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 (%)
Jan 31, 2007 70.03 73.00 69.77 72.57 3,053,983 +2.24(+3.19%)
Jan 30, 2007 70.64 70.92 69.53 70.33 1,412,038 -0.18(-0.25%)
Jan 29, 2007 71.03 71.43 69.61 70.51 2,138,688 +0.43(+0.61%)
Jan 26, 2007 69.81 70.69 68.51 70.08 2,007,371 +0.59(+0.85%)
Jan 25, 2007 71.67 71.96 69.27 69.49 2,003,831 -2.25(-3.13%)
Jan 24, 2007 69.86 72.31 69.17 71.73 2,872,892 +2.36(+3.41%)
Jan 23, 2007 69.23 70.25 68.49 69.37 2,447,163 +0.20(+0.29%)
Jan 22, 2007 68.82 69.47 67.64 69.17 2,259,335 +0.57(+0.83%)
Jan 19, 2007 67.25 69.01 66.42 68.60 3,201,724 +1.21(+1.80%)
Jan 18, 2007 69.23 69.56 66.75 67.38 2,610,689 -1.31(-1.90%)
Jan 17, 2007 69.71 69.91 68.44 68.69 3,132,337 -1.29(-1.85%)
Jan 16, 2007 67.64 70.10 67.61 69.98 3,737,286 +2.12(+3.12%)
Jan 12, 2007 67.49 68.19 66.58 67.86 2,465,293 +0.37(+0.55%)
Jan 11, 2007 66.08 67.86 64.69 67.49 4,617,103 +0.95(+1.43%)
Jan 10, 2007 64.03 66.85 62.80 66.54 4,228,942 +2.18(+3.38%)
Jan 09, 2007 64.56 65.10 63.08 64.36 2,113,651 +0.25(+0.40%)
Jan 08, 2007 63.34 64.95 62.82 64.11 2,786,536 +1.19(+1.89%)
Jan 05, 2007 62.52 63.49 62.19 62.92 2,581,563 +0.37(+0.59%)
Jan 04, 2007 62.66 62.84 61.34 62.55 1,652,704 +0.03(+0.04%)
Jan 03, 2007 61.30 63.55 61.08 62.52 2,924,477 +1.57(+2.58%)
Dec 29, 2006 60.47 61.15 60.45 60.95 1,110,688 +0.09(+0.15%)
Dec 28, 2006 60.89 61.00 60.08 60.86 1,786,771 -0.03(-0.05%)
Dec 27, 2006 59.49 61.31 59.23 60.89 2,548,170 +1.81(+3.06%)
Dec 26, 2006 58.32 59.21 58.14 59.09 1,695,872 +0.64(+1.10%)
Dec 22, 2006 58.54 59.13 57.32 58.45 2,710,966 -1.19(-1.99%)
Dec 21, 2006 60.34 60.36 58.82 59.63 1,572,846 -0.64(-1.06%)
Dec 20, 2006 60.80 61.88 59.91 60.27 2,153,327 -0.77(-1.27%)
Dec 19, 2006 60.73 61.38 60.40 61.04 2,299,721 -0.05(-0.07%)
Dec 18, 2006 61.65 62.48 60.82 61.09 3,236,209 +0.12(+0.19%)
Dec 15, 2006 62.01 62.83 60.71 60.97 3,367,526 -0.73(-1.19%)
Dec 14, 2006 60.76 62.62 60.58 61.71 2,703,572 +0.95(+1.57%)
Dec 13, 2006 61.73 62.08 60.30 60.75 3,183,645 -0.59(-0.96%)
Dec 12, 2006 63.21 63.39 60.89 61.34 3,795,845 -2.03(-3.20%)
Dec 11, 2006 62.54 63.94 62.36 63.37 3,518,193 +1.18(+1.90%)
Dec 08, 2006 62.47 63.24 61.81 62.19 2,468,490 -0.29(-0.46%)
Dec 07, 2006 61.94 63.71 61.43 62.47 4,617,650 +0.73(+1.19%)
Dec 06, 2006 60.83 62.84 60.29 61.74 4,787,920 +0.70(+1.14%)
Dec 05, 2006 60.38 61.62 59.10 61.04 4,636,734 +1.10(+1.83%)
Dec 04, 2006 58.13 60.85 57.95 59.95 5,055,942 +3.09(+5.44%)
Dec 01, 2006 57.27 57.48 56.00 56.85 2,292,629 -0.20(-0.35%)
Nov 30, 2006 57.45 58.17 56.88 57.06 2,145,118 -0.39(-0.68%)
Nov 29, 2006 58.06 59.19 57.06 57.45 2,462,964 -0.56(-0.96%)
Nov 28, 2006 57.39 58.39 56.67 58.00 2,456,537 +0.42(+0.73%)
Nov 27, 2006 58.24 59.85 57.26 57.58 3,476,583 -0.88(-1.51%)
Nov 24, 2006 58.45 58.64 57.61 58.47 1,617,071 -0.79(-1.33%)
Nov 22, 2006 61.02 61.17 58.49 59.25 2,834,365 +0.51(+0.86%)
Nov 21, 2006 58.99 59.63 58.08 58.74 2,649,616 +0.32(+0.54%)
Nov 20, 2006 58.19 60.14 57.56 58.43 5,443,734 -2.71(-4.43%)
Nov 17, 2006 60.60 61.54 59.84 61.14 5,609,784 -0.40(-0.65%)
Nov 16, 2006 60.44 62.67 60.15 61.54 7,752,822 +1.98(+3.33%)
Nov 15, 2006 59.57 62.52 58.86 59.56 7,800,881 +0.27(+0.45%)
Nov 14, 2006 57.19 59.60 56.56 59.29 5,848,557 +1.70(+2.95%)
Nov 13, 2006 55.72 58.00 55.68 57.59 9,766,468 +4.21(+7.88%)
Nov 10, 2006 51.04 53.74 50.48 53.38 4,408,328 +2.20(+4.30%)
Nov 09, 2006 50.11 52.50 50.11 51.18 4,648,593 +1.07(+2.14%)
Nov 08, 2006 49.17 50.65 48.90 50.11 6,202,768 +1.49(+3.06%)
Nov 07, 2006 49.09 49.36 48.26 48.62 2,904,986 -0.25(-0.52%)
Nov 06, 2006 48.64 49.48 48.64 48.87 2,904,225 +1.18(+2.46%)
Nov 03, 2006 47.08 47.77 47.05 47.70 1,347,636 +0.48(+1.02%)
Nov 02, 2006 46.95 47.53 46.57 47.22 1,681,161 +0.01(+0.01%)
Nov 01, 2006 48.02 48.29 46.83 47.21 1,405,227 -0.55(-1.16%)
Oct 31, 2006 47.30 48.01 46.91 47.76 1,191,875 +0.35(+0.74%)
Oct 30, 2006 47.13 47.70 46.33 47.41 1,221,688 +0.19(+0.41%)
Oct 27, 2006 47.54 48.55 47.02 47.22 1,729,214 -0.52(-1.09%)
Oct 26, 2006 47.73 47.96 46.90 47.74 2,283,155 +0.12(+0.26%)
Oct 25, 2006 46.95 47.82 46.70 47.61 1,683,877 +0.55(+1.16%)
Oct 24, 2006 47.33 47.70 46.83 47.07 1,213,152 -0.23(-0.49%)
Oct 23, 2006 47.62 48.16 46.79 47.30 1,690,212 +0.02(+0.04%)
Oct 20, 2006 46.30 47.72 46.22 47.28 2,152,139 +1.01(+2.19%)
Oct 19, 2006 46.16 46.66 45.72 46.27 1,184,409 -0.02(-0.04%)
Oct 18, 2006 46.95 47.24 45.70 46.29 1,792,787 -0.27(-0.57%)
Oct 17, 2006 46.76 46.96 45.92 46.55 1,633,129 -0.49(-1.05%)
Oct 16, 2006 47.41 47.61 46.76 47.05 1,590,038 -0.44(-0.92%)
Oct 13, 2006 46.62 47.83 46.29 47.48 2,064,323 +0.68(+1.46%)
Oct 12, 2006 46.63 47.60 46.39 46.80 1,930,221 +0.44(+0.95%)
Oct 11, 2006 47.02 47.22 46.07 46.36 1,731,391 -0.70(-1.49%)
Oct 10, 2006 47.39 47.91 46.55 47.06 1,771,911 -0.17(-0.36%)
Oct 09, 2006 46.68 47.26 46.22 47.23 1,312,808 +0.69(+1.48%)
Oct 06, 2006 47.24 47.28 46.28 46.54 1,315,087 -0.86(-1.82%)
Oct 05, 2006 46.04 47.42 45.98 47.41 2,909,260 +1.10(+2.38%)
Oct 04, 2006 43.47 46.35 43.20 46.30 4,226,965 +2.71(+6.21%)
Oct 03, 2006 44.81 45.14 43.53 43.59 3,249,472 -1.06(-2.37%)
Oct 02, 2006 45.01 46.48 44.65 44.65 4,782,383 +0.48(+1.09%)
Sep 29, 2006 42.98 44.28 42.94 44.17 2,741,076 +1.08(+2.50%)
Sep 28, 2006 43.70 44.38 42.77 43.09 2,882,800 -0.88(-1.99%)
Sep 27, 2006 44.12 44.70 43.26 43.97 2,279,820 +0.04(+0.09%)
Sep 26, 2006 43.19 44.58 42.61 43.93 5,047,275 +0.84(+1.96%)
Sep 25, 2006 44.00 44.10 42.48 43.09 3,582,476 -0.44(-1.01%)
Sep 22, 2006 44.48 44.57 43.29 43.53 2,443,508 -0.95(-2.15%)
Sep 21, 2006 45.46 45.46 44.03 44.48 4,583,430 -0.75(-1.67%)
Sep 20, 2006 44.88 45.46 44.70 45.24 2,358,735 +0.66(+1.49%)
Sep 19, 2006 46.08 46.30 43.72 44.57 7,532,850 -1.49(-3.24%)
Sep 18, 2006 47.09 47.24 45.61 46.07 5,165,697 -1.41(-2.97%)
Sep 15, 2006 49.47 49.72 47.35 47.48 5,608,052 -1.60(-3.27%)
Sep 14, 2006 48.18 49.17 47.74 49.08 2,246,680 +1.08(+2.25%)
Sep 13, 2006 49.37 49.65 47.15 48.00 5,356,210 -1.44(-2.92%)
Sep 12, 2006 50.11 50.30 49.09 49.44 4,701,759 -0.62(-1.25%)
Sep 11, 2006 49.90 50.35 48.87 50.07 2,262,494 +0.04(+0.08%)
Sep 08, 2006 49.33 50.45 48.69 50.03 2,136,223 +0.99(+2.01%)
Sep 07, 2006 49.01 50.07 48.11 49.04 2,278,302 -0.10(-0.20%)
Sep 06, 2006 49.36 49.53 48.69 49.14 2,046,532 -0.52(-1.05%)
Sep 05, 2006 50.22 50.30 49.46 49.66 1,735,815 -0.36(-0.71%)
Sep 01, 2006 50.28 51.22 49.94 50.02 1,829,620 -0.26(-0.52%)
Aug 31, 2006 49.75 50.43 49.24 50.28 1,697,485 +1.08(+2.19%)
Aug 30, 2006 50.20 50.28 49.17 49.20 2,036,638 -0.88(-1.76%)
Aug 29, 2006 49.33 50.17 48.94 50.08 1,826,659 +0.97(+1.98%)
Aug 28, 2006 48.94 50.31 48.72 49.11 2,467,791 +0.45(+0.93%)
Aug 25, 2006 49.29 49.65 48.08 48.65 1,633,392 -0.77(-1.55%)
Aug 24, 2006 49.15 49.64 48.97 49.42 2,023,558 +0.63(+1.29%)
Aug 23, 2006 48.07 48.99 47.96 48.79 1,744,389 +0.66(+1.36%)
Aug 22, 2006 49.15 49.26 47.95 48.13 2,114,251 -0.95(-1.94%)
Aug 21, 2006 50.30 50.39 48.72 49.09 1,704,683 -1.31(-2.60%)
Aug 18, 2006 49.55 50.61 49.12 50.40 1,780,505 +1.05(+2.13%)
Aug 17, 2006 49.62 50.27 49.00 49.35 3,052,934 -0.36(-0.72%)
Aug 16, 2006 48.71 49.93 48.22 49.70 2,293,704 +1.11(+2.29%)
Aug 15, 2006 47.25 48.63 46.89 48.59 2,554,527 +2.14(+4.60%)
Aug 14, 2006 47.08 47.54 46.37 46.46 1,457,302 -0.10(-0.21%)
Aug 11, 2006 46.92 47.20 46.04 46.55 1,566,632 -0.01(-0.03%)
Aug 10, 2006 45.50 47.14 45.24 46.57 1,991,313 +0.38(+0.82%)
Aug 09, 2006 46.68 47.34 46.08 46.19 3,121,287 +0.08(+0.17%)
Aug 08, 2006 45.22 46.44 45.16 46.11 2,490,240 +1.23(+2.75%)
Aug 07, 2006 44.80 44.94 44.33 44.88 1,978,318 -0.06(-0.14%)
Aug 04, 2006 44.16 45.27 44.00 44.94 2,670,642 +1.14(+2.59%)
Aug 03, 2006 42.80 43.82 41.61 43.81 2,839,736 +0.33(+0.76%)
Aug 02, 2006 41.05 43.81 40.99 43.48 4,151,636 +3.40(+8.49%)
Aug 01, 2006 41.24 41.24 39.75 40.07 3,063,865 -1.50(-3.61%)
Jul 31, 2006 41.48 41.70 40.30 41.57 1,772,349 -0.06(-0.14%)
Jul 28, 2006 40.61 42.05 39.50 41.63 5,145,833 +0.72(+1.76%)
Jul 27, 2006 42.80 42.85 40.62 40.91 3,532,445 -2.00(-4.66%)
Jul 26, 2006 44.81 44.89 42.80 42.91 2,651,889 -2.00(-4.45%)
Jul 25, 2006 44.11 45.27 43.04 44.91 1,165,574 +0.55(+1.23%)
Jul 24, 2006 43.25 44.55 43.18 44.37 1,970,638 +1.12(+2.58%)
Jul 21, 2006 45.23 45.29 42.99 43.25 1,758,770 -1.92(-4.26%)
Jul 20, 2006 46.19 46.33 45.08 45.17 1,157,961 -1.07(-2.32%)
Jul 19, 2006 44.83 46.61 44.83 46.24 2,022,843 +0.56(+1.22%)
Jul 18, 2006 45.69 46.31 44.76 45.68 2,012,367 +0.08(+0.19%)
Jul 17, 2006 44.31 45.74 44.15 45.60 1,233,476 +1.16(+2.60%)
Jul 14, 2006 46.31 46.46 43.88 44.44 2,323,550 -1.75(-3.80%)
Jul 13, 2006 46.89 46.99 45.81 46.20 1,799,424 -0.82(-1.75%)
Jul 12, 2006 46.45 47.78 46.37 47.02 1,793,361 +0.35(+0.75%)
Jul 11, 2006 45.79 46.82 45.01 46.67 1,268,428 +1.02(+2.23%)
Jul 10, 2006 45.70 46.76 45.24 45.65 1,016,761 -0.09(-0.20%)
Jul 07, 2006 46.61 46.61 45.27 45.74 1,001,663 -1.09(-2.33%)
Jul 06, 2006 47.17 47.46 46.66 46.83 878,060 -0.15(-0.32%)
Jul 05, 2006 47.52 47.66 46.14 46.98 1,522,607 -0.88(-1.85%)
Jul 03, 2006 47.98 48.20 47.53 47.87 509,875 +0.26(+0.55%)
Jun 30, 2006 48.09 49.00 47.31 47.61 2,451,143 -0.22(-0.46%)
Jun 29, 2006 46.00 48.03 45.72 47.83 1,945,572 +1.92(+4.17%)
Jun 28, 2006 45.31 46.33 44.92 45.91 1,213,631 +0.89(+1.98%)
Jun 27, 2006 45.88 46.09 44.62 45.02 1,448,469 -0.59(-1.30%)
Jun 26, 2006 44.68 45.79 44.44 45.61 1,318,450 +0.90(+2.02%)
Jun 23, 2006 45.12 45.54 44.60 44.71 1,058,504 -0.29(-0.65%)
Jun 22, 2006 45.18 45.34 44.37 45.00 1,040,802 -0.26(-0.57%)
Jun 21, 2006 44.86 46.09 44.61 45.26 1,291,134 +0.59(+1.32%)
Jun 20, 2006 43.97 45.73 43.71 44.67 1,161,668 +0.51(+1.15%)
Jun 19, 2006 44.68 45.38 43.51 44.16 1,189,131 -0.59(-1.32%)
Jun 16, 2006 45.11 45.46 44.27 44.76 1,149,000 -0.62(-1.37%)
Jun 15, 2006 43.58 46.11 43.58 45.38 1,778,581 +1.80(+4.13%)
Jun 14, 2006 42.62 44.09 42.48 43.58 1,364,872 +0.91(+2.13%)
Jun 13, 2006 43.71 44.10 42.13 42.67 1,941,918 -1.15(-2.62%)
Jun 12, 2006 45.17 45.40 43.70 43.82 887,130 -1.16(-2.58%)
Jun 09, 2006 45.33 46.16 44.90 44.98 990,965 -0.08(-0.17%)
Jun 08, 2006 45.15 45.30 43.87 45.06 2,032,596 -0.27(-0.59%)
Jun 07, 2006 44.78 46.44 44.61 45.33 1,838,719 +0.84(+1.90%)
Jun 06, 2006 44.68 45.13 43.32 44.48 1,582,093 -0.40(-0.90%)
Jun 05, 2006 45.96 46.18 44.64 44.89 1,308,249 -1.31(-2.83%)
Jun 02, 2006 47.35 47.59 45.63 46.19 2,065,364 -1.07(-2.27%)
Jun 01, 2006 46.35 47.26 45.49 47.26 1,197,347 +1.02(+2.21%)
May 31, 2006 45.49 46.28 45.22 46.24 1,661,565 +0.78(+1.71%)
May 30, 2006 46.98 47.24 45.20 45.46 1,338,695 -1.71(-3.63%)
May 26, 2006 46.98 47.31 46.21 47.18 918,734 +0.21(+0.44%)
May 25, 2006 46.13 47.02 45.79 46.97 1,452,463 +1.25(+2.73%)
May 24, 2006 46.98 47.16 44.84 45.72 3,637,648 -1.59(-3.36%)
May 23, 2006 47.10 48.22 46.92 47.31 1,344,386 +0.47(+1.00%)
May 22, 2006 47.93 48.22 45.79 46.85 2,345,286 -1.57(-3.23%)
May 19, 2006 48.08 48.69 47.53 48.41 1,854,443 +0.25(+0.53%)
May 18, 2006 50.12 50.18 48.08 48.16 1,558,581 -1.33(-2.69%)
May 17, 2006 50.12 50.30 48.91 49.49 1,939,182 -1.00(-1.98%)
May 16, 2006 49.10 50.72 49.10 50.49 1,689,003 +1.16(+2.36%)
May 15, 2006 48.69 49.64 48.39 49.33 1,753,803 +0.45(+0.92%)
May 12, 2006 49.68 49.68 48.40 48.88 1,659,995 -0.79(-1.58%)
May 11, 2006 50.93 51.39 49.44 49.67 1,471,098 -1.22(-2.40%)
May 10, 2006 50.77 51.43 50.48 50.89 1,553,159 +0.19(+0.38%)
May 09, 2006 50.34 51.87 50.14 50.69 2,061,847 +0.21(+0.42%)
May 08, 2006 48.17 50.73 47.96 50.48 3,934,738 +3.89(+8.35%)
May 05, 2006 46.28 47.89 46.02 46.59 4,919,236 +0.34(+0.73%)
May 04, 2006 46.49 46.56 45.02 46.25 4,389,673 -1.20(-2.52%)
May 03, 2006 48.11 48.32 47.23 47.44 2,304,673 -0.96(-1.99%)
May 02, 2006 48.78 49.24 48.32 48.41 1,473,464 -0.32(-0.65%)
May 01, 2006 49.72 50.04 48.28 48.72 1,425,122 -0.71(-1.43%)
Apr 28, 2006 49.22 49.73 48.63 49.43 804,804 +0.30(+0.61%)
Apr 27, 2006 48.65 50.10 48.11 49.13 1,463,122 +0.45(+0.93%)
Apr 26, 2006 50.23 50.37 48.50 48.68 1,467,984 -1.68(-3.34%)
Apr 25, 2006 50.68 51.35 50.17 50.36 1,445,304 +0.36(+0.71%)
Apr 24, 2006 50.11 50.14 49.37 50.00 538,313 -0.13(-0.26%)
Apr 21, 2006 50.54 50.76 49.37 50.13 1,052,661 -0.12(-0.25%)
Apr 20, 2006 50.26 51.15 50.13 50.26 1,202,397 +0.06(+0.12%)
Apr 19, 2006 50.95 51.25 49.83 50.20 1,273,740 -0.02(-0.04%)
Apr 18, 2006 50.41 51.24 50.07 50.22 1,404,265 -0.12(-0.23%)
Apr 17, 2006 49.87 51.28 49.43 50.33 1,140,330 +0.28(+0.56%)
Apr 13, 2006 49.88 50.40 48.78 50.05 833,127 +0.29(+0.57%)
Apr 12, 2006 48.83 49.91 48.73 49.77 1,241,281 +0.94(+1.92%)
Apr 11, 2006 49.62 50.30 48.22 48.83 2,247,023 -0.79(-1.58%)
Apr 10, 2006 50.08 50.94 49.42 49.62 1,262,066 -0.41(-0.82%)
Apr 07, 2006 51.35 52.08 49.87 50.03 2,050,712 -1.21(-2.37%)
Apr 06, 2006 50.89 51.48 50.52 51.24 1,162,684 +0.34(+0.66%)
Apr 05, 2006 50.15 51.47 50.07 50.91 1,827,033 +0.99(+1.99%)
Apr 04, 2006 49.33 50.01 48.59 49.91 1,357,875 +1.26(+2.59%)
Apr 03, 2006 50.02 50.43 48.48 48.65 1,318,325 -1.26(-2.52%)
Mar 31, 2006 50.02 51.15 49.49 49.91 1,604,787 -0.06(-0.12%)
Mar 30, 2006 49.65 50.66 49.63 49.97 1,317,002 +0.36(+0.72%)
Mar 29, 2006 48.74 50.20 48.72 49.61 1,791,504 +1.10(+2.26%)
Mar 28, 2006 48.04 50.33 48.00 48.52 2,912,824 +0.10(+0.21%)
Mar 27, 2006 47.27 48.54 46.83 48.41 2,057,461 +1.11(+2.35%)
Mar 24, 2006 45.72 47.41 45.72 47.30 1,558,256 +1.49(+3.26%)
Mar 23, 2006 46.55 46.56 45.53 45.81 1,485,354 -0.77(-1.65%)
Mar 22, 2006 45.33 47.68 45.23 46.57 2,149,121 +1.01(+2.21%)
Mar 21, 2006 47.11 47.11 45.40 45.57 1,309,981 -1.47(-3.13%)
Mar 20, 2006 46.58 47.11 46.29 47.04 1,631,943 +0.45(+0.98%)
Mar 17, 2006 45.55 46.69 45.44 46.59 1,214,495 +1.04(+2.28%)
Mar 16, 2006 46.25 46.98 45.50 45.55 1,357,597 -0.83(-1.79%)
Mar 15, 2006 46.03 46.60 45.63 46.38 1,877,880 +0.55(+1.20%)
Mar 14, 2006 45.46 46.03 44.55 45.83 2,110,978 +0.34(+0.76%)
Mar 13, 2006 45.08 46.43 44.91 45.48 1,365,800 +1.16(+2.62%)
Mar 10, 2006 44.48 45.46 44.29 44.32 1,417,223 -0.26(-0.58%)
Mar 09, 2006 45.89 46.12 44.39 44.58 3,191,340 -1.18(-2.57%)
Mar 08, 2006 46.76 46.76 45.65 45.76 2,926,591 -1.23(-2.61%)
Mar 07, 2006 46.61 47.98 46.44 46.98 3,200,834 -0.08(-0.18%)
Mar 06, 2006 46.05 48.87 45.67 47.07 8,738,235 +5.23(+12.51%)
Mar 03, 2006 42.11 42.98 41.60 41.83 1,777,199 -0.40(-0.95%)
Mar 02, 2006 43.09 43.17 41.87 42.24 1,307,461 -0.90(-2.08%)
Mar 01, 2006 43.14 43.48 42.86 43.13 1,053,971 -0.03(-0.06%)
Feb 28, 2006 43.00 43.54 42.71 43.16 1,090,923 +0.16(+0.36%)
Feb 27, 2006 43.70 44.29 42.89 43.00 1,548,080 -0.39(-0.90%)
Feb 24, 2006 42.23 44.27 42.22 43.39 3,311,617 +0.20(+0.47%)
Feb 23, 2006 43.68 44.00 42.78 43.19 2,041,811 -0.59(-1.35%)
Feb 22, 2006 42.77 44.44 42.28 43.78 2,133,672 +0.76(+1.77%)
Feb 21, 2006 43.06 43.48 42.37 43.02 1,144,257 +0.21(+0.49%)
Feb 17, 2006 42.61 43.76 42.40 42.81 1,737,996 +0.13(+0.30%)
Feb 16, 2006 42.11 43.14 41.90 42.68 1,763,579 +0.54(+1.28%)
Feb 15, 2006 40.18 42.14 40.02 42.14 1,697,447 +1.91(+4.75%)
Feb 14, 2006 39.19 40.38 39.19 40.23 1,469,984 +1.01(+2.58%)
Feb 13, 2006 38.62 39.46 38.55 39.22 1,081,863 +0.58(+1.50%)
Feb 10, 2006 38.97 39.46 38.41 38.64 1,006,425 -0.05(-0.12%)
Feb 09, 2006 39.29 40.25 38.64 38.69 1,024,039 -0.54(-1.37%)
Feb 08, 2006 39.59 39.62 38.96 39.23 1,185,916 -0.18(-0.44%)
Feb 07, 2006 40.18 40.78 39.04 39.40 1,098,510 -0.84(-2.08%)
Feb 06, 2006 40.74 40.90 40.16 40.24 951,211 -0.56(-1.37%)
Feb 03, 2006 41.28 41.44 40.68 40.80 1,462,766 -0.71(-1.71%)
Feb 02, 2006 42.22 42.70 41.19 41.51 1,470,414 -0.84(-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.