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

Wynn Resorts (NQ: WYNN )

78.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2014 153.56 161.95 150.53 160.21 5,637,902 +6.93(+4.52%)
Sep 29, 2014 156.27 156.83 152.65 153.28 3,000,930 -4.72(-2.99%)
Sep 26, 2014 157.74 160.56 157.57 158.00 2,124,199 +2.18(+1.40%)
Sep 25, 2014 157.60 158.09 154.59 155.83 2,289,526 -3.42(-2.15%)
Sep 24, 2014 156.46 159.54 155.75 159.25 1,847,719 +2.67(+1.71%)
Sep 23, 2014 154.39 157.42 154.16 156.57 2,748,347 +1.33(+0.85%)
Sep 22, 2014 155.75 157.84 153.35 155.25 2,974,254 -3.43(-2.16%)
Sep 19, 2014 162.30 162.30 157.34 158.67 2,210,530 -2.18(-1.36%)
Sep 18, 2014 158.13 163.10 158.06 160.85 3,941,885 +4.05(+2.58%)
Sep 17, 2014 152.01 157.76 151.73 156.81 2,649,208 +2.77(+1.80%)
Sep 16, 2014 150.25 155.03 147.75 154.04 4,477,782 -0.73(-0.47%)
Sep 15, 2014 155.95 156.42 153.61 154.77 1,902,262 -1.55(-0.99%)
Sep 12, 2014 159.46 159.73 155.86 156.32 1,778,539 -3.06(-1.92%)
Sep 11, 2014 155.10 160.06 155.08 159.37 2,080,635 +3.27(+2.10%)
Sep 10, 2014 156.36 156.82 154.79 156.10 2,433,492 -1.70(-1.07%)
Sep 09, 2014 158.18 159.78 156.89 157.80 1,442,412 -0.38(-0.24%)
Sep 08, 2014 159.57 159.57 156.81 158.18 1,771,252 -0.81(-0.51%)
Sep 05, 2014 157.99 159.25 156.14 159.00 2,302,919 +0.77(+0.48%)
Sep 04, 2014 158.86 160.02 157.56 158.23 2,191,241 -0.41(-0.26%)
Sep 03, 2014 158.53 160.90 157.51 158.64 2,216,205 +0.16(+0.10%)
Sep 02, 2014 161.94 162.68 154.69 158.47 5,517,563 -6.71(-4.06%)
Aug 29, 2014 168.98 165.18 165.18 165.18 2,378,827 -3.35(-1.99%)
Aug 28, 2014 167.38 169.22 165.53 168.53 1,822,215 +0.51(+0.30%)
Aug 27, 2014 170.55 170.74 167.24 168.02 2,046,063 -2.64(-1.55%)
Aug 26, 2014 170.58 171.28 168.91 170.66 1,617,551 -1.01(-0.59%)
Aug 25, 2014 172.15 172.40 169.87 171.67 1,470,179 +0.29(+0.17%)
Aug 22, 2014 170.02 171.57 170.02 171.38 1,234,755 -0.33(-0.19%)
Aug 21, 2014 173.65 173.74 171.76 171.71 851,638 -1.73(-1.00%)
Aug 20, 2014 175.26 175.26 172.76 173.44 798,616 -0.71(-0.41%)
Aug 19, 2014 174.47 175.97 173.15 174.16 1,003,894 +0.39(+0.23%)
Aug 18, 2014 173.56 174.28 171.58 173.76 981,252 +1.34(+0.78%)
Aug 15, 2014 173.84 174.43 170.29 172.42 1,185,951 -0.77(-0.44%)
Aug 14, 2014 173.05 174.28 171.79 173.19 972,793 +0.76(+0.44%)
Aug 13, 2014 172.42 175.33 172.13 172.43 1,413,006 +0.98(+0.57%)
Aug 12, 2014 171.65 172.98 169.17 171.45 1,337,131 -0.03(-0.02%)
Aug 11, 2014 172.15 173.72 169.39 171.48 1,396,768 -0.41(-0.24%)
Aug 08, 2014 167.56 172.52 166.53 171.89 2,813,265 +5.81(+3.50%)
Aug 07, 2014 169.93 172.36 165.30 166.08 4,088,264 -4.56(-2.67%)
Aug 06, 2014 174.41 174.90 169.29 170.64 4,254,824 -7.28(-4.09%)
Aug 05, 2014 180.75 182.03 176.59 177.91 1,432,463 -3.75(-2.07%)
Aug 04, 2014 178.69 182.37 177.47 181.67 1,468,980 +2.94(+1.65%)
Aug 01, 2014 180.88 182.58 177.29 178.72 1,986,605 -2.69(-1.48%)
Jul 31, 2014 183.96 186.08 181.00 181.41 2,302,972 -4.60(-2.47%)
Jul 30, 2014 185.75 186.52 182.72 186.02 2,084,386 +1.02(+0.55%)
Jul 29, 2014 179.76 187.62 179.71 185.00 6,065,356 +5.48(+3.05%)
Jul 28, 2014 175.00 179.62 175.00 179.51 3,258,452 +5.53(+3.18%)
Jul 25, 2014 173.50 175.41 172.74 173.98 981,442 -0.48(-0.27%)
Jul 24, 2014 176.32 177.21 174.00 174.46 967,921 -1.04(-0.59%)
Jul 23, 2014 176.45 176.96 174.72 175.50 927,861 -0.88(-0.50%)
Jul 22, 2014 173.47 177.30 173.06 176.38 1,425,864 +4.07(+2.36%)
Jul 21, 2014 170.27 172.40 169.84 172.32 1,391,612 +1.28(+0.75%)
Jul 18, 2014 170.71 171.88 170.10 171.03 1,190,235 +1.54(+0.91%)
Jul 17, 2014 169.65 172.82 168.90 169.49 2,479,920 -3.97(-2.29%)
Jul 16, 2014 173.69 174.26 172.06 173.47 1,442,215 +1.15(+0.67%)
Jul 15, 2014 174.13 174.57 170.39 172.32 1,361,478 -0.35(-0.20%)
Jul 14, 2014 174.14 176.47 172.39 172.66 1,063,494 +0.16(+0.09%)
Jul 11, 2014 172.41 173.84 171.29 172.50 775,835 -0.39(-0.23%)
Jul 10, 2014 171.87 173.84 170.39 172.90 1,026,910 -2.44(-1.39%)
Jul 09, 2014 171.46 175.48 169.65 175.34 1,518,933 +3.30(+1.92%)
Jul 08, 2014 176.10 176.94 170.74 172.04 1,932,003 -5.44(-3.07%)
Jul 07, 2014 178.21 179.48 175.63 177.48 1,530,947 -2.83(-1.57%)
Jul 03, 2014 180.43 180.31 180.31 180.31 790,336 +0.24(+0.13%)
Jul 02, 2014 178.81 181.01 178.19 180.08 1,600,827 +1.27(+0.71%)
Jul 01, 2014 176.93 180.70 176.68 178.81 1,313,735 +2.19(+1.24%)
Jun 30, 2014 177.00 177.42 174.87 176.61 1,054,868 +0.57(+0.32%)
Jun 27, 2014 178.45 179.55 175.81 176.04 1,305,652 -0.98(-0.55%)
Jun 26, 2014 175.80 178.82 175.40 177.02 2,048,624 +3.78(+2.18%)
Jun 25, 2014 171.19 174.42 170.71 173.24 1,366,466 +1.67(+0.97%)
Jun 24, 2014 171.63 174.36 171.14 171.58 1,818,428 +0.41(+0.24%)
Jun 23, 2014 169.43 171.41 167.78 171.17 1,632,679 +0.31(+0.18%)
Jun 20, 2014 172.65 173.29 170.31 170.85 1,992,680 -1.55(-0.90%)
Jun 19, 2014 170.85 174.44 170.78 172.40 1,719,257 +2.73(+1.61%)
Jun 18, 2014 166.85 169.85 165.70 169.67 1,468,588 +1.66(+0.99%)
Jun 17, 2014 168.05 169.10 166.99 168.01 1,585,998 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.63 169.43 1,224,544 -1.65(-0.97%)
Jun 13, 2014 168.50 171.43 167.66 171.08 1,267,185 +3.28(+1.95%)
Jun 12, 2014 171.10 171.78 167.43 167.81 1,253,312 -3.29(-1.92%)
Jun 11, 2014 169.19 171.88 168.68 171.10 1,613,440 +2.73(+1.62%)
Jun 10, 2014 167.76 168.68 164.65 168.37 3,006,084 -6.05(-3.47%)
Jun 06, 2014 175.53 176.28 173.64 174.42 1,028,644 -0.74(-0.42%)
Jun 05, 2014 178.81 180.38 174.94 175.16 1,578,455 -3.71(-2.07%)
Jun 04, 2014 175.73 179.54 175.29 178.87 1,213,567 +1.68(+0.95%)
Jun 03, 2014 181.18 181.18 175.80 177.18 2,586,196 -8.33(-4.49%)
Jun 02, 2014 183.14 185.53 181.75 185.51 816,563 +2.59(+1.42%)
May 30, 2014 187.20 187.20 182.06 182.92 1,597,942 -4.27(-2.28%)
May 29, 2014 185.70 187.20 183.56 187.19 1,109,303 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.48 185.50 1,861,562 +2.00(+1.09%)
May 27, 2014 177.26 183.78 177.26 183.50 2,565,468 +6.63(+3.75%)
May 23, 2014 177.64 176.87 176.87 176.87 1,532,723 -0.94(-0.53%)
May 22, 2014 175.07 178.91 174.15 177.81 1,404,695 +3.50(+2.01%)
May 21, 2014 171.14 174.44 170.65 174.31 1,819,873 +3.96(+2.32%)
May 20, 2014 171.96 173.87 169.40 170.35 2,382,848 -2.86(-1.65%)
May 19, 2014 170.59 175.54 168.92 173.21 2,000,487 +1.52(+0.89%)
May 16, 2014 171.75 173.03 168.07 171.69 2,781,093 +0.04(+0.03%)
May 15, 2014 171.01 172.18 166.00 171.64 2,522,298 +0.43(+0.25%)
May 14, 2014 174.70 174.83 170.24 171.22 2,809,715 -4.07(-2.32%)
May 13, 2014 173.37 176.47 171.40 175.29 2,020,607 +3.04(+1.76%)
May 12, 2014 169.81 175.26 169.81 172.25 2,071,865 +2.70(+1.59%)
May 09, 2014 168.24 170.74 166.09 169.55 1,938,938 +3.42(+2.06%)
May 08, 2014 167.17 175.06 164.99 166.13 4,186,854 -7.18(-4.14%)
May 07, 2014 175.39 177.24 166.22 173.31 4,089,583 -2.21(-1.26%)
May 06, 2014 182.80 184.23 175.46 175.52 2,839,166 -7.70(-4.20%)
May 05, 2014 185.82 186.10 180.98 183.22 3,189,719 -4.25(-2.27%)
May 02, 2014 181.23 188.02 180.13 187.47 4,708,083 +12.73(+7.28%)
May 01, 2014 173.55 175.48 169.91 174.74 3,153,447 +2.32(+1.34%)
Apr 30, 2014 169.07 173.25 167.64 172.43 2,046,247 +0.24(+0.14%)
Apr 29, 2014 166.06 173.25 165.27 172.19 2,975,681 +8.43(+5.15%)
Apr 28, 2014 170.64 172.82 159.35 163.76 4,443,883 -6.64(-3.90%)
Apr 25, 2014 178.62 179.23 169.29 170.40 2,904,364 -9.84(-5.46%)
Apr 24, 2014 176.85 180.47 174.29 180.24 2,971,815 +5.34(+3.05%)
Apr 23, 2014 183.22 183.97 173.74 174.90 2,499,522 -7.84(-4.29%)
Apr 22, 2014 175.90 183.50 174.91 182.74 2,202,043 +9.85(+5.70%)
Apr 21, 2014 175.48 177.51 171.37 172.89 1,581,424 -3.01(-1.71%)
Apr 17, 2014 173.02 175.90 175.90 175.90 2,201,419 +2.54(+1.46%)
Apr 16, 2014 173.11 176.75 171.59 173.37 2,878,158 +1.84(+1.08%)
Apr 15, 2014 177.80 178.96 164.60 171.52 4,600,867 -6.41(-3.60%)
Apr 14, 2014 179.94 184.36 175.90 177.93 2,363,491 -0.79(-0.44%)
Apr 11, 2014 175.94 180.92 174.21 178.72 2,018,724 +0.41(+0.23%)
Apr 10, 2014 187.76 190.01 177.00 178.30 2,457,900 -8.00(-4.29%)
Apr 09, 2014 183.21 187.83 181.32 186.30 1,931,919 +6.28(+3.49%)
Apr 08, 2014 178.30 181.82 175.44 180.02 2,598,059 +1.83(+1.02%)
Apr 07, 2014 179.97 180.11 174.48 178.19 2,888,980 -2.48(-1.37%)
Apr 04, 2014 188.74 190.70 179.06 180.67 2,111,445 -7.34(-3.90%)
Apr 03, 2014 191.93 194.32 186.29 188.01 1,442,481 -4.35(-2.26%)
Apr 02, 2014 194.51 194.87 190.93 192.36 1,168,665 +0.24(+0.12%)
Apr 01, 2014 194.02 195.35 191.42 192.12 1,999,481 +4.25(+2.26%)
Mar 31, 2014 185.95 190.86 185.53 187.87 1,985,541 +3.92(+2.13%)
Mar 28, 2014 181.07 186.47 180.10 183.94 2,501,064 +3.17(+1.75%)
Mar 27, 2014 178.87 181.11 175.11 180.77 3,244,561 -0.94(-0.52%)
Mar 26, 2014 186.79 186.90 179.93 181.71 3,123,084 -3.92(-2.11%)
Mar 25, 2014 190.44 191.71 185.59 185.63 1,884,918 -4.05(-2.14%)
Mar 24, 2014 192.16 192.30 185.42 189.68 1,581,397 -1.62(-0.84%)
Mar 21, 2014 192.44 196.16 191.18 191.29 1,518,118 -2.02(-1.05%)
Mar 20, 2014 192.22 194.00 189.66 193.31 1,396,856 -0.36(-0.18%)
Mar 19, 2014 197.84 199.78 192.62 193.67 1,238,995 -4.49(-2.27%)
Mar 18, 2014 197.32 200.34 196.27 198.16 1,058,109 +0.88(+0.45%)
Mar 17, 2014 194.99 199.04 194.10 197.28 1,438,010 +3.07(+1.58%)
Mar 14, 2014 194.77 195.81 192.12 194.21 2,016,095 -2.18(-1.11%)
Mar 13, 2014 202.96 203.78 195.20 196.39 1,688,790 -6.18(-3.05%)
Mar 12, 2014 201.91 203.08 199.65 202.57 1,514,458 -0.50(-0.25%)
Mar 11, 2014 204.65 207.37 202.03 203.07 1,327,271 -0.37(-0.18%)
Mar 10, 2014 208.64 208.78 202.66 203.45 1,571,382 -5.14(-2.46%)
Mar 07, 2014 210.45 210.79 207.17 208.59 1,003,387 -1.00(-0.48%)
Mar 06, 2014 210.57 210.66 208.88 209.59 1,340,910 +0.06(+0.03%)
Mar 05, 2014 210.34 210.84 207.70 209.53 1,067,409 -0.16(-0.08%)
Mar 04, 2014 207.41 209.73 206.72 209.69 1,370,512 +4.29(+2.09%)
Mar 03, 2014 202.60 206.84 201.33 205.40 2,041,790 +0.33(+0.16%)
Feb 28, 2014 204.71 206.35 202.54 205.07 1,756,646 +0.45(+0.22%)
Feb 27, 2014 200.93 204.84 199.77 204.62 1,712,966 +4.29(+2.14%)
Feb 26, 2014 199.46 202.99 198.28 200.33 1,692,662 +1.47(+0.74%)
Feb 25, 2014 200.22 203.40 197.56 198.86 1,996,993 -0.37(-0.19%)
Feb 24, 2014 194.92 200.09 193.11 199.23 2,079,317 +6.12(+3.17%)
Feb 21, 2014 189.86 193.45 187.61 193.11 2,118,161 +4.10(+2.17%)
Feb 20, 2014 186.85 191.06 186.84 189.01 2,060,515 +2.18(+1.17%)
Feb 19, 2014 188.86 189.42 185.38 186.83 1,798,234 -2.69(-1.42%)
Feb 18, 2014 187.92 191.01 187.33 189.52 1,501,215 +1.49(+0.79%)
Feb 14, 2014 186.30 188.03 188.03 188.03 1,115,431 +0.90(+0.48%)
Feb 13, 2014 185.22 189.23 184.36 187.13 1,832,992 +0.13(+0.07%)
Feb 12, 2014 190.19 191.12 186.05 187.00 1,673,176 -2.68(-1.41%)
Feb 11, 2014 187.75 190.23 186.19 189.68 1,929,168 +2.68(+1.43%)
Feb 10, 2014 186.84 188.89 186.13 187.00 2,263,789 +0.35(+0.19%)
Feb 07, 2014 183.25 187.06 181.68 186.64 1,980,148 +4.41(+2.42%)
Feb 06, 2014 179.02 182.90 177.44 182.23 2,324,361 +6.01(+3.41%)
Feb 05, 2014 170.70 177.44 170.04 176.22 3,921,031 -3.36(-1.87%)
Feb 04, 2014 177.87 180.09 175.32 179.58 2,567,238 +3.43(+1.95%)
Feb 03, 2014 181.69 182.16 173.06 176.15 3,969,568 -6.69(-3.66%)
Jan 31, 2014 172.62 184.93 171.81 182.84 5,714,702 +13.38(+7.90%)
Jan 30, 2014 165.15 170.48 164.38 169.46 2,932,519 +6.42(+3.94%)
Jan 29, 2014 164.45 165.28 162.40 163.03 2,038,678 -2.76(-1.66%)
Jan 28, 2014 162.30 167.18 162.30 165.79 1,897,098 +4.47(+2.77%)
Jan 27, 2014 164.04 164.65 158.96 161.31 3,563,001 -1.10(-0.68%)
Jan 24, 2014 171.46 171.84 162.26 162.42 3,679,091 -10.19(-5.90%)
Jan 23, 2014 173.65 173.99 171.31 172.61 2,090,995 -2.97(-1.69%)
Jan 22, 2014 176.11 176.17 173.26 175.58 2,101,220 -2.93(-1.64%)
Jan 21, 2014 182.11 182.47 176.58 178.50 2,158,806 -2.88(-1.59%)
Jan 17, 2014 175.99 181.39 181.39 181.39 2,028,711 +4.72(+2.67%)
Jan 16, 2014 175.80 176.70 174.78 176.67 1,075,453 -0.01(-0.00%)
Jan 15, 2014 174.58 176.94 174.15 176.68 1,218,911 +2.10(+1.20%)
Jan 14, 2014 171.50 174.86 170.32 174.58 1,887,419 +3.47(+2.03%)
Jan 13, 2014 173.31 176.38 171.01 171.10 1,923,887 -2.85(-1.64%)
Jan 10, 2014 171.84 174.27 170.09 173.95 1,371,465 +1.76(+1.02%)
Jan 09, 2014 173.02 173.64 170.84 172.20 1,460,687 -0.44(-0.25%)
Jan 08, 2014 170.43 172.73 169.34 172.63 1,671,101 +3.18(+1.88%)
Jan 07, 2014 165.37 170.61 165.37 169.46 2,004,756 +4.75(+2.88%)
Jan 06, 2014 166.75 167.21 164.15 164.70 1,530,142 -0.12(-0.07%)
Jan 03, 2014 166.63 167.13 164.08 164.82 1,390,773 -1.63(-0.98%)
Jan 02, 2014 163.26 168.09 162.40 166.45 3,632,335 +3.14(+1.92%)
Dec 31, 2013 162.55 163.32 163.32 163.32 869,872 +0.77(+0.48%)
Dec 30, 2013 160.47 163.46 160.37 162.54 2,317,243 +1.72(+1.07%)
Dec 27, 2013 160.79 161.37 159.80 160.83 698,607 +0.18(+0.11%)
Dec 26, 2013 159.23 161.10 158.78 160.65 823,363 +1.51(+0.95%)
Dec 24, 2013 156.40 160.45 155.72 159.15 1,025,684 +3.45(+2.21%)
Dec 23, 2013 156.96 156.96 154.74 155.70 953,369 -0.17(-0.11%)
Dec 20, 2013 156.42 156.47 152.96 155.87 1,824,937 +0.20(+0.13%)
Dec 19, 2013 156.41 157.55 153.94 155.66 1,245,305 -1.31(-0.84%)
Dec 18, 2013 154.34 157.22 152.63 156.98 1,362,055 +3.52(+2.30%)
Dec 17, 2013 154.08 154.74 152.07 153.45 1,260,707 -0.28(-0.19%)
Dec 16, 2013 154.06 155.92 152.41 153.74 1,525,135 +0.89(+0.58%)
Dec 13, 2013 152.22 153.27 151.30 152.85 1,151,872 +1.91(+1.26%)
Dec 12, 2013 152.07 153.39 150.09 150.94 1,519,527 -1.02(-0.67%)
Dec 11, 2013 152.80 154.26 151.38 151.96 1,906,258 -0.38(-0.25%)
Dec 10, 2013 150.10 152.85 148.35 152.33 2,070,328 +2.20(+1.47%)
Dec 09, 2013 145.90 150.63 145.90 150.13 3,074,945 +4.52(+3.10%)
Dec 06, 2013 145.48 146.32 142.72 145.62 0 +1.47(+1.02%)
Dec 05, 2013 141.00 145.37 140.52 144.14 2,014,278 +3.05(+2.16%)
Dec 04, 2013 136.84 142.11 136.34 141.09 1,865,286 +3.76(+2.74%)
Dec 03, 2013 137.91 139.06 136.13 137.33 1,521,063 -1.20(-0.87%)
Dec 02, 2013 139.23 140.75 138.01 138.53 891,995 -0.95(-0.68%)
Nov 29, 2013 139.47 140.78 138.71 139.49 0 +0.26(+0.19%)
Nov 27, 2013 138.07 139.97 137.49 139.22 0 +1.31(+0.95%)
Nov 26, 2013 137.68 138.61 137.08 137.91 644,493 +0.28(+0.20%)
Nov 25, 2013 137.20 138.43 136.99 137.63 759,395 +1.03(+0.75%)
Nov 22, 2013 137.55 137.93 135.49 136.61 0 -0.91(-0.66%)
Nov 21, 2013 134.52 138.75 133.98 137.52 3,422,177 +4.32(+3.24%)
Nov 20, 2013 134.94 135.36 132.43 133.19 927,666 -0.68(-0.51%)
Nov 19, 2013 137.23 137.75 132.98 133.88 1,652,872 -3.69(-2.68%)
Nov 18, 2013 138.38 140.13 137.07 137.57 1,074,867 +0.17(+0.12%)
Nov 15, 2013 139.15 140.10 136.75 137.40 0 -1.75(-1.26%)
Nov 14, 2013 140.48 140.64 138.53 139.15 862,342 +0.93(+0.68%)
Nov 12, 2013 136.10 138.44 135.76 138.22 3,384,505 +1.94(+1.42%)
Nov 11, 2013 135.42 137.23 134.56 136.28 878,254 +1.09(+0.81%)
Nov 08, 2013 132.01 135.62 132.01 135.19 0 +3.47(+2.63%)
Nov 07, 2013 136.29 136.54 131.60 131.72 3,175,719 -4.02(-2.96%)
Nov 06, 2013 137.70 137.81 134.95 135.74 1,538,182 -0.68(-0.50%)
Nov 05, 2013 136.25 137.39 135.87 136.42 1,316,195 -0.24(-0.17%)
Nov 04, 2013 137.80 138.21 136.19 136.66 1,261,166 -0.99(-0.72%)
Nov 01, 2013 137.04 137.85 136.60 137.65 0 +1.19(+0.87%)
Oct 31, 2013 138.37 139.15 135.95 136.46 1,286,352 -2.71(-1.95%)
Oct 30, 2013 139.53 141.15 137.90 139.17 1,119,493 +0.62(+0.44%)
Oct 29, 2013 138.63 138.63 136.88 138.55 902,376 +0.33(+0.24%)
Oct 28, 2013 137.96 138.62 135.84 138.22 1,432,329 +0.18(+0.13%)
Oct 25, 2013 137.94 138.64 134.45 138.04 0 -3.83(-2.70%)
Oct 24, 2013 137.70 142.18 136.99 141.88 1,823,569 +5.25(+3.84%)
Oct 23, 2013 139.27 139.69 136.41 136.63 1,787,852 -2.90(-2.08%)
Oct 22, 2013 142.11 142.31 138.15 139.53 2,100,489 -2.58(-1.81%)
Oct 21, 2013 141.53 142.28 140.88 142.11 1,107,126 +0.99(+0.70%)
Oct 18, 2013 140.53 141.79 139.66 141.11 1,227,259 +2.02(+1.45%)
Oct 17, 2013 138.22 139.41 137.16 139.09 1,202,799 +0.72(+0.52%)
Oct 16, 2013 138.06 140.19 137.37 138.37 1,213,075 +1.13(+0.82%)
Oct 15, 2013 137.70 139.67 136.42 137.24 2,079,970 +0.04(+0.03%)
Oct 14, 2013 136.05 137.74 135.15 137.20 1,074,504 +0.44(+0.32%)
Oct 11, 2013 133.22 136.89 133.22 136.75 0 +3.50(+2.62%)
Oct 10, 2013 130.51 134.33 130.51 133.26 1,602,828 +3.79(+2.93%)
Oct 09, 2013 130.01 130.47 127.86 129.47 1,594,717 +0.43(+0.33%)
Oct 08, 2013 131.07 132.59 128.69 129.04 1,867,900 -1.50(-1.15%)
Oct 07, 2013 130.53 131.81 129.80 130.54 1,339,002 -0.94(-0.71%)
Oct 04, 2013 130.60 132.20 130.35 131.48 0 -0.39(-0.30%)
Oct 03, 2013 132.77 133.24 130.60 131.87 2,652,805 -0.57(-0.43%)
Oct 02, 2013 130.74 132.66 130.38 132.44 1,144,321 +1.05(+0.80%)
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.