Skip to main content

Wynn Resorts (NQ: WYNN )

79.49 -0.51 (-0.64%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.42 41.38 39.81 39.95 4,067,971 +0.07(+0.18%)
Jan 28, 2010 40.92 41.56 39.77 39.88 3,610,790 -0.64(-1.58%)
Jan 27, 2010 40.52 40.81 39.27 40.52 4,051,805 -0.06(-0.14%)
Jan 26, 2010 40.58 41.38 40.48 40.58 2,513,734 -0.48(-1.16%)
Jan 25, 2010 41.97 42.30 40.52 41.06 3,171,746 -0.23(-0.56%)
Jan 22, 2010 42.10 42.68 41.07 41.29 3,451,631 -0.92(-2.17%)
Jan 21, 2010 44.01 44.54 42.13 42.21 4,269,473 -1.80(-4.09%)
Jan 20, 2010 45.40 45.66 43.39 44.01 5,636,186 -2.04(-4.43%)
Jan 19, 2010 45.33 46.20 45.25 46.05 2,053,643 +0.53(+1.16%)
Jan 15, 2010 46.48 45.52 45.52 45.52 4,247,151 -1.04(-2.23%)
Jan 14, 2010 44.56 46.73 44.56 46.56 6,863,816 +1.75(+3.90%)
Jan 13, 2010 44.18 45.00 43.54 44.81 4,583,093 +0.92(+2.09%)
Jan 12, 2010 43.56 44.47 43.12 43.89 5,120,864 +0.19(+0.44%)
Jan 11, 2010 43.92 44.62 43.52 43.70 2,956,539 -0.14(-0.32%)
Jan 08, 2010 43.71 44.16 43.34 43.84 2,384,731 -0.32(-0.72%)
Jan 07, 2010 42.92 44.22 42.67 44.16 3,699,186 +0.92(+2.14%)
Jan 06, 2010 43.31 44.01 42.87 43.23 4,241,719 -0.57(-1.31%)
Jan 05, 2010 42.09 44.12 41.94 43.81 8,741,497 +2.51(+6.08%)
Jan 04, 2010 39.54 41.42 39.33 41.30 7,344,117 +3.70(+9.84%)
Dec 31, 2009 38.05 37.60 37.60 37.60 1,688,452 -0.30(-0.80%)
Dec 30, 2009 37.91 38.19 37.61 37.90 1,581,525 -0.15(-0.39%)
Dec 29, 2009 38.34 38.41 37.95 38.05 1,497,235 +0.03(+0.07%)
Dec 28, 2009 38.44 38.61 37.79 38.02 1,483,295 -0.32(-0.84%)
Dec 24, 2009 38.90 38.93 38.11 38.35 973,618 -0.38(-0.98%)
Dec 23, 2009 38.33 38.92 37.70 38.73 3,286,766 +0.38(+1.00%)
Dec 22, 2009 39.42 39.55 38.25 38.34 2,129,894 -0.95(-2.43%)
Dec 21, 2009 38.91 39.39 38.76 39.30 2,204,790 +0.54(+1.40%)
Dec 18, 2009 39.39 39.47 38.35 38.75 3,818,446 -0.43(-1.09%)
Dec 17, 2009 39.86 40.03 38.61 39.18 3,718,697 -1.01(-2.51%)
Dec 16, 2009 40.27 40.64 39.99 40.19 3,214,063 +0.29(+0.73%)
Dec 15, 2009 40.85 41.12 39.78 39.90 2,981,618 -1.30(-3.15%)
Dec 14, 2009 40.29 41.22 39.89 41.19 3,406,335 +1.17(+2.92%)
Dec 11, 2009 40.10 40.81 39.82 40.03 4,077,187 +0.12(+0.31%)
Dec 10, 2009 40.81 41.25 39.72 39.90 3,395,328 -0.76(-1.87%)
Dec 09, 2009 41.16 41.22 40.10 40.66 5,271,813 -0.24(-0.58%)
Dec 08, 2009 41.26 41.61 40.59 40.90 4,171,001 -0.90(-2.16%)
Dec 07, 2009 43.03 43.23 41.65 41.81 3,459,590 -1.32(-3.07%)
Dec 04, 2009 43.43 43.73 41.97 43.13 5,678,938 +0.92(+2.19%)
Dec 03, 2009 43.26 43.71 42.09 42.21 4,482,785 -0.57(-1.33%)
Dec 02, 2009 42.45 43.56 42.40 42.78 3,165,560 -0.08(-0.18%)
Dec 01, 2009 42.64 43.30 41.90 42.85 4,003,363 +1.18(+2.84%)
Nov 30, 2009 40.47 41.73 40.05 41.67 3,882,109 +1.01(+2.48%)
Nov 27, 2009 40.05 41.26 39.29 40.66 2,613,538 -1.54(-3.66%)
Nov 25, 2009 40.87 42.32 40.58 42.21 4,116,276 +1.52(+3.73%)
Nov 24, 2009 40.88 41.29 40.35 40.69 2,673,702 -0.49(-1.19%)
Nov 23, 2009 42.03 42.14 41.10 41.18 3,914,418 -0.06(-0.16%)
Nov 20, 2009 40.68 42.10 40.68 41.25 3,218,371 -0.17(-0.41%)
Nov 19, 2009 41.31 41.77 40.41 41.41 4,349,023 -1.20(-2.82%)
Nov 18, 2009 42.94 43.38 42.14 42.61 3,419,640 -0.64(-1.48%)
Nov 17, 2009 42.37 43.51 41.75 43.25 6,306,524 +1.60(+3.84%)
Nov 16, 2009 42.56 42.56 41.40 41.65 8,050,195 -0.30(-0.71%)
Nov 13, 2009 41.94 42.32 41.65 41.95 7,806,858 +0.85(+2.06%)
Nov 12, 2009 40.53 41.78 40.34 41.11 7,918,806 +0.65(+1.61%)
Nov 11, 2009 39.57 40.72 39.57 40.46 8,681,822 +1.49(+3.82%)
Nov 10, 2009 38.24 39.19 37.73 38.97 8,058,560 +0.33(+0.87%)
Nov 09, 2009 38.79 39.18 37.83 38.63 9,931,613 +2.32(+6.38%)
Nov 06, 2009 35.41 36.45 35.32 36.31 7,374,850 -0.07(-0.18%)
Nov 05, 2009 34.65 36.43 34.08 36.38 8,917,984 +2.78(+8.27%)
Nov 04, 2009 34.83 35.02 33.48 33.60 6,255,460 -0.52(-1.53%)
Nov 03, 2009 32.12 34.53 31.94 34.13 7,454,303 +1.46(+4.47%)
Nov 02, 2009 32.86 33.29 31.45 32.67 8,976,394 -0.30(-0.90%)
Oct 30, 2009 34.66 35.11 31.89 32.96 11,178,271 -1.26(-3.68%)
Oct 29, 2009 33.27 34.77 33.15 34.22 8,783,450 +1.47(+4.49%)
Oct 28, 2009 34.65 34.81 32.31 32.75 12,204,147 -1.37(-4.03%)
Oct 27, 2009 37.28 37.29 33.56 34.13 23,533,458 -4.22(-11.00%)
Oct 26, 2009 37.99 39.24 37.80 38.35 7,458,534 +0.37(+0.98%)
Oct 23, 2009 38.71 40.04 37.79 37.97 6,340,798 -0.56(-1.45%)
Oct 22, 2009 37.79 38.84 36.60 38.53 7,016,405 +0.67(+1.77%)
Oct 21, 2009 38.60 39.45 37.76 37.87 5,281,636 -0.89(-2.29%)
Oct 20, 2009 38.51 39.66 38.49 38.75 5,407,742 -0.56(-1.42%)
Oct 19, 2009 39.51 39.58 38.35 39.31 5,723,577 +0.18(+0.45%)
Oct 16, 2009 39.04 39.98 38.47 39.14 7,352,863 -0.37(-0.94%)
Oct 15, 2009 39.82 39.92 38.22 39.51 13,124,662 -1.31(-3.20%)
Oct 14, 2009 41.19 41.44 40.43 40.81 6,359,364 +0.69(+1.71%)
Oct 13, 2009 39.65 41.06 39.56 40.13 7,490,753 +0.07(+0.18%)
Oct 12, 2009 41.73 42.04 38.93 40.05 15,848,203 -1.18(-2.86%)
Oct 09, 2009 43.15 43.47 40.58 41.23 11,695,795 -1.27(-2.99%)
Oct 08, 2009 41.65 43.05 41.06 42.50 9,194,443 +1.56(+3.80%)
Oct 07, 2009 41.29 42.22 40.40 40.95 6,092,310 -0.78(-1.88%)
Oct 06, 2009 41.88 42.46 41.08 41.73 8,671,765 +0.25(+0.60%)
Oct 05, 2009 41.23 42.04 40.50 41.48 8,346,988 +0.35(+0.84%)
Oct 02, 2009 39.73 42.07 38.45 41.14 13,549,481 +1.25(+3.14%)
Oct 01, 2009 42.62 42.84 39.67 39.88 10,002,466 -3.22(-7.46%)
Sep 30, 2009 45.29 45.29 42.32 43.10 10,770,866 -1.43(-3.22%)
Sep 29, 2009 43.16 45.08 43.12 44.53 6,721,850 +1.22(+2.81%)
Sep 28, 2009 42.96 43.99 42.15 43.32 5,820,118 +0.61(+1.42%)
Sep 25, 2009 41.88 43.64 41.82 42.71 6,204,165 +0.42(+0.99%)
Sep 24, 2009 43.84 44.05 41.26 42.29 8,266,331 -1.28(-2.93%)
Sep 23, 2009 45.14 45.54 43.35 43.57 8,872,257 -0.78(-1.75%)
Sep 22, 2009 42.66 44.91 42.44 44.35 13,164,925 +2.59(+6.20%)
Sep 21, 2009 41.58 43.90 41.28 41.76 9,491,516 -0.29(-0.69%)
Sep 18, 2009 42.77 42.93 41.43 42.05 5,517,694 -0.02(-0.04%)
Sep 17, 2009 42.32 43.59 41.38 42.07 9,403,676 +0.16(+0.39%)
Sep 16, 2009 44.70 44.76 41.51 41.90 14,849,112 -2.16(-4.90%)
Sep 15, 2009 42.91 44.52 42.04 44.06 13,302,999 +2.04(+4.86%)
Sep 14, 2009 38.87 42.20 38.87 42.02 8,942,103 +2.80(+7.15%)
Sep 11, 2009 38.91 40.05 38.67 39.21 7,668,403 +1.43(+3.78%)
Sep 10, 2009 36.93 37.90 35.95 37.79 6,241,020 +0.64(+1.74%)
Sep 09, 2009 35.52 37.76 35.29 37.14 8,734,020 +2.23(+6.39%)
Sep 08, 2009 35.43 35.68 34.62 34.91 5,416,480 +0.53(+1.54%)
Sep 04, 2009 32.48 34.50 32.12 34.38 5,524,352 +1.90(+5.86%)
Sep 03, 2009 32.53 32.61 31.71 32.48 3,377,715 +0.45(+1.40%)
Sep 02, 2009 32.00 32.47 31.23 32.03 6,081,515 +0.14(+0.44%)
Sep 01, 2009 32.77 33.74 31.63 31.89 8,430,494 -1.02(-3.10%)
Aug 31, 2009 33.73 33.94 32.53 32.91 5,370,130 -1.30(-3.80%)
Aug 28, 2009 35.12 35.16 33.81 34.21 3,909,293 -0.05(-0.16%)
Aug 27, 2009 34.56 34.71 33.29 34.27 4,790,853 -0.51(-1.47%)
Aug 26, 2009 34.98 35.50 34.41 34.78 5,697,698 -0.50(-1.41%)
Aug 25, 2009 34.33 35.47 33.96 35.28 6,250,803 +1.53(+4.54%)
Aug 24, 2009 35.16 35.58 33.57 33.74 6,037,254 -0.88(-2.55%)
Aug 21, 2009 34.66 34.87 33.60 34.62 7,329,775 +0.93(+2.76%)
Aug 20, 2009 33.49 34.43 33.22 33.69 4,601,610 +0.35(+1.04%)
Aug 19, 2009 32.53 33.74 32.31 33.35 5,570,029 -0.28(-0.83%)
Aug 18, 2009 32.79 33.89 32.53 33.63 6,794,050 +1.47(+4.58%)
Aug 17, 2009 33.28 33.29 32.07 32.16 8,140,214 -2.59(-7.45%)
Aug 14, 2009 36.69 36.87 34.57 34.75 13,578,202 -2.27(-6.13%)
Aug 13, 2009 36.59 37.21 35.21 37.01 8,948,306 +0.83(+2.28%)
Aug 12, 2009 33.90 36.74 33.90 36.19 9,888,379 +2.48(+7.36%)
Aug 11, 2009 34.10 34.42 32.89 33.71 7,047,265 -0.58(-1.70%)
Aug 10, 2009 35.41 36.30 34.17 34.29 6,084,604 -1.26(-3.54%)
Aug 07, 2009 34.87 36.08 34.13 35.55 7,153,809 +1.75(+5.18%)
Aug 06, 2009 34.76 35.69 33.76 33.80 7,843,886 -0.60(-1.73%)
Aug 05, 2009 35.99 36.39 34.11 34.39 8,588,096 -0.87(-2.47%)
Aug 04, 2009 33.03 35.66 33.03 35.26 11,741,684 +2.78(+8.55%)
Aug 03, 2009 31.96 33.13 31.75 32.48 7,370,503 +1.37(+4.42%)
Jul 31, 2009 30.04 31.41 29.40 31.11 8,834,329 +0.62(+2.03%)
Jul 30, 2009 28.94 31.30 28.73 30.49 16,370,904 +3.55(+13.18%)
Jul 29, 2009 27.89 28.05 26.56 26.94 7,007,311 -1.39(-4.89%)
Jul 28, 2009 28.34 28.80 27.63 28.33 5,352,862 -0.71(-2.43%)
Jul 27, 2009 30.13 30.19 28.64 29.03 7,647,204 +0.28(+0.97%)
Jul 24, 2009 26.60 29.25 26.48 28.75 8,001,517 +1.59(+5.87%)
Jul 23, 2009 25.91 27.89 25.15 27.16 11,196,834 +1.47(+5.70%)
Jul 22, 2009 24.81 26.36 24.62 25.69 10,315,324 +1.51(+6.26%)
Jul 21, 2009 25.49 25.49 23.57 24.18 7,031,192 -0.04(-0.15%)
Jul 20, 2009 22.21 24.62 22.21 24.22 6,481,457 +2.23(+10.12%)
Jul 17, 2009 22.67 22.67 21.78 21.99 4,974,944 -0.82(-3.60%)
Jul 16, 2009 21.70 23.09 21.29 22.81 5,845,062 +0.81(+3.67%)
Jul 15, 2009 20.96 22.22 20.94 22.00 7,641,167 +1.45(+7.07%)
Jul 14, 2009 19.50 20.70 19.26 20.55 5,287,422 +0.91(+4.61%)
Jul 13, 2009 19.15 19.76 18.37 19.64 4,747,200 +0.81(+4.29%)
Jul 10, 2009 19.19 19.20 18.49 18.84 4,563,297 -0.58(-2.98%)
Jul 09, 2009 18.31 20.30 18.31 19.41 9,500,567 +1.23(+6.75%)
Jul 08, 2009 19.15 19.15 17.66 18.18 7,383,962 -0.51(-2.73%)
Jul 07, 2009 19.77 19.87 18.62 18.70 5,747,568 -1.18(-5.93%)
Jul 06, 2009 19.87 20.23 19.35 19.87 4,673,532 -0.44(-2.16%)
Jul 02, 2009 21.24 21.24 20.18 20.31 3,833,794 -1.20(-5.59%)
Jul 01, 2009 21.52 22.03 21.43 21.52 3,292,497 +0.05(+0.25%)
Jun 30, 2009 21.72 22.45 21.35 21.46 4,357,319 -0.99(-4.41%)
Jun 29, 2009 22.37 22.80 21.80 22.45 3,553,677 +0.13(+0.57%)
Jun 26, 2009 22.51 22.67 21.86 22.33 4,565,387 -0.27(-1.18%)
Jun 25, 2009 21.97 22.65 21.35 22.59 4,100,724 +0.71(+3.25%)
Jun 24, 2009 20.87 22.42 20.82 21.88 5,419,630 +1.22(+5.88%)
Jun 23, 2009 20.90 21.35 19.89 20.67 6,218,495 -0.18(-0.85%)
Jun 22, 2009 22.01 22.19 20.84 20.84 4,841,040 -1.57(-7.00%)
Jun 19, 2009 22.15 22.56 21.83 22.41 5,868,645 +0.77(+3.54%)
Jun 18, 2009 22.58 22.85 21.29 21.64 4,360,156 -0.24(-1.11%)
Jun 17, 2009 22.12 22.54 20.70 21.89 7,106,484 -0.05(-0.22%)
Jun 16, 2009 21.41 22.76 21.33 21.94 7,827,721 +0.66(+3.12%)
Jun 15, 2009 22.46 22.46 20.79 21.27 8,993,472 -1.47(-6.47%)
Jun 12, 2009 22.34 22.84 21.77 22.74 5,228,355 +0.27(+1.19%)
Jun 11, 2009 22.80 22.86 22.17 22.48 5,065,577 -0.23(-1.02%)
Jun 10, 2009 23.47 23.70 22.04 22.71 7,090,899 -0.58(-2.51%)
Jun 09, 2009 23.86 24.02 22.92 23.29 4,088,435 -0.38(-1.59%)
Jun 08, 2009 23.26 24.23 22.84 23.67 5,351,391 -1.02(-4.11%)
Jun 05, 2009 25.22 25.66 24.09 24.68 4,074,918 +0.00(+0.00%)
Jun 04, 2009 24.03 24.92 23.46 24.68 4,542,767 +0.66(+2.76%)
Jun 03, 2009 24.94 25.06 23.56 24.02 5,974,769 -0.66(-2.68%)
Jun 02, 2009 24.74 25.01 23.89 24.68 4,824,088 -0.07(-0.27%)
Jun 01, 2009 23.26 24.85 23.14 24.75 8,209,259 +2.22(+9.85%)
May 29, 2009 22.25 22.79 21.92 22.53 4,608,191 +0.43(+1.95%)
May 28, 2009 22.50 22.89 21.43 22.10 3,881,751 -0.02(-0.11%)
May 27, 2009 23.10 23.54 22.05 22.12 5,166,226 -1.04(-4.49%)
May 26, 2009 21.43 23.62 21.37 23.16 4,790,810 +1.37(+6.28%)
May 22, 2009 22.59 22.82 21.43 21.80 4,917,510 -0.77(-3.40%)
May 21, 2009 23.41 23.83 22.29 22.56 5,236,508 -1.26(-5.28%)
May 20, 2009 24.61 25.46 23.67 23.82 4,681,407 -0.53(-2.17%)
May 19, 2009 25.43 25.75 24.12 24.35 5,369,782 -0.82(-3.26%)
May 18, 2009 23.64 25.35 23.58 25.17 5,909,702 +2.13(+9.23%)
May 15, 2009 24.32 25.46 22.85 23.04 6,270,197 -0.94(-3.90%)
May 14, 2009 24.22 24.96 22.53 23.98 10,098,118 -0.21(-0.85%)
May 13, 2009 26.75 27.14 23.93 24.19 8,645,538 -3.28(-11.95%)
May 12, 2009 30.06 30.22 26.81 27.47 7,370,952 -2.30(-7.72%)
May 11, 2009 27.98 30.25 27.52 29.77 5,118,223 +0.91(+3.16%)
May 08, 2009 27.40 29.30 27.14 28.85 4,613,479 +1.98(+7.35%)
May 07, 2009 29.18 29.40 26.33 26.88 6,354,359 -1.77(-6.18%)
May 06, 2009 29.92 30.08 27.09 28.65 12,611,640 -1.74(-5.72%)
May 05, 2009 28.20 30.87 27.27 30.39 15,521,688 +4.36(+16.75%)
May 04, 2009 24.62 26.65 24.34 26.03 5,880,072 +2.22(+9.32%)
May 01, 2009 23.73 24.94 23.24 23.81 4,389,037 -0.04(-0.18%)
Apr 30, 2009 24.77 26.86 23.67 23.85 10,178,770 +0.65(+2.80%)
Apr 29, 2009 23.06 24.02 22.22 23.20 5,573,314 +1.17(+5.33%)
Apr 28, 2009 22.04 23.01 21.75 22.03 5,686,979 -0.76(-3.34%)
Apr 27, 2009 22.79 24.32 22.35 22.79 7,106,658 -1.25(-5.19%)
Apr 24, 2009 22.77 24.42 22.46 24.03 8,231,180 +1.88(+8.51%)
Apr 23, 2009 20.98 23.10 20.74 22.15 8,575,331 +1.14(+5.41%)
Apr 22, 2009 18.98 21.68 18.92 21.01 8,681,408 +1.81(+9.40%)
Apr 21, 2009 18.18 19.36 17.63 19.21 5,401,334 +0.70(+3.78%)
Apr 20, 2009 19.32 19.91 18.14 18.51 3,851,874 -1.41(-7.08%)
Apr 17, 2009 20.26 20.33 19.55 19.92 6,159,192 -0.43(-2.12%)
Apr 16, 2009 20.08 20.82 19.76 20.35 5,130,761 +0.32(+1.61%)
Apr 15, 2009 19.18 20.14 19.18 20.03 4,755,238 +0.33(+1.70%)
Apr 14, 2009 18.57 21.64 18.55 19.69 8,729,717 +0.58(+3.02%)
Apr 13, 2009 17.91 19.15 17.33 19.11 5,087,165 +0.71(+3.87%)
Apr 09, 2009 17.70 19.46 17.58 18.40 8,096,459 +1.57(+9.36%)
Apr 08, 2009 16.72 16.83 15.70 16.83 7,164,217 +0.59(+3.63%)
Apr 07, 2009 18.43 18.55 16.16 16.24 8,499,251 -2.73(-14.39%)
Apr 06, 2009 18.82 20.06 18.67 18.97 13,453,093 +0.94(+5.23%)
Apr 03, 2009 16.12 18.20 15.95 18.03 9,312,284 +1.70(+10.43%)
Apr 02, 2009 14.13 16.34 14.13 16.32 11,467,025 +3.22(+24.59%)
Apr 01, 2009 12.16 13.16 11.87 13.10 4,791,932 +0.96(+7.91%)
Mar 31, 2009 11.97 12.28 11.55 12.14 4,256,784 +0.47(+4.06%)
Mar 30, 2009 12.38 12.63 11.55 11.67 3,581,685 -2.13(-15.46%)
Mar 26, 2009 13.81 14.04 13.01 13.80 3,932,393 +0.21(+1.52%)
Mar 25, 2009 13.73 14.44 12.16 13.59 5,190,248 -0.15(-1.06%)
Mar 24, 2009 13.90 14.51 13.50 13.74 3,594,059 -0.50(-3.54%)
Mar 23, 2009 12.85 14.35 12.55 14.24 6,726,568 +1.76(+14.13%)
Mar 20, 2009 12.98 13.01 12.14 12.48 4,493,148 -0.15(-1.20%)
Mar 19, 2009 12.95 13.35 12.13 12.63 4,713,060 -0.24(-1.84%)
Mar 18, 2009 12.52 13.02 11.76 12.87 5,866,111 +0.27(+2.17%)
Mar 17, 2009 11.52 12.74 11.38 12.60 10,505,078 +0.65(+5.45%)
Mar 16, 2009 13.10 13.28 11.89 11.95 2,479,305 -0.70(-5.53%)
Mar 13, 2009 12.86 13.68 12.17 12.65 4,242,836 +0.17(+1.36%)
Mar 12, 2009 11.84 12.52 11.19 12.48 4,232,285 +0.91(+7.89%)
Mar 11, 2009 12.15 12.74 11.07 11.56 5,882,822 -0.29(-2.46%)
Mar 10, 2009 10.04 12.24 10.01 11.86 8,800,375 +2.40(+25.40%)
Mar 09, 2009 9.174 10.24 8.998 9.454 4,337,453 +0.09(+0.97%)
Mar 06, 2009 9.959 10.18 8.816 9.363 4,549,910 -0.54(-5.46%)
Mar 05, 2009 10.18 10.54 9.789 9.904 4,697,733 -0.55(-5.29%)
Mar 04, 2009 10.72 10.74 9.491 10.46 7,124,958 -0.27(-2.55%)
Mar 02, 2009 12.46 12.46 10.73 10.73 8,084,659 -2.01(-15.75%)
Feb 27, 2009 13.13 13.33 12.60 12.74 5,947,934 -0.81(-5.97%)
Feb 26, 2009 13.72 14.40 13.16 13.55 5,678,036 +0.32(+2.44%)
Feb 25, 2009 13.35 14.24 12.80 13.22 12,724,316 -2.46(-15.70%)
Feb 24, 2009 14.27 15.81 13.72 15.69 5,787,330 +1.53(+10.82%)
Feb 23, 2009 15.23 15.58 14.00 14.15 3,671,809 -1.02(-6.69%)
Feb 20, 2009 14.47 15.35 14.15 15.17 5,775,623 +1.19(+8.48%)
Feb 19, 2009 14.29 14.99 13.71 13.98 3,035,155 -0.16(-1.12%)
Feb 18, 2009 14.77 14.86 13.71 14.14 4,242,744 -0.51(-3.49%)
Feb 17, 2009 15.56 15.56 14.37 14.65 3,679,750 -1.18(-7.45%)
Feb 13, 2009 16.47 16.47 15.58 15.83 1,958,633 -0.41(-2.51%)
Feb 12, 2009 15.51 16.34 15.46 16.24 4,742,840 +0.18(+1.14%)
Feb 11, 2009 17.32 17.35 15.35 16.06 3,709,796 -0.71(-4.24%)
Feb 10, 2009 18.25 18.76 16.65 16.77 3,323,623 -1.99(-10.60%)
Feb 09, 2009 18.24 19.15 17.75 18.76 2,885,272 +0.66(+3.66%)
Feb 06, 2009 17.21 18.54 17.03 18.09 4,255,311 +0.95(+5.53%)
Feb 05, 2009 15.81 17.75 15.50 17.15 7,463,955 +1.20(+7.51%)
Feb 04, 2009 16.82 16.93 15.28 15.95 12,129,091 -1.57(-8.99%)
Feb 03, 2009 18.17 18.55 16.29 17.52 6,247,555 -0.55(-3.06%)
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.