 75.43 73.85 75.12 1,132,937 +1.01(+1.36%)
Aug 22, 2006 75.67 75.85 73.83 74.11 1,373,153 -1.47(-1.94%)
Aug 21, 2006 77.44 77.59 75.01 75.58 1,107,149 -2.02(-2.60%)
Aug 18, 2006 76.29 77.92 75.63 77.60 1,156,393 +1.62(+2.13%)
Aug 17, 2006 76.40 77.40 75.45 75.98 1,982,804 -0.55(-0.72%)
Aug 16, 2006 75.00 76.87 74.25 76.53 1,489,703 +1.71(+2.29%)
Aug 15, 2006 72.75 74.88 72.19 74.82 1,659,101 +3.29(+4.60%)
Aug 14, 2006 72.49 73.20 71.40 71.53 946,481 -0.15(-0.21%)
Aug 11, 2006 72.24 72.68 70.89 71.68 1,017,488 -0.02(-0.03%)
Aug 10, 2006 70.05 72.58 69.65 71.70 1,293,308 +0.58(+0.82%)
Aug 09, 2006 71.87 72.89 70.95 71.12 2,027,197 +0.12(+0.17%)
Aug 08, 2006 69.63 71.50 69.54 71.00 1,617,348 +1.90(+2.75%)
Aug 07, 2006 68.98 69.20 68.26 69.10 1,284,868 -0.10(-0.14%)
Aug 04, 2006 67.99 69.70 67.75 69.20 1,734,515 +1.75(+2.59%)
Aug 03, 2006 65.90 67.47 64.06 67.45 1,844,337 +0.51(+0.76%)
Aug 02, 2006 63.21 67.45 63.11 66.94 2,696,383 +5.24(+8.49%)
Aug 01, 2006 63.50 63.50 61.20 61.70 1,989,903 -2.31(-3.61%)
Jul 31, 2006 63.87 64.20 62.05 64.01 1,151,096 -0.09(-0.14%)
Jul 28, 2006 62.53 64.75 60.82 64.10 3,342,089 +1.11(+1.76%)
Jul 27, 2006 65.90 65.97 62.54 62.99 2,294,234 -3.08(-4.66%)
Jul 26, 2006 68.99 69.11 65.90 66.07 1,722,335 -3.08(-4.45%)
Jul 25, 2006 67.92 69.70 66.27 69.15 757,011 +0.84(+1.23%)
Jul 24, 2006 66.59 68.59 66.48 68.31 1,279,880 +1.72(+2.58%)
Jul 21, 2006 69.64 69.73 66.19 66.59 1,142,277 -2.96(-4.26%)
Jul 20, 2006 71.12 71.33 69.41 69.55 752,067 -1.65(-2.32%)
Jul 19, 2006 69.03 71.76 69.03 71.20 1,313,786 +0.86(+1.22%)
Jul 18, 2006 70.35 71.30 68.91 70.34 1,306,982 +0.13(+0.19%)
Jul 17, 2006 68.23 70.42 67.98 70.21 801,112 +1.78(+2.60%)
Jul 14, 2006 71.30 71.54 67.56 68.43 1,509,087 -2.70(-3.80%)
Jul 13, 2006 72.20 72.35 70.54 71.13 1,168,681 -1.27(-1.75%)
Jul 12, 2006 71.52 73.56 71.39 72.40 1,164,743 +0.54(+0.75%)
Jul 11, 2006 70.50 72.09 69.30 71.86 823,812 +1.57(+2.23%)
Jul 10, 2006 70.37 71.99 69.65 70.29 660,361 -0.14(-0.20%)
Jul 07, 2006 71.76 71.76 69.71 70.43 650,555 -1.68(-2.33%)
Jul 06, 2006 72.63 73.08 71.84 72.11 570,278 -0.23(-0.32%)
Jul 05, 2006 73.16 73.39 71.04 72.34 988,895 -1.36(-1.85%)
Jul 03, 2006 73.88 74.22 73.18 73.70 331,151 +0.40(+0.55%)
Jun 30, 2006 74.05 75.45 72.85 73.30 1,591,956 -0.34(-0.46%)
Jun 29, 2006 70.83 73.95 70.40 73.64 1,263,600 +2.95(+4.17%)
Jun 28, 2006 69.77 71.34 69.17 70.69 788,223 +1.37(+1.98%)
Jun 27, 2006 70.64 70.96 68.70 69.32 940,744 -0.91(-1.30%)
Jun 26, 2006 68.80 70.50 68.43 70.23 856,300 +1.39(+2.02%)
Jun 23, 2006 69.47 70.12 68.67 68.84 687,472 -0.45(-0.65%)
Jun 22, 2006 69.57 69.81 68.31 69.29 675,975 -0.40(-0.57%)
Jun 21, 2006 69.07 70.97 68.69 69.69 838,559 +0.91(+1.32%)
Jun 20, 2006 67.70 70.41 67.30 68.78 754,474 +0.78(+1.15%)
Jun 19, 2006 68.80 69.87 67.00 68.00 772,311 -0.91(-1.32%)
Jun 16, 2006 69.45 69.99 68.16 68.91 746,247 -0.96(-1.37%)
Jun 15, 2006 67.10 70.99 67.10 69.87 1,155,144 +2.77(+4.13%)
Jun 14, 2006 65.62 67.89 65.40 67.10 886,450 +1.40(+2.13%)
Jun 13, 2006 67.30 67.90 64.87 65.70 1,261,227 -1.77(-2.62%)
Jun 12, 2006 69.55 69.90 67.28 67.47 576,169 -1.79(-2.58%)
Jun 09, 2006 69.79 71.08 69.13 69.26 643,607 -0.12(-0.17%)
Jun 08, 2006 69.51 69.75 67.55 69.38 1,320,120 -0.41(-0.59%)
Jun 07, 2006 68.95 71.50 68.68 69.79 1,194,202 +1.30(+1.90%)
Jun 06, 2006 68.80 69.49 66.70 68.49 1,027,530 -0.62(-0.90%)
Jun 05, 2006 70.76 71.11 68.73 69.11 849,675 -2.01(-2.83%)
Jun 02, 2006 72.90 73.28 70.25 71.12 1,341,402 -1.65(-2.27%)
Jun 01, 2006 71.37 72.77 70.04 72.77 777,647 +1.57(+2.21%)
May 31, 2006 70.04 71.25 69.62 71.20 1,079,145 +1.20(+1.71%)
May 30, 2006 72.34 72.73 69.60 70.00 869,449 -2.64(-3.63%)
May 26, 2006 72.34 72.85 71.15 72.64 596,695 +0.32(+0.44%)
May 25, 2006 71.03 72.39 70.50 72.32 943,338 +1.92(+2.73%)
May 24, 2006 72.33 72.62 69.04 70.40 2,362,561 -2.45(-3.36%)
May 23, 2006 72.52 74.25 72.25 72.85 873,145 +0.72(+1.00%)
May 22, 2006 73.80 74.25 70.50 72.13 1,523,204 -2.41(-3.23%)
May 19, 2006 74.03 74.97 73.18 74.54 1,204,414 +0.39(+0.53%)
May 18, 2006 77.17 77.26 74.03 74.15 1,012,259 -2.05(-2.69%)
May 17, 2006 77.17 77.45 75.31 76.20 1,259,450 -1.54(-1.98%)
May 16, 2006 75.60 78.10 75.60 77.74 1,096,965 +1.79(+2.36%)
May 15, 2006 74.97 76.43 74.51 75.95 1,139,051 +0.69(+0.92%)
May 12, 2006 76.50 76.50 74.52 75.26 1,078,125 -1.21(-1.58%)
May 11, 2006 78.42 79.13 76.12 76.47 955,441 -1.88(-2.40%)
May 10, 2006 78.17 79.19 77.72 78.35 1,008,738 +0.30(+0.38%)
May 09, 2006 77.51 79.87 77.20 78.05 1,339,118 +0.33(+0.42%)
May 08, 2006 74.17 78.11 73.84 77.72 2,555,513 +5.99(+8.35%)
May 05, 2006 71.25 73.74 70.86 71.73 3,194,920 +0.52(+0.73%)
May 04, 2006 71.58 71.69 69.32 71.21 2,850,982 -1.84(-2.52%)
May 03, 2006 74.07 74.40 72.72 73.05 1,496,827 -1.48(-1.99%)
May 02, 2006 75.10 75.81 74.40 74.53 956,978 -0.49(-0.65%)
May 01, 2006 76.55 77.05 74.34 75.02 925,581 -1.09(-1.43%)
Apr 28, 2006 75.79 76.57 74.87 76.11 522,700 +0.46(+0.61%)
Apr 27, 2006 74.90 77.14 74.08 75.65 950,261 +0.70(+0.93%)
Apr 26, 2006 77.34 77.56 74.68 74.95 953,419 -2.59(-3.34%)
Apr 25, 2006 78.03 79.06 77.25 77.54 938,689 +0.55(+0.71%)
Apr 24, 2006 77.16 77.20 76.01 76.99 349,621 -0.20(-0.26%)
Apr 21, 2006 77.81 78.16 76.01 77.19 683,677 -0.19(-0.25%)
Apr 20, 2006 77.38 78.75 77.19 77.38 780,927 +0.09(+0.12%)
Apr 19, 2006 78.45 78.91 76.73 77.29 827,262 -0.03(-0.04%)
Apr 18, 2006 77.62 78.89 77.10 77.32 912,035 -0.18(-0.23%)
Apr 17, 2006 76.78 78.95 76.11 77.50 740,616 +0.43(+0.56%)
Apr 13, 2006 76.80 77.60 75.11 77.07 541,095 +0.44(+0.57%)
Apr 12, 2006 75.19 76.84 75.03 76.63 806,181 +1.44(+1.92%)
Apr 11, 2006 76.40 77.45 74.24 75.19 1,459,385 -1.21(-1.58%)
Apr 10, 2006 77.11 78.44 76.10 76.40 819,680 -0.63(-0.82%)
Apr 07, 2006 79.07 80.19 76.78 77.03 1,331,886 -1.87(-2.37%)
Apr 06, 2006 78.35 79.27 77.78 78.90 755,134 +0.52(+0.66%)
Apr 05, 2006 77.21 79.25 77.10 78.38 1,186,612 +1.53(+1.99%)
Apr 04, 2006 75.95 77.00 74.81 76.85 881,906 +1.94(+2.59%)
Apr 03, 2006 77.02 77.64 74.64 74.91 856,219 -1.94(-2.52%)
Mar 31, 2006 77.02 78.75 76.20 76.85 1,042,269 -0.09(-0.12%)
Mar 30, 2006 76.44 78.00 76.42 76.94 855,360 +0.55(+0.72%)
Mar 29, 2006 75.05 77.29 75.01 76.39 1,163,537 +1.69(+2.26%)
Mar 28, 2006 73.96 77.50 73.91 74.70 1,891,806 +0.16(+0.21%)
Mar 27, 2006 72.78 74.74 72.11 74.54 1,336,269 +1.71(+2.35%)
Mar 24, 2006 70.40 73.00 70.40 72.83 1,012,048 +2.30(+3.26%)
Mar 23, 2006 71.68 71.69 70.10 70.53 964,700 -1.18(-1.65%)
Mar 22, 2006 69.80 73.42 69.64 71.71 1,395,800 +1.55(+2.21%)
Mar 21, 2006 72.54 72.54 69.90 70.16 850,800 -2.27(-3.13%)
Mar 20, 2006 71.72 72.54 71.27 72.43 1,059,906 +0.70(+0.98%)
Mar 17, 2006 70.13 71.89 69.96 71.73 788,784 +1.60(+2.28%)
Mar 16, 2006 71.21 72.34 70.06 70.13 881,725 -1.28(-1.79%)
Mar 15, 2006 70.87 71.75 70.25 71.41 1,219,636 +0.85(+1.20%)
Mar 14, 2006 69.99 70.87 68.59 70.56 1,371,027 +0.53(+0.76%)
Mar 13, 2006 69.41 71.49 69.15 70.03 887,053 +1.79(+2.62%)
Mar 10, 2006 68.49 70.00 68.19 68.24 920,451 -0.40(-0.58%)
Mar 09, 2006 70.66 71.01 68.35 68.64 2,072,695 -1.81(-2.57%)
Mar 08, 2006 72.00 72.00 70.29 70.45 1,900,747 -1.89(-2.61%)
Mar 07, 2006 71.76 73.88 71.51 72.34 2,078,861 -0.13(-0.18%)
Mar 06, 2006 70.90 75.25 70.32 72.47 5,675,263 +8.06(+12.51%)
Mar 03, 2006 64.84 66.17 64.05 64.41 1,154,246 -0.62(-0.95%)
Mar 02, 2006 66.35 66.47 64.46 65.03 849,163 -1.38(-2.08%)
Mar 01, 2006 66.43 66.95 65.99 66.41 684,528 -0.04(-0.06%)
Feb 28, 2006 66.21 67.04 65.76 66.45 708,527 +0.24(+0.36%)
Feb 27, 2006 67.28 68.20 66.04 66.21 1,005,439 -0.60(-0.90%)
Feb 24, 2006 65.02 68.16 65.00 66.81 2,150,812 +0.31(+0.47%)
Feb 23, 2006 67.26 67.75 65.87 66.50 1,326,105 -0.91(-1.35%)
Feb 22, 2006 65.85 68.42 65.10 67.41 1,385,766 +1.17(+1.77%)
Feb 21, 2006 66.30 66.94 65.23 66.24 743,166 +0.32(+0.49%)
Feb 17, 2006 65.60 67.38 65.28 65.92 1,128,785 +0.20(+0.30%)
Feb 16, 2006 64.84 66.43 64.51 65.72 1,145,400 +0.83(+1.28%)
Feb 15, 2006 61.87 64.89 61.62 64.89 1,102,449 +2.94(+4.75%)
Feb 14, 2006 60.34 62.17 60.34 61.95 954,718 +1.56(+2.58%)
Feb 13, 2006 59.47 60.76 59.35 60.39 702,643 +0.89(+1.50%)
Feb 10, 2006 60.00 60.75 59.14 59.50 653,648 -0.07(-0.12%)
Feb 09, 2006 60.50 61.98 59.50 59.57 665,088 -0.83(-1.37%)
Feb 08, 2006 60.96 61.00 59.99 60.40 770,223 -0.27(-0.45%)
Feb 07, 2006 61.87 62.79 60.11 60.67 713,455 -1.29(-2.08%)
Feb 06, 2006 62.72 62.97 61.83 61.96 617,788 -0.86(-1.37%)
Feb 03, 2006 63.56 63.81 62.63 62.82 950,030 -1.09(-1.71%)
Feb 02, 2006 65.00 65.74 63.42 63.91 954,997 -1.29(-1.98%)
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.