Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

97.66 +0.87 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 89.60 91.27 88.79 91.01 4,490,954 +1.57(+1.76%)
Oct 26, 2012 91.34 89.44 89.44 89.44 4,191,888 -1.10(-1.21%)
Oct 25, 2012 88.81 90.97 88.43 90.54 6,988,452 +6.12(+7.25%)
Oct 24, 2012 85.73 87.21 84.06 84.42 2,548,435 -1.57(-1.82%)
Oct 23, 2012 85.78 86.30 85.14 85.99 1,535,539 -0.94(-1.08%)
Oct 19, 2012 88.64 88.64 86.30 86.92 2,176,891 -2.01(-2.27%)
Oct 18, 2012 89.51 89.84 88.23 88.94 1,758,135 -0.49(-0.55%)
Oct 17, 2012 88.58 89.68 87.82 89.42 1,623,266 +0.86(+0.98%)
Oct 16, 2012 87.88 89.45 87.45 88.56 2,346,323 +1.17(+1.33%)
Oct 15, 2012 85.62 87.58 85.35 87.39 1,608,853 +1.83(+2.14%)
Oct 12, 2012 85.26 86.44 84.95 85.56 1,547,352 +1.01(+1.20%)
Oct 11, 2012 84.22 84.85 83.56 84.55 1,443,670 +1.08(+1.30%)
Oct 10, 2012 84.32 85.11 82.66 83.46 1,461,475 -0.57(-0.68%)
Oct 09, 2012 84.78 85.80 83.40 84.03 1,556,408 -0.68(-0.80%)
Oct 08, 2012 85.15 85.43 84.20 84.71 1,365,070 -0.85(-0.99%)
Oct 05, 2012 86.55 87.12 85.06 85.56 2,894,503 -0.16(-0.18%)
Oct 04, 2012 85.61 86.30 84.10 85.72 2,264,012 -0.64(-0.74%)
Oct 03, 2012 86.58 87.02 85.77 86.36 976,285 +0.20(+0.23%)
Oct 02, 2012 87.52 87.52 85.29 86.16 1,875,123 -0.73(-0.84%)
Oct 01, 2012 87.21 88.58 86.44 86.89 1,844,295 +0.11(+0.12%)
Sep 28, 2012 86.30 87.28 85.81 86.79 1,429,035 +0.01(+0.01%)
Sep 27, 2012 85.86 87.37 85.18 86.78 2,042,214 +1.29(+1.51%)
Sep 26, 2012 85.64 86.25 84.12 85.49 1,435,666 -0.16(-0.19%)
Sep 25, 2012 86.82 87.56 85.35 85.65 2,496,195 -0.11(-0.12%)
Sep 24, 2012 85.29 86.29 85.03 85.76 1,400,197 -0.23(-0.26%)
Sep 21, 2012 86.83 86.83 85.27 85.98 3,163,968 -0.40(-0.46%)
Sep 20, 2012 86.03 86.43 84.95 86.38 1,791,962 -0.59(-0.68%)
Sep 19, 2012 85.14 87.50 84.78 86.97 3,270,145 +2.23(+2.63%)
Sep 18, 2012 84.49 85.28 83.94 84.75 1,463,907 +0.20(+0.23%)
Sep 17, 2012 85.82 86.60 84.16 84.55 1,914,699 -0.41(-0.49%)
Sep 14, 2012 83.41 86.08 83.30 84.97 4,591,339 +2.26(+2.73%)
Sep 13, 2012 80.25 83.01 80.06 82.71 2,350,050 +1.93(+2.39%)
Sep 12, 2012 79.46 81.06 79.45 80.78 3,260,914 +1.99(+2.53%)
Sep 11, 2012 76.98 79.10 76.90 78.79 1,931,737 +1.29(+1.66%)
Sep 10, 2012 78.26 78.56 77.25 77.50 2,219,588 +0.26(+0.34%)
Sep 07, 2012 76.68 78.07 76.46 77.24 3,214,597 +0.89(+1.17%)
Sep 06, 2012 75.76 76.87 75.53 76.34 2,917,435 +1.46(+1.95%)
Sep 05, 2012 75.61 76.04 74.67 74.89 2,102,276 -0.83(-1.10%)
Sep 04, 2012 77.13 77.35 75.46 75.72 2,417,173 -1.84(-2.37%)
Aug 31, 2012 78.04 78.97 77.31 77.56 1,290,997 +0.24(+0.31%)
Aug 30, 2012 78.58 78.58 76.95 77.32 1,368,243 -1.56(-1.97%)
Aug 29, 2012 79.13 79.44 77.93 78.88 1,633,859 -0.41(-0.52%)
Aug 27, 2012 79.79 79.91 78.57 79.29 1,574,562 +0.11(+0.13%)
Aug 24, 2012 78.58 79.40 77.79 79.19 1,712,575 +0.14(+0.17%)
Aug 23, 2012 79.77 80.22 79.02 79.05 1,477,813 -0.49(-0.61%)
Aug 22, 2012 79.21 80.52 78.82 79.54 1,933,612 +0.29(+0.37%)
Aug 21, 2012 79.43 80.82 78.82 79.25 2,149,204 -0.14(-0.18%)
Aug 20, 2012 81.27 82.70 79.13 79.39 2,568,272 +0.60(+0.76%)
Aug 17, 2012 78.77 79.22 77.97 78.79 1,607,964 +0.42(+0.54%)
Aug 16, 2012 75.70 78.77 75.48 78.37 2,918,614 +3.03(+4.02%)
Aug 15, 2012 74.70 75.55 74.49 75.34 1,066,925 +0.50(+0.67%)
Aug 14, 2012 75.96 76.19 74.66 74.83 1,212,007 -0.44(-0.59%)
Aug 13, 2012 75.86 76.49 74.84 75.28 1,332,444 -1.28(-1.67%)
Aug 10, 2012 75.93 76.67 75.08 76.55 1,668,307 +0.23(+0.30%)
Aug 09, 2012 76.94 77.54 76.16 76.33 1,335,707 -0.89(-1.15%)
Aug 08, 2012 76.54 77.42 76.34 77.22 1,800,735 +0.05(+0.07%)
Aug 07, 2012 74.72 78.19 74.28 77.16 4,597,730 +3.64(+4.95%)
Aug 06, 2012 72.16 74.15 71.30 73.52 2,063,842 +1.68(+2.34%)
Aug 03, 2012 71.53 72.46 71.43 71.84 1,960,533 +1.53(+2.17%)
Aug 02, 2012 70.70 72.16 69.59 70.31 2,400,260 -1.33(-1.86%)
Aug 01, 2012 71.72 72.07 70.75 71.65 2,326,466 +1.17(+1.65%)
Jul 31, 2012 70.89 71.35 69.92 70.48 1,902,875 -0.60(-0.85%)
Jul 30, 2012 70.98 72.60 70.44 71.08 2,418,418 -0.05(-0.06%)
Jul 27, 2012 70.22 71.31 70.04 71.13 2,674,208 +1.51(+2.17%)
Jul 26, 2012 69.74 69.86 67.38 69.62 4,352,296 +0.23(+0.33%)
Jul 25, 2012 69.69 70.29 68.48 69.38 2,306,436 -0.16(-0.23%)
Jul 24, 2012 71.54 71.78 68.81 69.54 3,556,367 -1.51(-2.13%)
Jul 23, 2012 71.29 71.41 70.29 71.05 2,482,703 -1.71(-2.35%)
Jul 20, 2012 73.71 74.73 72.70 72.76 2,481,392 -1.76(-2.36%)
Jul 19, 2012 72.19 74.87 71.69 74.52 2,990,755 +2.52(+3.50%)
Jul 18, 2012 71.97 75.48 70.68 72.00 6,938,760 -0.80(-1.10%)
Jul 17, 2012 72.87 73.48 71.47 72.80 3,097,629 +0.69(+0.95%)
Jul 16, 2012 71.81 73.06 71.28 72.11 2,793,199 +0.16(+0.23%)
Jul 13, 2012 72.40 72.53 71.11 71.95 3,462,525 -0.40(-0.55%)
Jul 12, 2012 74.45 74.97 72.13 72.34 3,754,418 -2.91(-3.87%)
Jul 11, 2012 74.74 77.00 74.35 75.25 2,961,815 +0.31(+0.41%)
Jul 10, 2012 75.22 76.04 74.38 74.95 3,587,817 +0.16(+0.22%)
Jul 09, 2012 74.69 75.66 74.21 74.78 2,992,068 -0.51(-0.68%)
Jul 06, 2012 75.43 75.52 74.05 75.29 3,188,964 -0.84(-1.11%)
Jul 05, 2012 75.51 76.49 73.61 76.14 3,786,481 +0.20(+0.27%)
Jul 03, 2012 76.26 76.79 75.28 75.93 1,804,763 -0.45(-0.59%)
Jul 02, 2012 76.72 78.19 75.96 76.38 2,593,236 -1.17(-1.51%)
Jun 29, 2012 77.98 78.51 76.94 77.56 3,006,014 +1.28(+1.68%)
Jun 28, 2012 76.05 77.19 75.07 76.28 2,397,468 -0.29(-0.38%)
Jun 27, 2012 76.85 77.51 76.24 76.57 2,473,832 +0.27(+0.35%)
Jun 26, 2012 76.04 76.97 75.11 76.30 2,731,058 -0.01(-0.02%)
Jun 25, 2012 75.66 76.82 75.52 76.32 2,262,086 -0.94(-1.22%)
Jun 22, 2012 76.74 77.87 76.15 77.26 3,219,194 +0.95(+1.24%)
Jun 21, 2012 78.63 80.44 76.23 76.31 4,001,584 -2.12(-2.71%)
Jun 20, 2012 78.78 78.85 77.02 78.43 2,079,262 +0.28(+0.35%)
Jun 19, 2012 75.33 78.57 75.33 78.15 2,857,363 +3.13(+4.18%)
Jun 18, 2012 73.95 75.52 73.29 75.02 2,293,547 +0.60(+0.80%)
Jun 15, 2012 74.77 75.19 74.08 74.42 2,451,313 -0.72(-0.96%)
Jun 14, 2012 73.95 75.61 73.46 75.14 2,661,125 +0.22(+0.29%)
Jun 13, 2012 75.31 76.47 74.74 74.92 2,492,179 -0.95(-1.25%)
Jun 12, 2012 75.73 76.05 74.33 75.87 3,505,691 +1.45(+1.95%)
Jun 11, 2012 78.63 79.00 74.33 74.42 4,314,782 -3.50(-4.49%)
Jun 08, 2012 76.23 78.05 75.52 77.92 1,739,447 +1.17(+1.53%)
Jun 07, 2012 79.17 80.01 76.50 76.75 2,422,439 -0.95(-1.22%)
Jun 06, 2012 76.51 78.28 76.35 77.70 2,729,818 +2.18(+2.89%)
Jun 05, 2012 72.82 75.75 72.53 75.52 3,887,326 +2.11(+2.87%)
Jun 04, 2012 72.64 73.80 71.65 73.41 3,510,933 +0.59(+0.81%)
Jun 01, 2012 74.63 75.19 72.17 72.82 4,474,254 -4.23(-5.49%)
May 31, 2012 77.83 78.11 74.90 77.05 3,769,010 -1.13(-1.44%)
May 30, 2012 79.07 79.36 77.08 78.18 3,792,301 -0.04(-0.06%)
May 29, 2012 77.44 79.11 77.19 78.22 1,996,479 +1.92(+2.52%)
May 25, 2012 77.06 78.06 75.90 76.30 1,849,348 -0.89(-1.15%)
May 24, 2012 78.26 78.86 76.35 77.19 2,132,204 -0.32(-0.41%)
May 23, 2012 76.43 77.86 75.53 77.51 2,567,045 +0.38(+0.49%)
May 22, 2012 77.68 78.74 76.06 77.13 2,997,705 -0.76(-0.98%)
May 21, 2012 76.59 78.02 73.47 77.89 4,333,498 +1.67(+2.19%)
May 18, 2012 76.29 79.77 75.81 76.23 4,104,569 +0.30(+0.40%)
May 17, 2012 78.40 79.28 75.72 75.93 3,465,679 -2.26(-2.89%)
May 16, 2012 79.73 80.63 78.00 78.18 3,166,754 -1.03(-1.31%)
May 15, 2012 80.52 81.33 79.03 79.22 3,500,184 -1.22(-1.52%)
May 14, 2012 82.61 82.75 80.33 80.44 4,319,436 -3.58(-4.26%)
May 11, 2012 83.68 85.86 83.01 84.02 3,309,046 -0.26(-0.31%)
May 10, 2012 87.08 87.26 84.25 84.28 3,280,018 -1.58(-1.84%)
May 09, 2012 87.03 87.64 84.80 85.86 4,461,188 -2.87(-3.24%)
May 08, 2012 91.71 91.72 86.59 88.73 6,229,354 -4.44(-4.76%)
May 07, 2012 93.90 94.95 92.84 93.17 3,992,390 -1.64(-1.73%)
May 04, 2012 95.75 96.41 94.47 94.81 2,986,011 -2.34(-2.41%)
May 03, 2012 99.56 99.91 96.65 97.15 2,335,503 -2.31(-2.32%)
May 02, 2012 102.70 102.91 99.36 99.46 5,268,575 -0.79(-0.79%)
May 01, 2012 98.83 101.12 98.60 100.25 2,068,993 +0.98(+0.98%)
Apr 30, 2012 100.14 100.73 97.12 99.27 2,470,891 -1.22(-1.21%)
Apr 27, 2012 100.08 101.68 99.62 100.50 2,777,191 +0.68(+0.68%)
Apr 26, 2012 96.81 99.94 95.18 99.82 4,791,694 +3.89(+4.06%)
Apr 25, 2012 95.00 96.13 93.65 95.93 3,811,969 +3.12(+3.36%)
Apr 24, 2012 92.96 93.72 92.41 92.81 1,508,735 -0.40(-0.43%)
Apr 23, 2012 94.79 94.79 92.82 93.21 2,476,145 -2.78(-2.90%)
Apr 20, 2012 97.35 97.35 95.90 95.99 2,104,091 -0.42(-0.43%)
Apr 19, 2012 97.30 98.12 96.04 96.41 2,418,864 -0.54(-0.56%)
Apr 18, 2012 95.81 98.58 95.61 96.95 5,351,316 +4.10(+4.42%)
Apr 17, 2012 92.62 93.43 91.83 92.85 2,346,530 +1.04(+1.13%)
Apr 16, 2012 93.35 93.51 91.67 91.81 1,841,839 -1.57(-1.68%)
Apr 13, 2012 93.31 94.33 92.41 93.38 1,407,514 -0.60(-0.63%)
Apr 12, 2012 92.96 95.15 92.77 93.98 3,154,304 +1.49(+1.61%)
Apr 11, 2012 92.05 94.01 91.98 92.48 2,626,821 +1.62(+1.78%)
Apr 10, 2012 92.70 93.73 89.86 90.87 2,991,667 -1.58(-1.71%)
Apr 09, 2012 91.82 93.02 91.40 92.44 2,137,251 -1.28(-1.37%)
Apr 05, 2012 91.87 94.05 91.87 93.72 1,410,468 +1.62(+1.76%)
Apr 04, 2012 92.39 93.14 91.84 92.10 1,603,874 -1.43(-1.53%)
Apr 03, 2012 93.28 94.59 93.05 93.53 1,369,316 +0.15(+0.16%)
Apr 02, 2012 92.82 95.03 92.47 93.38 1,944,829 +0.45(+0.48%)
Mar 30, 2012 93.79 94.19 92.11 92.93 1,733,331 -0.04(-0.04%)
Mar 29, 2012 93.00 93.34 91.43 92.97 2,044,285 -0.98(-1.05%)
Mar 28, 2012 95.93 96.01 92.57 93.95 2,917,272 -1.91(-1.99%)
Mar 27, 2012 96.59 97.09 95.75 95.86 2,084,600 -0.89(-0.92%)
Mar 26, 2012 95.02 97.64 94.90 96.74 3,712,792 +2.55(+2.71%)
Mar 23, 2012 94.65 94.82 93.66 94.19 1,468,493 -0.18(-0.19%)
Mar 22, 2012 95.26 96.63 93.75 94.37 1,821,990 -1.53(-1.60%)
Mar 21, 2012 95.41 96.71 95.03 95.90 2,230,675 +0.64(+0.67%)
Mar 20, 2012 95.28 95.76 93.80 95.26 2,442,808 -0.95(-0.99%)
Mar 19, 2012 94.20 97.27 94.20 96.22 2,669,718 +1.73(+1.84%)
Mar 16, 2012 95.41 96.00 94.01 94.48 2,498,948 -0.77(-0.81%)
Mar 15, 2012 93.32 95.87 93.29 95.26 2,656,912 +1.43(+1.52%)
Mar 14, 2012 93.57 94.17 93.16 93.83 2,306,174 +0.56(+0.60%)
Mar 13, 2012 92.76 93.94 92.29 93.27 4,017,676 +3.17(+3.52%)
Mar 12, 2012 90.13 91.22 89.37 90.10 2,487,459 +0.21(+0.23%)
Mar 09, 2012 91.74 92.26 89.50 89.89 2,762,509 -1.93(-2.11%)
Mar 08, 2012 92.14 92.47 91.16 91.83 2,823,632 +0.83(+0.92%)
Mar 07, 2012 90.25 91.80 90.20 90.99 3,078,224 +2.15(+2.42%)
Mar 06, 2012 89.28 89.85 88.26 88.84 3,210,586 -2.51(-2.75%)
Mar 05, 2012 94.18 95.23 91.03 91.35 4,246,445 -3.36(-3.55%)
Mar 02, 2012 92.43 98.67 91.69 94.71 19,007,678 +3.88(+4.27%)
Mar 01, 2012 89.30 91.82 89.02 90.84 5,795,031 +2.62(+2.97%)
Feb 29, 2012 86.70 89.18 86.36 88.22 6,057,887 +2.57(+3.00%)
Feb 28, 2012 86.61 87.19 85.65 85.65 4,164,412 -1.06(-1.23%)
Feb 27, 2012 87.38 87.52 86.57 86.71 2,598,072 -1.18(-1.34%)
Feb 24, 2012 87.03 88.92 86.92 87.89 2,804,666 +1.31(+1.51%)
Feb 23, 2012 87.58 87.91 86.17 86.58 2,545,413 -1.04(-1.19%)
Feb 22, 2012 88.19 89.32 87.21 87.62 3,145,558 -1.24(-1.39%)
Feb 21, 2012 88.30 90.48 87.81 88.86 11,216,051 +4.99(+5.95%)
Feb 17, 2012 84.99 85.46 83.68 83.86 2,842,290 +0.01(+0.02%)
Feb 16, 2012 83.04 84.02 82.33 83.85 2,257,554 +0.94(+1.13%)
Feb 15, 2012 82.96 83.90 82.65 82.91 3,023,734 +0.19(+0.22%)
Feb 14, 2012 81.71 83.24 81.25 82.72 2,843,124 +0.82(+1.00%)
Feb 13, 2012 83.89 83.90 81.49 81.91 5,039,978 -1.96(-2.33%)
Feb 10, 2012 83.34 84.61 82.99 83.86 2,171,279 -0.29(-0.34%)
Feb 09, 2012 85.32 85.42 83.87 84.15 2,893,752 -0.78(-0.92%)
Feb 08, 2012 83.91 84.94 83.50 84.93 3,145,293 +1.46(+1.75%)
Feb 07, 2012 83.34 84.79 83.34 83.47 2,955,834 -0.12(-0.14%)
Feb 06, 2012 84.78 85.10 83.01 83.59 4,462,489 -1.59(-1.87%)
Feb 03, 2012 86.68 86.85 84.74 85.18 9,810,627 -4.30(-4.80%)
Feb 02, 2012 87.81 89.50 86.75 89.48 5,711,685 +2.24(+2.57%)
Feb 01, 2012 86.93 88.04 85.80 87.23 4,408,734 +1.87(+2.19%)
Jan 31, 2012 86.75 87.16 85.10 85.37 2,212,552 -0.13(-0.16%)
Jan 30, 2012 86.18 86.36 83.09 85.50 3,901,994 -2.71(-3.07%)
Jan 27, 2012 88.16 88.90 87.51 88.21 1,907,655 -0.06(-0.07%)
Jan 26, 2012 90.00 91.32 87.68 88.27 3,212,871 -0.94(-1.05%)
Jan 25, 2012 87.82 89.77 87.03 89.21 3,245,282 +1.44(+1.65%)
Jan 24, 2012 86.51 88.39 85.76 87.77 3,371,842 +0.89(+1.02%)
Jan 23, 2012 85.78 88.58 85.67 86.88 3,362,843 +1.33(+1.56%)
Jan 20, 2012 86.88 87.24 85.33 85.54 2,050,508 -1.39(-1.60%)
Jan 19, 2012 87.88 88.22 85.94 86.94 2,906,971 +0.40(+0.46%)
Jan 18, 2012 83.17 86.82 82.97 86.54 4,019,993 +3.64(+4.39%)
Jan 17, 2012 81.83 84.22 81.76 82.90 4,669,558 +3.00(+3.76%)
Jan 13, 2012 80.25 81.74 79.48 79.90 3,566,180 -1.44(-1.78%)
Jan 12, 2012 79.25 82.19 77.50 81.34 9,413,784 -1.55(-1.87%)
Jan 11, 2012 79.27 83.09 79.22 82.89 3,491,100 +3.23(+4.05%)
Jan 10, 2012 80.87 80.97 79.15 79.66 2,292,691 +0.66(+0.83%)
Jan 09, 2012 79.55 80.01 78.44 79.00 2,116,135 -0.22(-0.28%)
Jan 06, 2012 82.16 82.37 79.06 79.22 4,130,838 -2.89(-3.52%)
Jan 05, 2012 82.35 82.56 80.99 82.11 3,032,994 -0.87(-1.04%)
Jan 04, 2012 84.19 84.45 82.91 82.98 2,327,259 +1.13(+1.38%)
Dec 30, 2011 81.50 83.16 81.27 81.85 1,947,665 +0.11(+0.14%)
Dec 29, 2011 81.24 82.14 80.40 81.74 2,009,621 +0.83(+1.03%)
Dec 28, 2011 84.12 84.27 80.82 80.91 2,691,219 -3.19(-3.80%)
Dec 27, 2011 81.91 84.79 81.02 84.11 3,359,547 +2.62(+3.21%)
Dec 23, 2011 79.99 81.53 79.94 81.49 1,871,472 +1.53(+1.91%)
Dec 21, 2011 79.22 80.30 77.79 79.96 2,772,504 +0.27(+0.33%)
Dec 20, 2011 77.67 79.80 77.21 79.70 2,668,228 +3.99(+5.26%)
Dec 19, 2011 78.90 80.49 75.49 75.71 2,554,166 -2.56(-3.27%)
Dec 16, 2011 78.17 79.46 77.73 78.27 3,136,619 +0.79(+1.02%)
Dec 15, 2011 76.61 78.00 74.84 77.48 3,553,532 +1.70(+2.24%)
Dec 14, 2011 77.05 77.40 75.32 75.78 3,711,000 -1.57(-2.03%)
Dec 13, 2011 80.99 81.85 76.88 77.35 3,726,102 -3.43(-4.25%)
Dec 12, 2011 81.14 81.47 80.01 80.78 2,456,191 -1.35(-1.64%)
Dec 09, 2011 81.65 82.88 80.48 82.13 5,684,879 +0.50(+0.62%)
Dec 08, 2011 84.05 85.07 81.49 81.62 2,575,426 -2.87(-3.39%)
Dec 07, 2011 83.34 84.86 81.49 84.49 3,482,685 +0.28(+0.33%)
Dec 06, 2011 86.76 87.33 83.71 84.21 4,147,775 -2.93(-3.37%)
Dec 05, 2011 89.33 89.58 85.96 87.14 3,296,937 -0.58(-0.66%)
Dec 02, 2011 89.82 90.01 87.62 87.72 2,125,617 -0.41(-0.46%)
Dec 01, 2011 88.79 90.13 87.11 88.13 2,434,074 -1.19(-1.33%)
Nov 30, 2011 85.94 89.36 85.68 89.31 5,806,352 +7.72(+9.46%)
Nov 29, 2011 84.69 85.19 81.49 81.59 2,893,636 -3.30(-3.89%)
Nov 28, 2011 83.26 85.90 83.24 84.90 3,376,984 +5.62(+7.08%)
Nov 25, 2011 79.40 81.32 79.10 79.28 1,403,961 -0.72(-0.90%)
Nov 23, 2011 82.48 83.34 79.79 80.00 3,827,896 -3.64(-4.35%)
Nov 22, 2011 81.85 84.58 81.54 83.64 3,451,725 +0.61(+0.74%)
Nov 21, 2011 85.31 85.95 81.56 83.02 5,011,929 -3.47(-4.02%)
Nov 18, 2011 86.51 87.47 85.12 86.50 3,358,461 +0.70(+0.81%)
Nov 17, 2011 88.44 88.69 84.66 85.80 14,483,636 -1.75(-2.00%)
Nov 16, 2011 89.65 90.26 87.33 87.56 4,008,294 -3.27(-3.61%)
Nov 15, 2011 88.59 91.64 87.89 90.83 2,879,684 +2.02(+2.27%)
Nov 14, 2011 88.85 91.63 88.33 88.81 4,700,743 -0.31(-0.35%)
Nov 11, 2011 85.94 89.33 84.72 89.13 4,362,607 +4.18(+4.93%)
Nov 10, 2011 88.93 89.16 83.40 84.94 7,032,959 -3.08(-3.50%)
Nov 09, 2011 89.51 90.73 87.53 88.03 3,479,254 -3.64(-3.98%)
Nov 08, 2011 92.51 92.86 90.04 91.67 3,047,221 +0.23(+0.25%)
Nov 07, 2011 93.32 93.99 90.36 91.44 5,397,309 -2.08(-2.23%)
Nov 04, 2011 93.92 95.52 93.10 93.52 2,728,441 -1.45(-1.53%)
Nov 03, 2011 95.29 95.86 91.71 94.97 3,677,010 +0.82(+0.87%)
Nov 02, 2011 94.76 97.11 93.27 94.16 5,274,152 +2.79(+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.