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 (%)
Sep 30, 2014 153.55 161.94 150.52 160.21 5,638,183 +6.93(+4.52%)
Sep 29, 2014 156.27 156.82 152.64 153.28 3,001,079 -4.72(-2.99%)
Sep 26, 2014 157.73 160.56 157.57 158.00 2,124,305 +2.18(+1.40%)
Sep 25, 2014 157.59 158.08 154.59 155.82 2,289,640 -3.42(-2.15%)
Sep 24, 2014 156.45 159.53 155.74 159.24 1,847,811 +2.67(+1.71%)
Sep 23, 2014 154.38 157.41 154.15 156.57 2,748,484 +1.33(+0.86%)
Sep 22, 2014 155.74 157.83 153.35 155.24 2,974,402 -3.43(-2.16%)
Sep 19, 2014 162.29 162.29 157.34 158.66 2,210,640 -2.18(-1.36%)
Sep 18, 2014 158.12 163.09 158.05 160.85 3,942,082 +4.05(+2.58%)
Sep 17, 2014 152.00 157.76 151.72 156.80 2,649,340 +2.77(+1.80%)
Sep 16, 2014 150.24 155.02 147.74 154.03 4,478,006 -0.73(-0.47%)
Sep 15, 2014 155.94 156.42 153.60 154.76 1,902,357 -1.55(-0.99%)
Sep 12, 2014 159.45 159.73 155.86 156.31 1,778,628 -3.06(-1.92%)
Sep 11, 2014 155.09 160.05 155.08 159.37 2,080,739 +3.27(+2.10%)
Sep 10, 2014 156.35 156.81 154.78 156.09 2,433,613 -1.69(-1.07%)
Sep 09, 2014 158.17 159.77 156.88 157.79 1,442,484 -0.39(-0.24%)
Sep 08, 2014 159.56 159.56 156.81 158.18 1,771,341 -0.81(-0.51%)
Sep 05, 2014 157.98 159.25 156.13 158.99 2,303,034 +0.77(+0.48%)
Sep 04, 2014 158.85 160.01 157.55 158.22 2,191,350 -0.41(-0.26%)
Sep 03, 2014 158.53 160.89 157.50 158.63 2,216,315 +0.16(+0.10%)
Sep 02, 2014 161.94 162.67 154.68 158.47 5,517,838 -6.70(-4.06%)
Aug 29, 2014 168.97 165.17 165.17 165.17 2,378,946 -3.35(-1.99%)
Aug 28, 2014 167.37 169.21 165.52 168.52 1,822,306 +0.51(+0.30%)
Aug 27, 2014 170.54 170.73 167.23 168.01 2,046,166 -2.64(-1.55%)
Aug 26, 2014 170.57 171.27 168.90 170.65 1,617,632 -1.01(-0.59%)
Aug 25, 2014 172.14 172.39 169.87 171.66 1,470,252 +0.29(+0.17%)
Aug 22, 2014 170.01 171.56 170.01 171.37 1,234,817 -0.33(-0.19%)
Aug 21, 2014 173.64 173.74 171.75 171.71 851,680 -1.73(-1.00%)
Aug 20, 2014 175.25 175.25 172.75 173.44 798,656 -0.71(-0.41%)
Aug 19, 2014 174.46 175.96 173.15 174.15 1,003,944 +0.39(+0.23%)
Aug 18, 2014 173.55 174.27 171.57 173.75 981,301 +1.34(+0.78%)
Aug 15, 2014 173.83 174.42 170.28 172.41 1,186,010 -0.77(-0.45%)
Aug 14, 2014 173.04 174.27 171.78 173.18 972,842 +0.76(+0.44%)
Aug 13, 2014 172.41 175.32 172.12 172.42 1,413,076 +0.98(+0.57%)
Aug 12, 2014 171.64 172.97 169.16 171.44 1,337,198 -0.03(-0.02%)
Aug 11, 2014 172.14 173.71 169.38 171.47 1,396,838 -0.41(-0.24%)
Aug 08, 2014 167.55 172.51 166.52 171.89 2,813,405 +5.81(+3.50%)
Aug 07, 2014 169.93 172.35 165.29 166.07 4,088,469 -4.56(-2.67%)
Aug 06, 2014 174.40 174.89 169.28 170.63 4,255,037 -7.28(-4.09%)
Aug 05, 2014 180.74 182.02 176.58 177.91 1,432,534 -3.75(-2.07%)
Aug 04, 2014 178.68 182.36 177.46 181.66 1,469,054 +2.94(+1.65%)
Aug 01, 2014 180.87 182.57 177.28 178.72 1,986,705 -2.69(-1.48%)
Jul 31, 2014 183.95 186.07 181.00 181.40 2,303,087 -4.60(-2.47%)
Jul 30, 2014 185.74 186.51 182.72 186.01 2,084,490 +1.02(+0.55%)
Jul 29, 2014 179.75 187.62 179.70 184.99 6,065,659 +5.48(+3.05%)
Jul 28, 2014 174.99 179.61 174.99 179.51 3,258,615 +5.53(+3.18%)
Jul 25, 2014 173.49 175.41 172.73 173.98 981,491 -0.48(-0.27%)
Jul 24, 2014 176.31 177.20 173.99 174.45 967,970 -1.04(-0.59%)
Jul 23, 2014 176.44 176.95 174.71 175.49 927,908 -0.88(-0.50%)
Jul 22, 2014 173.47 177.29 173.05 176.38 1,425,935 +4.07(+2.36%)
Jul 21, 2014 170.26 172.39 169.83 172.31 1,391,682 +1.28(+0.75%)
Jul 18, 2014 170.70 171.87 170.10 171.02 1,190,295 +1.54(+0.91%)
Jul 17, 2014 169.64 172.81 168.90 169.48 2,480,044 -3.97(-2.29%)
Jul 16, 2014 173.68 174.26 172.05 173.46 1,442,287 +1.15(+0.67%)
Jul 15, 2014 174.12 174.56 170.38 172.31 1,361,546 -0.35(-0.20%)
Jul 14, 2014 174.13 176.46 172.38 172.66 1,063,547 +0.16(+0.09%)
Jul 11, 2014 172.40 173.83 171.28 172.50 775,874 -0.39(-0.23%)
Jul 10, 2014 171.86 173.83 170.38 172.89 1,026,962 -2.44(-1.39%)
Jul 09, 2014 171.45 175.47 169.64 175.33 1,519,009 +3.30(+1.92%)
Jul 08, 2014 176.09 176.93 170.73 172.03 1,932,100 -5.45(-3.07%)
Jul 07, 2014 178.20 179.47 175.62 177.47 1,531,024 -2.83(-1.57%)
Jul 03, 2014 180.43 180.31 180.31 180.31 790,375 +0.24(+0.13%)
Jul 02, 2014 178.80 181.00 178.18 180.07 1,600,907 +1.27(+0.71%)
Jul 01, 2014 176.92 180.69 176.68 178.80 1,313,801 +2.20(+1.24%)
Jun 30, 2014 177.00 177.41 174.86 176.60 1,054,920 +0.57(+0.32%)
Jun 27, 2014 178.44 179.54 175.80 176.03 1,305,717 -0.98(-0.55%)
Jun 26, 2014 175.79 178.81 175.39 177.01 2,048,727 +3.78(+2.18%)
Jun 25, 2014 171.19 174.41 170.70 173.24 1,366,534 +1.67(+0.97%)
Jun 24, 2014 171.62 174.35 171.13 171.57 1,818,519 +0.41(+0.24%)
Jun 23, 2014 169.42 171.41 167.77 171.16 1,632,761 +0.31(+0.18%)
Jun 20, 2014 172.64 173.29 170.30 170.84 1,992,780 -1.55(-0.90%)
Jun 19, 2014 170.84 174.43 170.77 172.39 1,719,343 +2.73(+1.61%)
Jun 18, 2014 166.84 169.84 165.69 169.66 1,468,661 +1.66(+0.99%)
Jun 17, 2014 168.04 169.09 166.98 168.00 1,586,078 -1.42(-0.84%)
Jun 16, 2014 168.90 170.10 167.62 169.42 1,224,605 -1.65(-0.97%)
Jun 13, 2014 168.49 171.42 167.65 171.07 1,267,249 +3.28(+1.95%)
Jun 12, 2014 171.09 171.77 167.42 167.80 1,253,375 -3.29(-1.92%)
Jun 11, 2014 169.18 171.87 168.68 171.09 1,613,520 +2.73(+1.62%)
Jun 10, 2014 167.76 168.67 164.64 168.36 3,006,234 -6.05(-3.47%)
Jun 06, 2014 175.52 176.27 173.63 174.41 1,028,695 -0.74(-0.42%)
Jun 05, 2014 178.80 180.37 174.93 175.15 1,578,534 -3.71(-2.07%)
Jun 04, 2014 175.72 179.53 175.28 178.86 1,213,628 +1.68(+0.95%)
Jun 03, 2014 181.17 181.17 175.79 177.18 2,586,326 -8.33(-4.49%)
Jun 02, 2014 183.13 185.52 181.74 185.50 816,604 +2.59(+1.42%)
May 30, 2014 187.19 187.19 182.05 182.91 1,598,022 -4.27(-2.28%)
May 29, 2014 185.69 187.19 183.56 187.18 1,109,358 +1.69(+0.91%)
May 28, 2014 184.37 186.04 182.47 185.49 1,861,655 +2.00(+1.09%)
May 27, 2014 177.25 183.77 177.25 183.49 2,565,596 +6.63(+3.75%)
May 23, 2014 177.63 176.86 176.86 176.86 1,532,800 -0.94(-0.53%)
May 22, 2014 175.06 178.90 174.14 177.80 1,404,765 +3.50(+2.01%)
May 21, 2014 171.13 174.43 170.64 174.30 1,819,964 +3.96(+2.32%)
May 20, 2014 171.95 173.87 169.39 170.34 2,382,967 -2.86(-1.65%)
May 19, 2014 170.58 175.53 168.91 173.20 2,000,587 +1.52(+0.89%)
May 16, 2014 171.74 173.02 168.06 171.68 2,781,232 +0.04(+0.02%)
May 15, 2014 171.00 172.17 165.99 171.64 2,522,425 +0.43(+0.25%)
May 14, 2014 174.69 174.82 170.23 171.21 2,809,856 -4.07(-2.32%)
May 13, 2014 173.36 176.46 171.39 175.28 2,020,708 +3.04(+1.76%)
May 12, 2014 169.80 175.25 169.80 172.24 2,071,969 +2.70(+1.59%)
May 09, 2014 168.23 170.74 166.08 169.54 1,939,035 +3.42(+2.06%)
May 08, 2014 167.16 175.05 164.98 166.13 4,187,063 -7.18(-4.14%)
May 07, 2014 175.39 177.23 166.21 173.31 4,089,788 -2.21(-1.26%)
May 06, 2014 182.79 184.22 175.45 175.51 2,839,308 -7.70(-4.20%)
May 05, 2014 185.81 186.09 180.97 183.21 3,189,878 -4.25(-2.27%)
May 02, 2014 181.22 188.01 180.12 187.46 4,708,319 +12.73(+7.28%)
May 01, 2014 173.54 175.47 169.91 174.73 3,153,605 +2.32(+1.34%)
Apr 30, 2014 169.06 173.24 167.63 172.42 2,046,349 +0.24(+0.14%)
Apr 29, 2014 166.05 173.25 165.26 172.18 2,975,829 +8.43(+5.15%)
Apr 28, 2014 170.63 172.81 159.34 163.75 4,444,106 -6.64(-3.90%)
Apr 25, 2014 178.62 179.22 169.28 170.39 2,904,509 -9.84(-5.46%)
Apr 24, 2014 176.84 180.46 174.29 180.23 2,971,964 +5.34(+3.05%)
Apr 23, 2014 183.21 183.96 173.73 174.90 2,499,647 -7.84(-4.29%)
Apr 22, 2014 175.89 183.50 174.90 182.73 2,202,153 +9.85(+5.70%)
Apr 21, 2014 175.47 177.50 171.36 172.88 1,581,503 -3.01(-1.71%)
Apr 17, 2014 173.01 175.89 175.89 175.89 2,201,529 +2.54(+1.46%)
Apr 16, 2014 173.10 176.74 171.58 173.36 2,878,302 +1.84(+1.07%)
Apr 15, 2014 177.79 178.95 164.59 171.51 4,601,097 -6.41(-3.60%)
Apr 14, 2014 179.94 184.35 175.89 177.92 2,363,609 -0.79(-0.44%)
Apr 11, 2014 175.93 180.91 174.20 178.71 2,018,825 +0.41(+0.23%)
Apr 10, 2014 187.75 190.00 176.99 178.29 2,458,022 -8.00(-4.29%)
Apr 09, 2014 183.20 187.82 181.31 186.29 1,932,016 +6.28(+3.49%)
Apr 08, 2014 178.29 181.81 175.43 180.01 2,598,189 +1.83(+1.02%)
Apr 07, 2014 179.96 180.10 174.47 178.19 2,889,125 -2.48(-1.37%)
Apr 04, 2014 188.73 190.69 179.05 180.66 2,111,551 -7.34(-3.90%)
Apr 03, 2014 191.92 194.31 186.29 188.00 1,442,553 -4.35(-2.26%)
Apr 02, 2014 194.50 194.86 190.92 192.35 1,168,723 +0.24(+0.12%)
Apr 01, 2014 194.01 195.34 191.41 192.11 1,999,581 +4.25(+2.26%)
Mar 31, 2014 185.94 190.85 185.52 187.86 1,985,640 +3.92(+2.13%)
Mar 28, 2014 181.06 186.46 180.10 183.94 2,501,189 +3.17(+1.75%)
Mar 27, 2014 178.86 181.10 175.10 180.76 3,244,723 -0.94(-0.52%)
Mar 26, 2014 186.78 186.89 179.92 181.70 3,123,240 -3.91(-2.11%)
Mar 25, 2014 190.43 191.70 185.58 185.62 1,885,012 -4.05(-2.14%)
Mar 24, 2014 192.15 192.29 185.41 189.67 1,581,476 -1.62(-0.84%)
Mar 21, 2014 192.43 196.15 191.16 191.28 1,518,194 -2.02(-1.05%)
Mar 20, 2014 192.21 193.99 189.65 193.31 1,396,926 -0.35(-0.18%)
Mar 19, 2014 197.83 199.76 192.61 193.66 1,239,057 -4.49(-2.27%)
Mar 18, 2014 197.31 200.33 196.26 198.15 1,058,162 +0.88(+0.45%)
Mar 17, 2014 194.98 199.03 194.09 197.27 1,438,082 +3.07(+1.58%)
Mar 14, 2014 194.76 195.80 192.11 194.20 2,016,196 -2.18(-1.11%)
Mar 13, 2014 202.95 203.77 195.19 196.38 1,688,874 -6.18(-3.05%)
Mar 12, 2014 201.90 203.07 199.64 202.56 1,514,534 -0.50(-0.25%)
Mar 11, 2014 204.64 207.36 202.02 203.06 1,327,337 -0.37(-0.18%)
Mar 10, 2014 208.63 208.77 202.65 203.44 1,571,460 -5.14(-2.47%)
Mar 07, 2014 210.44 210.78 207.16 208.58 1,003,437 -1.00(-0.48%)
Mar 06, 2014 210.56 210.65 208.87 209.57 1,340,977 +0.06(+0.03%)
Mar 05, 2014 210.33 210.83 207.69 209.52 1,067,463 -0.16(-0.08%)
Mar 04, 2014 207.40 209.72 206.71 209.68 1,370,580 +4.29(+2.09%)
Mar 03, 2014 202.59 206.83 201.32 205.39 2,041,892 +0.33(+0.16%)
Feb 28, 2014 204.69 206.34 202.53 205.06 1,756,734 +0.45(+0.22%)
Feb 27, 2014 200.92 204.83 199.76 204.61 1,713,051 +4.29(+2.14%)
Feb 26, 2014 199.45 202.98 198.27 200.32 1,692,747 +1.47(+0.74%)
Feb 25, 2014 200.21 203.39 197.55 198.85 1,997,093 -0.37(-0.19%)
Feb 24, 2014 194.91 200.08 193.10 199.22 2,079,421 +6.12(+3.17%)
Feb 21, 2014 189.85 193.44 187.60 193.10 2,118,267 +4.10(+2.17%)
Feb 20, 2014 186.84 191.05 186.84 189.00 2,060,618 +2.18(+1.17%)
Feb 19, 2014 188.85 189.41 185.37 186.82 1,798,324 -2.69(-1.42%)
Feb 18, 2014 187.91 191.00 187.32 189.51 1,501,290 +1.49(+0.79%)
Feb 14, 2014 186.29 188.02 188.02 188.02 1,115,487 +0.90(+0.48%)
Feb 13, 2014 185.21 189.22 184.35 187.12 1,833,083 +0.13(+0.07%)
Feb 12, 2014 190.18 191.11 186.04 186.99 1,673,260 -2.68(-1.41%)
Feb 11, 2014 187.74 190.22 186.18 189.67 1,929,264 +2.68(+1.43%)
Feb 10, 2014 186.83 188.88 186.12 186.99 2,263,902 +0.35(+0.19%)
Feb 07, 2014 183.25 187.06 181.67 186.63 1,980,247 +4.41(+2.42%)
Feb 06, 2014 179.01 182.89 177.43 182.22 2,324,478 +6.01(+3.41%)
Feb 05, 2014 170.69 177.43 170.03 176.21 3,921,227 -3.36(-1.87%)
Feb 04, 2014 177.86 180.08 175.31 179.57 2,567,367 +3.43(+1.95%)
Feb 03, 2014 181.68 182.15 173.05 176.14 3,969,766 -6.69(-3.66%)
Jan 31, 2014 172.61 184.92 171.80 182.82 5,714,987 +13.38(+7.90%)
Jan 30, 2014 165.14 170.47 164.38 169.45 2,932,666 +6.42(+3.94%)
Jan 29, 2014 164.44 165.27 162.39 163.02 2,038,780 -2.76(-1.66%)
Jan 28, 2014 162.29 167.17 162.29 165.78 1,897,193 +4.47(+2.77%)
Jan 27, 2014 164.03 164.64 158.95 161.31 3,563,179 -1.10(-0.68%)
Jan 24, 2014 171.45 171.83 162.26 162.41 3,679,275 -10.19(-5.90%)
Jan 23, 2014 173.64 173.98 171.30 172.60 2,091,100 -2.97(-1.69%)
Jan 22, 2014 176.10 176.17 173.25 175.57 2,101,325 -2.93(-1.64%)
Jan 21, 2014 182.10 182.46 176.57 178.50 2,158,914 -2.88(-1.59%)
Jan 17, 2014 175.98 181.38 181.38 181.38 2,028,812 +4.72(+2.67%)
Jan 16, 2014 175.80 176.69 174.77 176.66 1,075,507 -0.01(-0.00%)
Jan 15, 2014 174.57 176.93 174.14 176.67 1,218,972 +2.10(+1.20%)
Jan 14, 2014 171.49 174.85 170.31 174.57 1,887,513 +3.47(+2.03%)
Jan 13, 2014 173.31 176.37 171.00 171.09 1,923,983 -2.85(-1.64%)
Jan 10, 2014 171.84 174.26 170.08 173.95 1,371,534 +1.76(+1.02%)
Jan 09, 2014 173.01 173.63 170.83 172.19 1,460,760 -0.44(-0.25%)
Jan 08, 2014 170.42 172.72 169.33 172.62 1,671,184 +3.18(+1.88%)
Jan 07, 2014 165.36 170.60 165.36 169.45 2,004,856 +4.75(+2.88%)
Jan 06, 2014 166.74 167.20 164.14 164.70 1,530,219 -0.12(-0.07%)
Jan 03, 2014 166.62 167.13 164.07 164.81 1,390,842 -1.63(-0.98%)
Jan 02, 2014 163.25 168.08 162.39 166.44 3,632,517 +3.14(+1.92%)
Dec 31, 2013 162.54 163.31 163.31 163.31 869,915 +0.77(+0.48%)
Dec 30, 2013 160.47 163.46 160.36 162.53 2,317,359 +1.72(+1.07%)
Dec 27, 2013 160.79 161.37 159.79 160.82 698,642 +0.18(+0.11%)
Dec 26, 2013 159.22 161.10 158.77 160.64 823,404 +1.50(+0.95%)
Dec 24, 2013 156.40 160.44 155.72 159.14 1,025,735 +3.45(+2.21%)
Dec 23, 2013 156.95 156.95 154.73 155.69 953,417 -0.17(-0.11%)
Dec 20, 2013 156.41 156.46 152.95 155.86 1,825,028 +0.20(+0.13%)
Dec 19, 2013 156.41 157.54 153.93 155.66 1,245,367 -1.31(-0.84%)
Dec 18, 2013 154.33 157.21 152.62 156.97 1,362,124 +3.52(+2.30%)
Dec 17, 2013 154.08 154.73 152.07 153.44 1,260,770 -0.29(-0.19%)
Dec 16, 2013 154.05 155.91 152.40 153.73 1,525,211 +0.89(+0.58%)
Dec 13, 2013 152.22 153.26 151.29 152.84 1,151,930 +1.91(+1.26%)
Dec 12, 2013 152.07 153.39 150.08 150.93 1,519,603 -1.02(-0.67%)
Dec 11, 2013 152.79 154.25 151.38 151.95 1,906,353 -0.38(-0.25%)
Dec 10, 2013 150.09 152.84 148.34 152.33 2,070,431 +2.20(+1.47%)
Dec 09, 2013 145.89 150.62 145.89 150.12 3,075,099 +4.51(+3.10%)
Dec 06, 2013 145.47 146.31 142.72 145.61 0 +1.47(+1.02%)
Dec 05, 2013 140.99 145.36 140.51 144.14 2,014,378 +3.05(+2.16%)
Dec 04, 2013 136.83 142.10 136.33 141.08 1,865,380 +3.76(+2.74%)
Dec 03, 2013 137.91 139.06 136.12 137.32 1,521,139 -1.20(-0.87%)
Dec 02, 2013 139.22 140.74 138.01 138.53 892,040 -0.95(-0.68%)
Nov 29, 2013 139.46 140.77 138.70 139.48 0 +0.26(+0.19%)
Nov 27, 2013 138.06 139.97 137.49 139.22 0 +1.31(+0.95%)
Nov 26, 2013 137.67 138.60 137.07 137.91 644,526 +0.28(+0.20%)
Nov 25, 2013 137.19 138.42 136.98 137.63 759,433 +1.03(+0.75%)
Nov 22, 2013 137.54 137.92 135.48 136.60 0 -0.91(-0.66%)
Nov 21, 2013 134.52 138.75 133.97 137.51 3,422,348 +4.32(+3.25%)
Nov 20, 2013 134.94 135.35 132.42 133.19 927,713 -0.68(-0.51%)
Nov 19, 2013 137.22 137.75 132.98 133.87 1,652,955 -3.69(-2.68%)
Nov 18, 2013 138.37 140.12 137.06 137.56 1,074,921 +0.17(+0.12%)
Nov 15, 2013 139.14 140.09 136.74 137.39 0 -1.75(-1.26%)
Nov 14, 2013 140.47 140.63 138.52 139.14 862,385 +0.93(+0.68%)
Nov 12, 2013 136.10 138.43 135.75 138.21 3,384,674 +1.94(+1.42%)
Nov 11, 2013 135.41 137.22 134.55 136.27 878,298 +1.09(+0.81%)
Nov 08, 2013 132.00 135.62 132.00 135.18 0 +3.47(+2.63%)
Nov 07, 2013 136.29 136.53 131.60 131.71 3,175,878 -4.02(-2.96%)
Nov 06, 2013 137.69 137.81 134.94 135.73 1,538,259 -0.68(-0.50%)
Nov 05, 2013 136.25 137.38 135.87 136.41 1,316,260 -0.24(-0.17%)
Nov 04, 2013 137.79 138.20 136.18 136.65 1,261,229 -0.99(-0.72%)
Nov 01, 2013 137.03 137.85 136.59 137.64 0 +1.19(+0.87%)
Oct 31, 2013 138.37 139.14 135.94 136.45 1,286,416 -2.71(-1.95%)
Oct 30, 2013 139.52 141.15 137.89 139.16 1,119,549 +0.62(+0.44%)
Oct 29, 2013 138.62 138.62 136.87 138.54 902,421 +0.33(+0.24%)
Oct 28, 2013 137.95 138.61 135.84 138.22 1,432,401 +0.18(+0.13%)
Oct 25, 2013 137.94 138.63 134.44 138.04 0 -3.83(-2.70%)
Oct 24, 2013 137.69 142.17 136.99 141.87 1,823,660 +5.24(+3.84%)
Oct 23, 2013 139.26 139.69 136.40 136.62 1,787,941 -2.90(-2.08%)
Oct 22, 2013 142.11 142.30 138.14 139.52 2,100,594 -2.58(-1.81%)
Oct 21, 2013 141.53 142.27 140.87 142.10 1,107,181 +0.99(+0.70%)
Oct 18, 2013 140.52 141.79 139.65 141.11 1,227,320 +2.02(+1.45%)
Oct 17, 2013 138.22 139.40 137.16 139.09 1,202,859 +0.72(+0.52%)
Oct 16, 2013 138.05 140.18 137.36 138.37 1,213,136 +1.13(+0.83%)
Oct 15, 2013 137.69 139.66 136.41 137.23 2,080,074 +0.04(+0.03%)
Oct 14, 2013 136.04 137.73 135.15 137.19 1,074,558 +0.44(+0.32%)
Oct 11, 2013 133.22 136.89 133.22 136.75 0 +3.50(+2.62%)
Oct 10, 2013 130.50 134.33 130.50 133.25 1,602,908 +3.79(+2.93%)
Oct 09, 2013 130.00 130.46 127.85 129.46 1,594,797 +0.43(+0.33%)
Oct 08, 2013 131.07 132.58 128.69 129.03 1,867,993 -1.50(-1.15%)
Oct 07, 2013 130.53 131.81 129.80 130.53 1,339,069 -0.94(-0.71%)
Oct 04, 2013 130.59 132.19 130.34 131.47 0 -0.39(-0.30%)
Oct 03, 2013 132.77 133.24 130.59 131.86 2,652,938 -0.57(-0.43%)
Oct 02, 2013 130.73 132.65 130.37 132.43 1,144,378 +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.