Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 89.30 90.97 88.50 90.71 4,505,719 +1.57(+1.76%)
Oct 26, 2012 91.04 89.15 89.15 89.15 4,205,670 -1.09(-1.21%)
Oct 25, 2012 88.52 90.67 88.14 90.24 7,011,428 +6.10(+7.25%)
Oct 24, 2012 85.45 86.92 83.79 84.14 2,556,814 -1.56(-1.82%)
Oct 23, 2012 85.50 86.01 84.86 85.70 1,540,588 -0.93(-1.08%)
Oct 19, 2012 88.34 88.34 86.01 86.64 2,184,048 -2.01(-2.27%)
Oct 18, 2012 89.21 89.54 87.94 88.64 1,763,915 -0.49(-0.55%)
Oct 17, 2012 88.29 89.39 87.53 89.13 1,628,603 +0.86(+0.98%)
Oct 16, 2012 87.59 89.15 87.16 88.27 2,354,037 +1.16(+1.33%)
Oct 15, 2012 85.34 87.30 85.07 87.11 1,614,142 +1.83(+2.14%)
Oct 12, 2012 84.98 86.16 84.67 85.28 1,552,440 +1.01(+1.20%)
Oct 11, 2012 83.94 84.57 83.29 84.27 1,448,416 +1.08(+1.30%)
Oct 10, 2012 84.04 84.83 82.39 83.19 1,466,280 -0.57(-0.68%)
Oct 09, 2012 84.50 85.52 83.12 83.76 1,561,525 -0.67(-0.80%)
Oct 08, 2012 84.87 85.15 83.92 84.43 1,369,558 -0.85(-0.99%)
Oct 05, 2012 86.27 86.83 84.78 85.28 2,904,020 -0.16(-0.18%)
Oct 04, 2012 85.33 86.02 83.83 85.44 2,271,455 -0.64(-0.74%)
Oct 03, 2012 86.29 86.73 85.49 86.07 979,495 +0.19(+0.23%)
Oct 02, 2012 87.23 87.23 85.01 85.88 1,881,288 -0.73(-0.84%)
Oct 01, 2012 86.92 88.29 86.16 86.61 1,850,359 +0.10(+0.12%)
Sep 28, 2012 86.02 87.00 85.53 86.50 1,433,734 +0.01(+0.01%)
Sep 27, 2012 85.58 87.09 84.90 86.49 2,048,929 +1.29(+1.51%)
Sep 26, 2012 85.36 85.97 83.85 85.21 1,440,386 -0.16(-0.19%)
Sep 25, 2012 86.53 87.27 85.07 85.37 2,504,402 -0.11(-0.12%)
Sep 24, 2012 85.01 86.01 84.76 85.48 1,404,801 -0.22(-0.26%)
Sep 21, 2012 86.55 86.55 84.99 85.70 3,174,371 -0.40(-0.46%)
Sep 20, 2012 85.74 86.15 84.67 86.10 1,797,854 -0.59(-0.68%)
Sep 19, 2012 84.86 87.21 84.50 86.69 3,280,896 +2.22(+2.63%)
Sep 18, 2012 84.22 85.00 83.67 84.47 1,468,720 +0.19(+0.23%)
Sep 17, 2012 85.54 86.31 83.89 84.28 1,920,994 -0.41(-0.49%)
Sep 14, 2012 83.14 85.80 83.02 84.69 4,606,434 +2.25(+2.73%)
Sep 13, 2012 79.99 82.74 79.80 82.44 2,357,776 +1.93(+2.39%)
Sep 12, 2012 79.20 80.79 79.19 80.51 3,271,635 +1.99(+2.53%)
Sep 11, 2012 76.73 78.84 76.65 78.53 1,938,089 +1.28(+1.66%)
Sep 10, 2012 78.00 78.30 77.00 77.25 2,226,886 +0.26(+0.34%)
Sep 07, 2012 76.43 77.82 76.21 76.99 3,225,166 +0.89(+1.17%)
Sep 06, 2012 75.52 76.62 75.28 76.09 2,927,027 +1.45(+1.95%)
Sep 05, 2012 75.37 75.79 74.42 74.64 2,109,187 -0.83(-1.10%)
Sep 04, 2012 76.88 77.10 75.22 75.47 2,425,120 -1.84(-2.37%)
Aug 31, 2012 77.78 78.72 77.06 77.31 1,295,242 +0.24(+0.31%)
Aug 30, 2012 78.32 78.32 76.70 77.07 1,372,741 -1.55(-1.97%)
Aug 29, 2012 78.87 79.18 77.67 78.62 1,639,230 -0.41(-0.52%)
Aug 27, 2012 79.53 79.65 78.31 79.03 1,579,739 +0.11(+0.13%)
Aug 24, 2012 78.33 79.14 77.54 78.93 1,718,206 +0.13(+0.17%)
Aug 23, 2012 79.51 79.95 78.76 78.79 1,482,671 -0.49(-0.61%)
Aug 22, 2012 78.95 80.25 78.56 79.28 1,939,969 +0.29(+0.37%)
Aug 21, 2012 79.17 80.55 78.56 78.99 2,156,270 -0.14(-0.18%)
Aug 20, 2012 81.00 82.43 78.87 79.13 2,576,716 +0.60(+0.76%)
Aug 17, 2012 78.51 78.96 77.71 78.53 1,613,251 +0.42(+0.54%)
Aug 16, 2012 75.45 78.51 75.23 78.11 2,928,209 +3.02(+4.02%)
Aug 15, 2012 74.45 75.31 74.25 75.09 1,070,433 +0.50(+0.67%)
Aug 14, 2012 75.71 75.94 74.42 74.59 1,215,991 -0.44(-0.59%)
Aug 13, 2012 75.61 76.24 74.59 75.03 1,336,825 -1.27(-1.67%)
Aug 10, 2012 75.68 76.42 74.83 76.30 1,673,792 +0.22(+0.30%)
Aug 09, 2012 76.69 77.28 75.91 76.08 1,340,098 -0.88(-1.15%)
Aug 08, 2012 76.29 77.17 76.09 76.96 1,806,655 +0.05(+0.07%)
Aug 07, 2012 74.48 77.93 74.04 76.91 4,612,847 +3.63(+4.95%)
Aug 06, 2012 71.92 73.91 71.06 73.28 2,070,627 +1.68(+2.34%)
Aug 03, 2012 71.30 72.22 71.19 71.61 1,966,979 +1.52(+2.17%)
Aug 02, 2012 70.47 71.92 69.36 70.08 2,408,151 -1.33(-1.86%)
Aug 01, 2012 71.48 71.84 70.52 71.41 2,334,115 +1.16(+1.65%)
Jul 31, 2012 70.65 71.12 69.69 70.25 1,909,132 -0.60(-0.85%)
Jul 30, 2012 70.75 72.36 70.21 70.85 2,426,369 -0.04(-0.06%)
Jul 27, 2012 69.99 71.07 69.81 70.89 2,683,000 +1.51(+2.17%)
Jul 26, 2012 69.51 69.63 67.16 69.39 4,366,605 +0.23(+0.33%)
Jul 25, 2012 69.46 70.06 68.25 69.16 2,314,019 -0.16(-0.23%)
Jul 24, 2012 71.31 71.54 68.58 69.31 3,568,059 -1.51(-2.13%)
Jul 23, 2012 71.06 71.18 70.06 70.82 2,490,865 -1.71(-2.35%)
Jul 20, 2012 73.47 74.48 72.47 72.52 2,489,550 -1.75(-2.36%)
Jul 19, 2012 71.95 74.63 71.45 74.28 3,000,588 +2.51(+3.50%)
Jul 18, 2012 71.73 75.23 70.45 71.76 6,961,573 -0.80(-1.10%)
Jul 17, 2012 72.63 73.24 71.24 72.56 3,107,814 +0.69(+0.95%)
Jul 16, 2012 71.57 72.82 71.05 71.88 2,802,383 +0.16(+0.23%)
Jul 13, 2012 72.17 72.29 70.88 71.71 3,473,909 -0.39(-0.55%)
Jul 12, 2012 74.20 74.72 71.89 72.11 3,766,761 -2.90(-3.87%)
Jul 11, 2012 74.49 76.75 74.10 75.01 2,971,553 +0.31(+0.41%)
Jul 10, 2012 74.98 75.79 74.13 74.70 3,599,613 +0.16(+0.22%)
Jul 09, 2012 74.45 75.42 73.97 74.54 3,001,906 -0.51(-0.68%)
Jul 06, 2012 75.19 75.28 73.81 75.04 3,199,448 -0.84(-1.11%)
Jul 05, 2012 75.26 76.24 73.37 75.89 3,798,930 +0.20(+0.27%)
Jul 03, 2012 76.01 76.54 75.03 75.69 1,810,697 -0.45(-0.59%)
Jul 02, 2012 76.47 77.94 75.71 76.13 2,601,762 -1.17(-1.51%)
Jun 29, 2012 77.72 78.26 76.68 77.30 3,015,897 +1.27(+1.68%)
Jun 28, 2012 75.80 76.94 74.83 76.03 2,405,351 -0.29(-0.38%)
Jun 27, 2012 76.60 77.26 75.99 76.32 2,481,966 +0.27(+0.35%)
Jun 26, 2012 75.79 76.71 74.87 76.05 2,740,037 -0.01(-0.02%)
Jun 25, 2012 75.41 76.57 75.28 76.07 2,269,523 -0.94(-1.22%)
Jun 22, 2012 76.49 77.62 75.90 77.00 3,229,778 +0.95(+1.24%)
Jun 21, 2012 78.38 80.17 75.98 76.06 4,014,740 -2.12(-2.71%)
Jun 20, 2012 78.52 78.59 76.77 78.17 2,086,098 +0.28(+0.35%)
Jun 19, 2012 75.08 78.32 75.08 77.90 2,866,757 +3.12(+4.18%)
Jun 18, 2012 73.71 75.28 73.05 74.78 2,301,087 +0.60(+0.80%)
Jun 15, 2012 74.52 74.95 73.84 74.18 2,459,372 -0.72(-0.96%)
Jun 14, 2012 73.71 75.36 73.22 74.89 2,669,874 +0.22(+0.29%)
Jun 13, 2012 75.07 76.22 74.50 74.68 2,500,373 -0.95(-1.25%)
Jun 12, 2012 75.48 75.80 74.08 75.63 3,517,217 +1.45(+1.95%)
Jun 11, 2012 78.38 78.74 74.08 74.18 4,328,968 -3.49(-4.49%)
Jun 08, 2012 75.98 77.79 75.27 77.67 1,745,166 +1.17(+1.53%)
Jun 07, 2012 78.91 79.75 76.25 76.50 2,430,404 -0.95(-1.22%)
Jun 06, 2012 76.26 78.03 76.10 77.44 2,738,793 +2.18(+2.89%)
Jun 05, 2012 72.58 75.50 72.29 75.27 3,900,107 +2.10(+2.87%)
Jun 04, 2012 72.41 73.56 71.41 73.17 3,522,476 +0.59(+0.81%)
Jun 01, 2012 74.38 74.95 71.94 72.58 4,488,964 -4.22(-5.49%)
May 31, 2012 77.58 77.85 74.66 76.80 3,781,401 -1.13(-1.44%)
May 30, 2012 78.81 79.10 76.83 77.92 3,804,769 -0.04(-0.06%)
May 29, 2012 77.18 78.85 76.94 77.97 2,003,043 +1.92(+2.52%)
May 25, 2012 76.80 77.81 75.65 76.05 1,855,428 -0.89(-1.15%)
May 24, 2012 78.00 78.60 76.09 76.94 2,139,214 -0.32(-0.41%)
May 23, 2012 76.18 77.60 75.28 77.26 2,575,485 +0.38(+0.49%)
May 22, 2012 77.43 78.48 75.81 76.88 3,007,561 -0.76(-0.98%)
May 21, 2012 76.34 77.76 73.23 77.64 4,347,745 +1.66(+2.19%)
May 18, 2012 76.04 79.51 75.57 75.98 4,118,064 +0.30(+0.40%)
May 17, 2012 78.14 79.02 75.47 75.68 3,477,073 -2.25(-2.89%)
May 16, 2012 79.47 80.37 77.74 77.93 3,177,166 -1.03(-1.31%)
May 15, 2012 80.26 81.06 78.77 78.96 3,511,692 -1.22(-1.52%)
May 14, 2012 82.34 82.48 80.06 80.18 4,333,637 -3.57(-4.26%)
May 11, 2012 83.40 85.58 82.74 83.74 3,319,925 -0.26(-0.31%)
May 10, 2012 86.80 86.97 83.97 84.00 3,290,802 -1.57(-1.84%)
May 09, 2012 86.74 87.36 84.52 85.58 4,475,855 -2.86(-3.24%)
May 08, 2012 91.41 91.42 86.30 88.44 6,249,834 -4.42(-4.76%)
May 07, 2012 93.59 94.64 92.53 92.86 4,005,516 -1.64(-1.73%)
May 04, 2012 95.44 96.09 94.16 94.50 2,995,828 -2.34(-2.41%)
May 03, 2012 99.24 99.59 96.33 96.84 2,343,182 -2.30(-2.32%)
May 02, 2012 102.36 102.57 99.04 99.13 5,285,897 -0.79(-0.79%)
May 01, 2012 98.50 100.79 98.27 99.92 2,075,795 +0.97(+0.98%)
Apr 30, 2012 99.81 100.40 96.80 98.95 2,479,014 -1.22(-1.21%)
Apr 27, 2012 99.75 101.34 99.30 100.17 2,786,321 +0.67(+0.68%)
Apr 26, 2012 96.49 99.62 94.87 99.49 4,807,447 +3.88(+4.06%)
Apr 25, 2012 94.68 95.82 93.34 95.61 3,824,502 +3.11(+3.36%)
Apr 24, 2012 92.65 93.41 92.11 92.50 1,513,695 -0.40(-0.43%)
Apr 23, 2012 94.48 94.48 92.51 92.90 2,484,286 -2.77(-2.90%)
Apr 20, 2012 97.04 97.04 95.59 95.68 2,111,009 -0.42(-0.43%)
Apr 19, 2012 96.98 97.80 95.72 96.09 2,426,816 -0.54(-0.56%)
Apr 18, 2012 95.49 98.26 95.30 96.64 5,368,910 +4.09(+4.42%)
Apr 17, 2012 92.32 93.13 91.53 92.55 2,354,245 +1.04(+1.13%)
Apr 16, 2012 93.05 93.20 91.37 91.51 1,847,895 -1.57(-1.68%)
Apr 13, 2012 93.01 94.02 92.11 93.07 1,412,142 -0.59(-0.63%)
Apr 12, 2012 92.66 94.84 92.47 93.67 3,164,675 +1.49(+1.61%)
Apr 11, 2012 91.75 93.71 91.68 92.18 2,635,458 +1.61(+1.78%)
Apr 10, 2012 92.39 93.42 89.57 90.57 3,001,503 -1.57(-1.71%)
Apr 09, 2012 91.52 92.72 91.10 92.14 2,144,278 -1.28(-1.37%)
Apr 05, 2012 91.57 93.74 91.57 93.42 1,415,105 +1.62(+1.76%)
Apr 04, 2012 92.09 92.84 91.54 91.80 1,609,147 -1.42(-1.53%)
Apr 03, 2012 92.97 94.28 92.74 93.22 1,373,818 +0.15(+0.16%)
Apr 02, 2012 92.52 94.71 92.17 93.07 1,951,223 +0.44(+0.48%)
Mar 30, 2012 93.48 93.88 91.81 92.63 1,739,029 -0.04(-0.04%)
Mar 29, 2012 92.70 93.03 91.13 92.67 2,051,006 -0.98(-1.05%)
Mar 28, 2012 95.61 95.69 92.27 93.65 2,926,863 -1.90(-1.99%)
Mar 27, 2012 96.27 96.77 95.43 95.54 2,091,454 -0.88(-0.92%)
Mar 26, 2012 94.71 97.32 94.59 96.43 3,724,998 +2.54(+2.71%)
Mar 23, 2012 94.34 94.51 93.35 93.88 1,473,321 -0.18(-0.19%)
Mar 22, 2012 94.94 96.32 93.44 94.06 1,827,980 -1.53(-1.60%)
Mar 21, 2012 95.10 96.39 94.72 95.59 2,238,009 +0.64(+0.67%)
Mar 20, 2012 94.97 95.45 93.49 94.95 2,450,839 -0.95(-0.99%)
Mar 19, 2012 93.89 96.95 93.89 95.90 2,678,495 +1.73(+1.84%)
Mar 16, 2012 95.09 95.69 93.71 94.17 2,507,164 -0.77(-0.81%)
Mar 15, 2012 93.02 95.56 92.99 94.94 2,665,647 +1.42(+1.52%)
Mar 14, 2012 93.27 93.86 92.85 93.52 2,313,757 +0.56(+0.60%)
Mar 13, 2012 92.46 93.63 91.99 92.96 4,030,885 +3.16(+3.52%)
Mar 12, 2012 89.83 90.92 89.08 89.80 2,495,637 +0.21(+0.23%)
Mar 09, 2012 91.44 91.95 89.20 89.60 2,771,591 -1.93(-2.11%)
Mar 08, 2012 91.84 92.17 90.86 91.52 2,832,915 +0.83(+0.92%)
Mar 07, 2012 89.95 91.49 89.91 90.69 3,088,345 +2.14(+2.42%)
Mar 06, 2012 88.99 89.56 87.97 88.55 3,221,141 -2.50(-2.75%)
Mar 05, 2012 93.87 94.91 90.73 91.05 4,260,406 -3.35(-3.55%)
Mar 02, 2012 92.13 98.35 91.39 94.40 19,070,170 +3.86(+4.27%)
Mar 01, 2012 89.01 91.52 88.73 90.54 5,814,084 +2.61(+2.97%)
Feb 29, 2012 86.41 88.89 86.08 87.93 6,077,803 +2.56(+3.00%)
Feb 28, 2012 86.32 86.90 85.37 85.37 4,178,103 -1.06(-1.23%)
Feb 27, 2012 87.09 87.23 86.29 86.43 2,606,614 -1.17(-1.34%)
Feb 24, 2012 86.74 88.63 86.64 87.60 2,813,887 +1.31(+1.51%)
Feb 23, 2012 87.29 87.62 85.89 86.30 2,553,782 -1.04(-1.19%)
Feb 22, 2012 87.90 89.03 86.93 87.33 3,155,900 -1.23(-1.39%)
Feb 21, 2012 88.01 90.18 87.52 88.56 11,252,926 +4.98(+5.95%)
Feb 17, 2012 84.71 85.18 83.41 83.59 2,851,634 +0.01(+0.02%)
Feb 16, 2012 82.76 83.74 82.06 83.57 2,264,976 +0.93(+1.13%)
Feb 15, 2012 82.69 83.62 82.38 82.64 3,033,675 +0.19(+0.22%)
Feb 14, 2012 81.44 82.96 80.98 82.45 2,852,471 +0.82(+1.00%)
Feb 13, 2012 83.62 83.62 81.22 81.64 5,056,548 -1.95(-2.33%)
Feb 10, 2012 83.07 84.33 82.72 83.59 2,178,417 -0.29(-0.34%)
Feb 09, 2012 85.04 85.14 83.59 83.87 2,903,265 -0.78(-0.92%)
Feb 08, 2012 83.63 84.66 83.22 84.65 3,155,634 +1.45(+1.75%)
Feb 07, 2012 83.07 84.51 83.07 83.20 2,965,552 -0.12(-0.14%)
Feb 06, 2012 84.50 84.82 82.74 83.31 4,477,161 -1.59(-1.87%)
Feb 03, 2012 86.40 86.56 84.47 84.90 9,842,882 -4.28(-4.80%)
Feb 02, 2012 87.52 89.21 86.47 89.18 5,730,464 +2.24(+2.57%)
Feb 01, 2012 86.64 87.75 85.52 86.95 4,423,229 +1.86(+2.19%)
Jan 31, 2012 86.47 86.87 84.82 85.09 2,219,826 -0.13(-0.16%)
Jan 30, 2012 85.90 86.07 82.82 85.22 3,914,823 -2.70(-3.07%)
Jan 27, 2012 87.87 88.61 87.23 87.92 1,913,926 -0.06(-0.07%)
Jan 26, 2012 89.71 91.02 87.39 87.98 3,223,434 -0.94(-1.05%)
Jan 25, 2012 87.53 89.47 86.74 88.92 3,255,952 +1.44(+1.65%)
Jan 24, 2012 86.23 88.10 85.48 87.48 3,382,928 +0.89(+1.02%)
Jan 23, 2012 85.50 88.29 85.39 86.59 3,373,899 +1.33(+1.56%)
Jan 20, 2012 86.59 86.95 85.05 85.26 2,057,249 -1.39(-1.60%)
Jan 19, 2012 87.60 87.93 85.65 86.65 2,916,528 +0.40(+0.46%)
Jan 18, 2012 82.90 86.54 82.70 86.25 4,033,209 +3.63(+4.39%)
Jan 17, 2012 81.56 83.94 81.49 82.63 4,684,910 +2.99(+3.76%)
Jan 13, 2012 79.98 81.47 79.22 79.64 3,577,905 -1.44(-1.78%)
Jan 12, 2012 78.99 81.92 77.25 81.08 9,444,734 -1.54(-1.87%)
Jan 11, 2012 79.01 82.82 78.96 82.62 3,502,578 +3.22(+4.05%)
Jan 10, 2012 80.60 80.71 78.89 79.40 2,300,229 +0.66(+0.83%)
Jan 09, 2012 79.29 79.75 78.18 78.74 2,123,092 -0.22(-0.28%)
Jan 06, 2012 81.89 82.10 78.80 78.96 4,144,419 -2.88(-3.52%)
Jan 05, 2012 82.08 82.29 80.72 81.84 3,042,966 -0.86(-1.04%)
Jan 04, 2012 83.92 84.18 82.64 82.71 2,334,911 +1.12(+1.38%)
Dec 30, 2011 81.24 82.89 81.00 81.59 1,954,069 +0.11(+0.14%)
Dec 29, 2011 80.97 81.87 80.14 81.47 2,016,228 +0.83(+1.03%)
Dec 28, 2011 83.84 83.99 80.55 80.65 2,700,067 -3.18(-3.80%)
Dec 27, 2011 81.64 84.51 80.75 83.83 3,370,592 +2.61(+3.21%)
Dec 23, 2011 79.72 81.27 79.68 81.22 1,877,625 +1.52(+1.91%)
Dec 21, 2011 78.96 80.03 77.53 79.70 2,781,619 +0.27(+0.33%)
Dec 20, 2011 77.41 79.54 76.95 79.44 2,677,001 +3.97(+5.26%)
Dec 19, 2011 78.64 80.23 75.24 75.46 2,562,563 -2.55(-3.27%)
Dec 16, 2011 77.92 79.20 77.47 78.01 3,146,931 +0.79(+1.02%)
Dec 15, 2011 76.36 77.75 74.59 77.22 3,565,215 +1.69(+2.24%)
Dec 14, 2011 76.80 77.15 75.07 75.53 3,723,201 -1.57(-2.03%)
Dec 13, 2011 80.73 81.59 76.62 77.10 3,738,353 -3.42(-4.25%)
Dec 12, 2011 80.87 81.20 79.75 80.51 2,464,267 -1.34(-1.64%)
Dec 09, 2011 81.39 82.61 80.21 81.86 5,703,569 +0.50(+0.62%)
Dec 08, 2011 83.77 84.79 81.22 81.36 2,583,893 -2.86(-3.39%)
Dec 07, 2011 83.07 84.58 81.22 84.21 3,494,135 +0.28(+0.33%)
Dec 06, 2011 86.47 87.04 83.44 83.93 4,161,411 -2.92(-3.37%)
Dec 05, 2011 89.04 89.28 85.68 86.86 3,307,776 -0.58(-0.66%)
Dec 02, 2011 89.53 89.72 87.33 87.43 2,132,606 -0.41(-0.46%)
Dec 01, 2011 88.50 89.83 86.82 87.84 2,442,077 -1.18(-1.33%)
Nov 30, 2011 85.65 89.07 85.40 89.02 5,825,441 +7.69(+9.46%)
Nov 29, 2011 84.41 84.92 81.22 81.33 2,903,149 -3.29(-3.89%)
Nov 28, 2011 82.99 85.62 82.97 84.62 3,388,087 +5.60(+7.08%)
Nov 25, 2011 79.14 81.05 78.84 79.02 1,408,577 -0.72(-0.90%)
Nov 23, 2011 82.21 83.07 79.53 79.74 3,840,481 -3.63(-4.35%)
Nov 22, 2011 81.58 84.30 81.28 83.36 3,463,073 +0.61(+0.74%)
Nov 21, 2011 85.03 85.67 81.29 82.75 5,028,407 -3.46(-4.02%)
Nov 18, 2011 86.23 87.19 84.84 86.22 3,369,502 +0.69(+0.81%)
Nov 17, 2011 88.15 88.40 84.38 85.52 14,531,255 -1.75(-2.00%)
Nov 16, 2011 89.35 89.96 87.05 87.27 4,021,472 -3.26(-3.61%)
Nov 15, 2011 88.30 91.34 87.60 90.53 2,889,152 +2.01(+2.27%)
Nov 14, 2011 88.56 91.33 88.04 88.52 4,716,197 -0.31(-0.35%)
Nov 11, 2011 85.66 89.04 84.44 88.83 4,376,951 +4.17(+4.93%)
Nov 10, 2011 88.64 88.86 83.13 84.66 7,056,082 -3.07(-3.50%)
Nov 09, 2011 89.22 90.43 87.24 87.74 3,490,693 -3.63(-3.98%)
Nov 08, 2011 92.21 92.56 89.75 91.37 3,057,240 +0.23(+0.25%)
Nov 07, 2011 93.01 93.69 90.07 91.14 5,415,054 -2.07(-2.23%)
Nov 04, 2011 93.61 95.21 92.79 93.22 2,737,412 -1.44(-1.53%)
Nov 03, 2011 94.98 95.55 91.41 94.66 3,689,099 +0.81(+0.87%)
Nov 02, 2011 94.45 96.79 92.96 93.85 5,291,492 +2.78(+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.