Skip to main content

Wynn Resorts (NQ: WYNN )

102.23 +0.44 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 74.14 75.00 73.64 74.42 2,706,061 +0.28(+0.38%)
Feb 26, 2016 73.44 75.43 73.25 74.14 3,284,360 +1.39(+1.91%)
Feb 25, 2016 71.21 72.90 70.20 72.75 2,959,635 +0.87(+1.20%)
Feb 24, 2016 70.78 72.21 68.19 71.88 5,125,034 +0.02(+0.03%)
Feb 23, 2016 71.92 72.88 70.59 71.87 4,746,790 +0.11(+0.15%)
Feb 22, 2016 71.44 73.37 70.94 71.76 5,391,064 +2.12(+3.04%)
Feb 19, 2016 68.91 70.10 68.26 69.64 4,663,468 -0.69(-0.99%)
Feb 18, 2016 67.82 71.50 65.94 70.33 7,046,854 +2.01(+2.94%)
Feb 17, 2016 67.52 70.17 66.04 68.32 7,738,720 +1.40(+2.09%)
Feb 16, 2016 63.51 68.13 62.62 66.93 10,100,943 +4.94(+7.97%)
Feb 12, 2016 56.26 61.99 61.99 61.99 11,953,389 +8.47(+15.83%)
Feb 11, 2016 52.41 55.28 50.66 53.51 6,024,332 +1.39(+2.67%)
Feb 10, 2016 52.90 53.97 51.65 52.12 3,084,053 -0.28(-0.53%)
Feb 09, 2016 51.52 53.65 50.74 52.40 3,048,934 -0.31(-0.60%)
Feb 08, 2016 54.76 55.10 51.15 52.72 4,290,365 -2.79(-5.02%)
Feb 05, 2016 56.76 57.68 55.14 55.50 2,746,278 -1.68(-2.93%)
Feb 04, 2016 56.02 58.72 54.97 57.18 4,093,997 +0.55(+0.97%)
Feb 03, 2016 56.01 57.30 53.37 56.63 4,730,815 +1.05(+1.89%)
Feb 02, 2016 58.76 59.13 54.92 55.59 6,058,763 -4.57(-7.60%)
Feb 01, 2016 59.63 60.68 56.97 60.16 4,407,657 -0.22(-0.36%)
Jan 29, 2016 57.12 60.39 56.97 60.37 3,499,752 +3.76(+6.64%)
Jan 28, 2016 57.98 59.51 55.84 56.62 4,080,228 +0.82(+1.48%)
Jan 27, 2016 56.20 58.27 54.91 55.79 3,483,113 -1.06(-1.86%)
Jan 26, 2016 55.26 57.15 53.49 56.85 3,415,784 +2.16(+3.95%)
Jan 25, 2016 54.67 57.15 54.04 54.69 6,305,183 +1.64(+3.09%)
Jan 22, 2016 52.90 54.50 51.96 53.05 4,004,324 +2.23(+4.39%)
Jan 21, 2016 50.58 51.52 48.71 50.82 4,545,798 +0.31(+0.62%)
Jan 20, 2016 51.56 51.73 47.09 50.50 6,928,831 -2.51(-4.74%)
Jan 19, 2016 53.66 54.80 51.38 53.01 6,526,448 +0.68(+1.30%)
Jan 15, 2016 47.66 52.33 52.33 52.33 11,765,443 +6.16(+13.34%)
Jan 14, 2016 47.30 47.51 44.78 46.17 5,551,945 -0.87(-1.85%)
Jan 13, 2016 50.35 51.00 46.29 47.04 6,034,490 -2.82(-5.66%)
Jan 12, 2016 52.40 52.55 49.25 49.87 4,244,631 -1.05(-2.06%)
Jan 11, 2016 52.90 53.78 50.21 50.91 5,142,294 -0.85(-1.65%)
Jan 08, 2016 55.15 56.56 51.60 51.77 6,402,397 -2.20(-4.07%)
Jan 07, 2016 57.32 57.39 53.61 53.96 6,160,263 -5.60(-9.41%)
Jan 06, 2016 60.72 61.75 58.60 59.57 3,694,771 -3.25(-5.18%)
Jan 05, 2016 62.08 65.12 60.65 62.82 4,780,451 +1.17(+1.89%)
Jan 04, 2016 60.09 62.11 57.95 61.65 4,739,272 -0.38(-0.61%)
Dec 31, 2015 61.51 62.03 62.03 62.03 1,834,958 +0.49(+0.80%)
Dec 30, 2015 62.37 63.39 61.30 61.54 2,128,930 -1.33(-2.11%)
Dec 29, 2015 61.91 63.90 61.81 62.86 2,916,273 +1.60(+2.60%)
Dec 28, 2015 61.86 61.93 59.61 61.27 2,086,008 -0.74(-1.20%)
Dec 24, 2015 61.55 62.01 62.01 62.01 1,494,536 +0.20(+0.32%)
Dec 23, 2015 61.10 62.53 60.87 61.82 2,726,008 +1.17(+1.92%)
Dec 22, 2015 59.10 61.40 58.28 60.65 3,974,676 +1.69(+2.87%)
Dec 21, 2015 56.94 59.25 56.30 58.96 3,333,144 +2.12(+3.72%)
Dec 18, 2015 57.48 58.67 56.71 56.84 8,600,335 -0.78(-1.35%)
Dec 17, 2015 61.95 62.03 57.56 57.62 4,179,894 -4.23(-6.84%)
Dec 16, 2015 60.22 62.04 59.02 61.85 4,672,682 +2.64(+4.47%)
Dec 15, 2015 57.15 60.25 56.83 59.21 4,467,492 +2.93(+5.21%)
Dec 14, 2015 56.75 58.09 55.48 56.28 3,245,136 -0.32(-0.57%)
Dec 11, 2015 58.77 59.47 55.65 56.60 6,157,003 -2.99(-5.01%)
Dec 10, 2015 62.76 62.83 59.45 59.58 5,296,654 -3.09(-4.94%)
Dec 09, 2015 59.85 65.45 58.87 62.68 14,151,591 +7.27(+13.12%)
Dec 08, 2015 56.30 57.05 54.19 55.41 5,063,562 -2.51(-4.33%)
Dec 07, 2015 57.47 58.41 56.59 57.92 3,822,663 +0.00(+0.00%)
Dec 04, 2015 58.34 59.39 56.43 57.92 4,730,426 -0.43(-0.74%)
Dec 03, 2015 61.37 61.70 57.10 58.35 4,179,694 -3.07(-4.99%)
Dec 02, 2015 59.40 64.17 59.20 61.41 7,707,564 +1.52(+2.53%)
Dec 01, 2015 57.19 60.33 56.93 59.90 7,110,604 +3.62(+6.44%)
Nov 30, 2015 55.09 56.41 54.55 56.28 3,209,700 +1.54(+2.82%)
Nov 27, 2015 55.18 55.51 53.15 54.73 2,549,958 -1.08(-1.93%)
Nov 25, 2015 56.86 55.81 55.81 55.81 2,630,691 -0.63(-1.11%)
Nov 24, 2015 53.47 57.38 53.47 56.44 6,277,241 +2.44(+4.52%)
Nov 23, 2015 53.34 55.11 53.34 54.00 2,707,677 +0.60(+1.12%)
Nov 20, 2015 55.41 55.49 52.98 53.40 4,214,335 -1.99(-3.59%)
Nov 19, 2015 54.87 56.17 54.27 55.39 2,982,328 +0.42(+0.77%)
Nov 18, 2015 55.11 55.85 51.70 54.97 6,252,759 -0.22(-0.41%)
Nov 17, 2015 57.63 57.78 54.82 55.19 3,288,612 -1.73(-3.04%)
Nov 16, 2015 55.70 57.27 54.37 56.92 3,371,641 +1.16(+2.07%)
Nov 13, 2015 57.62 58.10 55.63 55.76 4,382,985 -2.24(-3.86%)
Nov 12, 2015 58.61 60.96 57.53 58.01 3,312,888 -0.99(-1.67%)
Nov 11, 2015 60.68 60.96 57.92 58.99 4,096,668 -1.30(-2.16%)
Nov 10, 2015 60.33 61.38 58.45 60.29 4,254,995 -0.81(-1.32%)
Nov 09, 2015 63.75 64.01 59.63 61.10 8,367,916 -4.79(-7.27%)
Nov 06, 2015 65.46 66.06 64.63 65.89 2,384,854 +0.90(+1.38%)
Nov 05, 2015 64.96 66.63 64.35 64.99 2,539,595 +0.10(+0.15%)
Nov 04, 2015 66.68 67.40 63.67 64.89 4,813,080 -1.24(-1.87%)
Nov 03, 2015 63.92 67.20 63.18 66.13 5,184,820 +1.84(+2.87%)
Nov 02, 2015 63.80 65.60 62.90 64.28 4,795,496 +1.99(+3.20%)
Oct 30, 2015 61.67 62.89 61.01 62.29 3,313,087 +0.04(+0.07%)
Oct 29, 2015 61.43 63.52 60.69 62.24 5,147,368 +2.32(+3.86%)
Oct 28, 2015 57.23 60.04 56.37 59.93 4,215,704 +2.44(+4.24%)
Oct 27, 2015 58.92 60.16 57.10 57.49 2,973,047 -1.65(-2.79%)
Oct 26, 2015 60.04 60.45 58.29 59.14 2,484,079 -1.06(-1.76%)
Oct 23, 2015 56.96 60.61 56.74 60.20 4,914,133 +3.94(+7.00%)
Oct 22, 2015 58.39 58.95 54.56 56.26 7,115,511 -1.15(-2.00%)
Oct 21, 2015 59.79 59.92 57.28 57.41 5,752,870 -2.18(-3.66%)
Oct 20, 2015 61.26 62.24 58.99 59.59 4,515,106 -1.18(-1.95%)
Oct 19, 2015 63.14 63.22 59.80 60.77 8,357,104 -4.14(-6.38%)
Oct 16, 2015 59.26 67.05 59.08 64.92 18,007,924 -0.77(-1.17%)
Oct 15, 2015 67.36 68.79 63.16 65.68 9,513,788 +1.24(+1.92%)
Oct 14, 2015 62.93 64.87 62.81 64.44 4,338,823 +1.83(+2.92%)
Oct 13, 2015 63.13 64.79 62.02 62.62 5,958,441 -0.78(-1.24%)
Oct 12, 2015 66.52 67.96 63.08 63.40 6,935,304 -3.74(-5.57%)
Oct 09, 2015 66.79 67.90 65.18 67.14 7,754,161 -0.45(-0.67%)
Oct 08, 2015 63.68 68.10 63.05 67.60 8,778,775 +3.49(+5.45%)
Oct 07, 2015 61.47 65.40 61.43 64.11 11,741,353 +3.69(+6.10%)
Oct 06, 2015 57.51 60.84 57.45 60.42 9,490,556 +2.64(+4.56%)
Oct 05, 2015 56.81 59.82 53.92 57.78 14,258,320 +1.22(+2.16%)
Oct 02, 2015 49.22 56.78 48.75 56.56 17,017,558 +10.52(+22.84%)
Oct 01, 2015 47.58 47.94 45.38 46.05 5,328,633 -1.26(-2.65%)
Sep 30, 2015 48.48 48.51 46.75 47.30 4,789,828 -0.09(-0.19%)
Sep 29, 2015 47.60 49.06 46.54 47.39 6,987,193 -1.07(-2.21%)
Sep 28, 2015 51.59 51.60 48.42 48.46 5,299,720 -3.39(-6.54%)
Sep 25, 2015 54.07 54.11 51.76 51.85 5,534,637 -1.42(-2.67%)
Sep 24, 2015 53.34 55.03 53.21 53.28 5,944,405 -0.37(-0.68%)
Sep 23, 2015 56.36 56.37 53.48 53.64 6,135,052 -3.29(-5.77%)
Sep 22, 2015 57.88 57.99 56.87 56.93 4,224,084 -2.34(-3.95%)
Sep 21, 2015 61.24 61.41 59.06 59.27 3,276,575 -1.67(-2.75%)
Sep 18, 2015 61.98 62.38 60.65 60.94 4,243,527 -1.63(-2.60%)
Sep 17, 2015 65.30 65.44 62.33 62.57 4,311,471 -3.13(-4.76%)
Sep 16, 2015 63.02 66.87 62.82 65.70 4,351,699 +3.05(+4.88%)
Sep 15, 2015 60.50 62.73 60.44 62.64 2,780,439 +1.67(+2.75%)
Sep 14, 2015 60.11 61.13 59.41 60.97 3,398,405 +0.67(+1.11%)
Sep 11, 2015 61.98 62.97 59.88 60.30 5,200,162 -1.74(-2.80%)
Sep 10, 2015 64.07 64.16 60.65 62.04 8,757,665 -3.00(-4.61%)
Sep 09, 2015 67.65 68.34 65.00 65.04 4,066,949 -1.61(-2.42%)
Sep 08, 2015 66.38 68.10 66.18 66.65 4,498,860 +1.59(+2.44%)
Sep 04, 2015 64.45 65.07 65.07 65.07 3,464,335 -0.67(-1.02%)
Sep 03, 2015 64.02 66.04 64.02 65.73 3,288,104 +1.24(+1.92%)
Sep 02, 2015 65.31 65.45 63.18 64.50 5,179,394 +1.28(+2.03%)
Sep 01, 2015 64.92 65.57 62.79 63.21 4,387,781 -3.62(-5.41%)
Aug 31, 2015 68.77 69.17 66.71 66.83 3,214,411 -2.80(-4.03%)
Aug 28, 2015 69.17 70.64 68.60 69.64 2,451,578 -0.28(-0.41%)
Aug 27, 2015 67.81 70.33 67.39 69.92 3,815,256 +3.77(+5.69%)
Aug 26, 2015 69.11 69.15 63.45 66.15 5,227,960 -1.26(-1.88%)
Aug 25, 2015 70.62 70.89 67.32 67.42 3,853,143 -0.69(-1.01%)
Aug 24, 2015 66.79 72.45 64.78 68.10 6,691,901 -4.71(-6.47%)
Aug 21, 2015 74.44 75.45 72.42 72.81 4,257,922 -3.39(-4.45%)
Aug 20, 2015 79.25 80.14 76.14 76.21 2,844,454 -4.16(-5.17%)
Aug 19, 2015 80.46 81.16 79.41 80.37 2,517,549 -0.58(-0.72%)
Aug 18, 2015 81.60 81.92 80.48 80.94 2,011,412 -0.90(-1.10%)
Aug 17, 2015 81.92 83.24 80.95 81.84 2,773,042 -0.23(-0.28%)
Aug 14, 2015 84.28 85.01 81.96 82.08 2,446,573 -2.18(-2.59%)
Aug 13, 2015 86.89 87.47 84.23 84.26 2,503,719 -2.52(-2.90%)
Aug 12, 2015 86.57 87.12 83.82 86.78 3,100,314 -1.85(-2.09%)
Aug 11, 2015 90.83 90.95 87.81 88.63 2,997,329 -3.98(-4.30%)
Aug 10, 2015 93.38 93.49 91.48 92.61 2,656,131 +0.77(+0.83%)
Aug 07, 2015 89.43 92.41 89.42 91.84 2,209,917 +2.62(+2.93%)
Aug 06, 2015 89.24 90.92 88.60 89.23 2,052,308 -0.51(-0.56%)
Aug 05, 2015 89.50 91.89 89.31 89.73 2,006,017 +0.86(+0.97%)
Aug 04, 2015 89.58 90.64 88.01 88.87 2,052,475 -0.44(-0.50%)
Aug 03, 2015 91.35 91.90 88.61 89.31 2,658,157 -2.15(-2.35%)
Jul 31, 2015 92.08 93.42 90.21 91.47 3,213,452 -0.79(-0.85%)
Jul 30, 2015 87.93 92.77 87.73 92.26 5,721,128 +7.17(+8.42%)
Jul 29, 2015 86.98 88.43 84.95 85.09 4,602,588 -1.75(-2.02%)
Jul 28, 2015 87.62 88.60 86.29 86.84 2,960,843 -1.08(-1.23%)
Jul 27, 2015 88.63 89.72 86.92 87.92 2,515,615 -2.84(-3.12%)
Jul 24, 2015 92.89 92.89 89.89 90.76 1,852,007 -1.66(-1.79%)
Jul 23, 2015 92.33 93.61 91.27 92.42 2,997,219 +2.70(+3.01%)
Jul 22, 2015 89.42 90.27 88.36 89.71 1,949,219 -0.15(-0.17%)
Jul 21, 2015 88.69 90.46 88.47 89.86 1,452,826 +1.24(+1.40%)
Jul 20, 2015 89.63 90.38 88.50 88.62 1,931,193 -1.50(-1.66%)
Jul 17, 2015 91.97 92.04 89.96 90.12 1,718,681 -1.85(-2.01%)
Jul 16, 2015 92.52 92.93 91.05 91.97 1,311,499 +0.34(+0.37%)
Jul 15, 2015 94.92 94.92 90.78 91.64 2,364,497 -3.40(-3.58%)
Jul 14, 2015 95.34 96.35 94.43 95.04 2,088,104 -0.56(-0.58%)
Jul 13, 2015 96.41 97.74 95.06 95.60 3,965,395 +3.54(+3.84%)
Jul 10, 2015 94.61 94.79 91.72 92.06 2,723,111 -1.15(-1.24%)
Jul 09, 2015 94.15 96.63 92.87 93.21 3,031,349 +0.94(+1.02%)
Jul 08, 2015 96.24 96.83 91.98 92.27 4,149,959 -6.39(-6.48%)
Jul 07, 2015 92.46 99.24 91.46 98.66 5,281,093 +6.62(+7.19%)
Jul 06, 2015 90.58 93.01 90.46 92.04 2,522,695 +0.30(+0.33%)
Jul 02, 2015 92.27 91.74 91.74 91.74 3,405,780 +0.42(+0.46%)
Jul 01, 2015 91.17 95.05 90.78 91.33 5,129,466 +3.90(+4.46%)
Jun 30, 2015 84.97 88.82 84.49 87.43 5,010,905 +4.20(+5.05%)
Jun 29, 2015 83.09 85.05 82.93 83.23 3,479,142 -2.28(-2.66%)
Jun 26, 2015 86.64 86.77 85.32 85.50 2,649,340 -1.32(-1.52%)
Jun 25, 2015 87.48 87.72 86.66 86.82 1,738,837 -0.19(-0.22%)
Jun 24, 2015 88.53 88.82 86.81 87.02 2,587,067 -1.82(-2.04%)
Jun 23, 2015 88.91 89.26 86.62 88.84 3,971,457 -0.61(-0.68%)
Jun 22, 2015 91.71 92.03 89.07 89.45 1,905,039 -1.91(-2.09%)
Jun 19, 2015 93.38 93.45 91.10 91.36 3,215,813 -1.91(-2.04%)
Jun 18, 2015 92.54 94.63 92.54 93.27 1,708,707 +0.89(+0.96%)
Jun 17, 2015 91.61 92.66 90.78 92.38 1,469,672 +1.28(+1.40%)
Jun 16, 2015 90.51 92.01 90.05 91.10 2,058,917 +0.03(+0.03%)
Jun 15, 2015 90.23 91.88 90.19 91.08 1,453,596 +0.00(+0.00%)
Jun 12, 2015 91.98 92.36 90.64 91.08 1,682,315 -1.47(-1.59%)
Jun 11, 2015 91.69 92.66 90.65 92.55 1,551,972 +1.09(+1.19%)
Jun 10, 2015 90.86 92.09 89.96 91.46 2,254,601 +0.83(+0.92%)
Jun 09, 2015 90.55 91.41 89.92 90.63 2,324,955 -0.11(-0.12%)
Jun 08, 2015 93.89 94.15 90.69 90.73 4,689,454 -5.97(-6.18%)
Jun 05, 2015 96.90 97.13 95.13 96.70 2,746,277 -0.27(-0.27%)
Jun 04, 2015 93.59 97.42 93.48 96.97 6,672,164 +6.55(+7.24%)
Jun 03, 2015 89.20 91.09 88.84 90.42 2,914,300 +1.76(+1.99%)
Jun 02, 2015 87.10 89.80 86.88 88.66 2,605,908 +1.57(+1.80%)
Jun 01, 2015 89.52 89.52 86.74 87.09 4,323,165 -2.13(-2.38%)
May 29, 2015 91.04 91.25 89.00 89.22 3,391,717 -2.04(-2.23%)
May 28, 2015 91.21 91.94 90.81 91.25 2,684,279 -0.51(-0.55%)
May 27, 2015 92.65 92.67 91.19 91.76 2,149,785 -0.50(-0.54%)
May 26, 2015 93.97 94.14 91.93 92.26 2,972,975 -2.14(-2.27%)
May 22, 2015 96.01 94.40 94.40 94.40 1,595,616 -1.38(-1.44%)
May 21, 2015 95.26 97.19 95.26 95.78 2,036,424 +0.36(+0.38%)
May 20, 2015 94.64 96.76 94.22 95.42 2,511,475 +1.20(+1.27%)
May 19, 2015 94.63 94.85 93.42 94.22 2,359,509 -0.46(-0.49%)
May 18, 2015 94.18 95.00 93.22 94.68 2,461,931 +0.06(+0.07%)
May 15, 2015 95.68 96.78 93.94 94.62 3,126,504 -1.77(-1.84%)
May 14, 2015 98.81 98.86 96.18 96.39 2,306,533 -1.93(-1.96%)
May 13, 2015 99.58 99.97 98.14 98.33 1,600,011 -1.07(-1.08%)
May 12, 2015 100.68 100.99 99.34 99.40 1,776,558 -1.68(-1.67%)
May 11, 2015 104.33 104.33 101.01 101.08 2,623,273 -3.33(-3.19%)
May 08, 2015 101.91 104.55 101.72 104.41 3,099,688 +3.45(+3.41%)
May 07, 2015 100.49 102.61 100.29 100.97 1,804,562 +0.67(+0.67%)
May 06, 2015 102.57 103.05 99.83 100.29 2,881,798 -2.43(-2.36%)
May 05, 2015 103.05 104.01 101.74 102.72 2,612,179 -0.65(-0.63%)
May 04, 2015 99.93 104.92 99.82 103.37 5,245,129 +3.94(+3.97%)
May 01, 2015 98.48 99.96 97.04 99.43 2,786,206 +1.45(+1.48%)
Apr 30, 2015 95.79 98.59 95.56 97.98 6,174,901 +2.03(+2.11%)
Apr 29, 2015 102.51 102.51 95.51 95.95 17,790,426 -19.15(-16.64%)
Apr 28, 2015 113.39 116.44 112.58 115.10 4,489,812 +1.46(+1.28%)
Apr 27, 2015 115.17 115.57 113.40 113.65 1,536,837 -1.11(-0.97%)
Apr 24, 2015 114.14 115.83 113.71 114.76 1,382,404 +1.77(+1.57%)
Apr 23, 2015 111.96 114.28 111.28 112.99 1,534,113 -0.87(-0.76%)
Apr 22, 2015 112.41 114.62 110.90 113.86 1,797,332 +2.02(+1.81%)
Apr 21, 2015 114.23 114.28 111.50 111.83 1,608,657 -1.92(-1.69%)
Apr 20, 2015 111.88 114.80 111.62 113.75 1,864,906 +3.04(+2.75%)
Apr 17, 2015 111.24 113.08 109.84 110.71 1,738,331 -1.63(-1.45%)
Apr 16, 2015 114.73 115.45 112.21 112.34 1,515,713 -2.35(-2.05%)
Apr 15, 2015 112.03 114.91 110.80 114.70 2,498,886 +2.20(+1.95%)
Apr 14, 2015 115.20 115.81 111.76 112.50 3,558,934 -5.35(-4.54%)
Apr 13, 2015 119.09 119.52 117.63 117.86 2,248,724 -2.14(-1.78%)
Apr 10, 2015 120.15 120.28 117.63 119.99 2,011,394 -0.54(-0.45%)
Apr 09, 2015 116.77 120.79 116.49 120.53 2,912,110 +6.48(+5.69%)
Apr 08, 2015 114.55 116.06 112.78 114.05 1,889,251 +1.23(+1.09%)
Apr 07, 2015 115.32 116.08 112.81 112.81 1,827,782 -2.50(-2.17%)
Apr 06, 2015 112.86 116.48 112.41 115.31 2,327,987 +1.16(+1.02%)
Apr 02, 2015 110.91 114.15 114.15 114.15 1,526,034 +3.41(+3.08%)
Apr 01, 2015 111.25 112.08 109.11 110.74 1,940,104 -0.31(-0.28%)
Mar 31, 2015 111.70 114.54 110.97 111.05 1,543,567 -1.39(-1.24%)
Mar 30, 2015 111.78 113.06 110.86 112.44 1,315,396 +1.07(+0.96%)
Mar 27, 2015 112.03 112.07 111.00 111.37 1,106,964 -0.53(-0.48%)
Mar 26, 2015 112.82 113.38 111.37 111.91 2,164,051 -2.09(-1.83%)
Mar 25, 2015 114.69 114.72 112.53 113.99 1,783,974 -0.25(-0.22%)
Mar 24, 2015 116.55 116.67 114.02 114.24 2,496,802 -2.24(-1.92%)
Mar 23, 2015 114.39 120.29 112.57 116.48 3,712,214 +1.82(+1.58%)
Mar 20, 2015 116.25 117.55 114.44 114.66 2,744,341 -0.11(-0.10%)
Mar 19, 2015 110.28 115.03 109.81 114.78 4,062,803 +6.34(+5.85%)
Mar 18, 2015 109.07 109.51 107.21 108.44 5,386,202 -1.46(-1.33%)
Mar 17, 2015 111.15 112.87 109.75 109.90 2,822,890 -0.94(-0.85%)
Mar 16, 2015 110.35 112.44 108.06 110.84 4,912,053 -1.26(-1.12%)
Mar 13, 2015 110.61 113.04 109.75 112.10 2,962,306 +0.66(+0.59%)
Mar 12, 2015 112.84 114.35 110.38 111.43 2,769,980 -0.27(-0.24%)
Mar 11, 2015 114.22 114.51 111.31 111.70 3,548,872 -2.55(-2.23%)
Mar 10, 2015 115.53 116.85 114.22 114.25 4,181,932 -2.94(-2.51%)
Mar 09, 2015 119.53 120.12 116.12 117.19 6,129,115 -3.67(-3.04%)
Mar 06, 2015 121.41 121.80 120.00 120.86 3,232,561 -1.77(-1.44%)
Mar 05, 2015 121.97 122.84 120.64 122.62 2,378,613 +0.16(+0.13%)
Mar 04, 2015 122.35 122.62 119.49 122.46 3,204,520 -1.11(-0.90%)
Mar 03, 2015 125.34 127.70 123.16 123.56 2,433,275 -2.08(-1.66%)
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.