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

Wynn Resorts (NQ: WYNN )

97.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2017 136.70 139.53 136.11 138.38 3,459,788 +4.22(+3.14%)
Sep 28, 2017 135.11 135.79 133.97 134.16 1,219,361 -0.84(-0.62%)
Sep 27, 2017 134.74 136.62 134.35 135.00 1,451,214 +0.61(+0.46%)
Sep 26, 2017 132.31 134.74 131.76 134.39 1,168,285 +3.24(+2.47%)
Sep 25, 2017 133.31 133.77 130.30 131.15 2,360,478 -3.51(-2.61%)
Sep 22, 2017 134.66 135.75 134.36 134.66 1,100,649 -0.45(-0.34%)
Sep 21, 2017 134.87 135.48 132.60 135.11 1,465,440 -0.27(-0.20%)
Sep 20, 2017 136.92 137.44 133.90 135.38 1,316,712 -1.23(-0.90%)
Sep 19, 2017 133.98 136.95 133.81 136.61 2,118,471 +2.94(+2.20%)
Sep 18, 2017 133.60 134.82 133.27 133.66 969,287 +0.58(+0.43%)
Sep 15, 2017 133.91 134.88 132.76 133.09 1,651,614 -0.82(-0.61%)
Sep 14, 2017 134.74 134.86 133.76 133.90 1,151,411 -1.27(-0.94%)
Sep 13, 2017 136.04 136.12 134.33 135.18 1,004,459 -0.42(-0.31%)
Sep 12, 2017 135.21 135.91 133.73 135.60 1,067,846 +0.02(+0.01%)
Sep 11, 2017 135.83 135.87 134.01 135.58 1,632,121 +1.37(+1.02%)
Sep 08, 2017 135.23 136.50 133.96 134.21 1,163,374 -1.23(-0.91%)
Sep 07, 2017 133.81 137.01 133.64 135.44 2,002,386 +2.20(+1.65%)
Sep 06, 2017 133.63 133.72 132.04 133.24 1,955,682 +0.82(+0.62%)
Sep 05, 2017 132.49 133.61 130.88 132.42 1,975,809 -0.85(-0.64%)
Sep 01, 2017 131.40 134.56 130.88 133.27 3,243,590 +4.12(+3.19%)
Aug 31, 2017 127.41 130.04 126.71 129.16 2,829,899 +2.69(+2.12%)
Aug 30, 2017 125.74 126.69 125.00 126.47 1,089,834 +0.79(+0.63%)
Aug 29, 2017 124.01 125.90 123.25 125.68 1,221,583 +1.25(+1.01%)
Aug 28, 2017 125.32 125.72 122.90 124.43 2,125,226 -0.70(-0.56%)
Aug 25, 2017 124.38 125.72 123.42 125.12 1,214,836 +0.51(+0.41%)
Aug 24, 2017 125.73 125.73 123.19 124.61 1,586,572 -0.60(-0.48%)
Aug 23, 2017 124.43 125.86 123.84 125.22 1,851,319 -1.30(-1.03%)
Aug 22, 2017 126.82 128.19 126.18 126.52 2,078,862 +0.47(+0.38%)
Aug 21, 2017 126.37 126.84 123.80 126.04 1,798,559 +0.69(+0.55%)
Aug 18, 2017 124.99 127.29 124.05 125.36 1,861,339 +0.26(+0.21%)
Aug 17, 2017 126.38 127.41 124.65 125.09 2,356,950 -1.70(-1.34%)
Aug 16, 2017 126.98 127.27 125.83 126.80 2,293,429 +0.06(+0.04%)
Aug 15, 2017 122.03 126.86 121.96 126.74 5,530,731 +7.63(+6.40%)
Aug 14, 2017 118.30 119.38 117.81 119.11 1,391,715 +2.37(+2.03%)
Aug 11, 2017 116.69 117.43 115.33 116.74 1,329,289 -0.36(-0.31%)
Aug 10, 2017 119.87 120.36 117.02 117.10 2,339,593 -3.56(-2.95%)
Aug 09, 2017 120.39 120.87 119.35 120.66 1,925,559 -0.20(-0.17%)
Aug 08, 2017 121.41 122.37 120.26 120.87 1,928,098 +0.32(+0.26%)
Aug 07, 2017 118.78 120.70 118.49 120.55 1,843,775 +2.52(+2.13%)
Aug 04, 2017 117.16 118.39 116.52 118.03 1,117,749 +1.08(+0.93%)
Aug 03, 2017 116.82 117.74 115.89 116.95 1,337,574 +0.36(+0.31%)
Aug 02, 2017 118.34 118.40 114.93 116.59 3,139,971 -1.90(-1.60%)
Aug 01, 2017 120.46 120.67 117.95 118.49 2,618,149 -1.24(-1.04%)
Jul 31, 2017 119.93 121.57 119.00 119.73 2,677,522 +0.69(+0.58%)
Jul 28, 2017 118.35 121.38 118.16 119.04 2,949,779 +0.54(+0.45%)
Jul 27, 2017 122.50 123.24 117.88 118.50 4,874,360 -3.69(-3.02%)
Jul 26, 2017 122.19 123.11 118.89 122.19 9,345,208 -6.46(-5.02%)
Jul 25, 2017 128.75 129.28 126.51 128.65 4,040,808 +0.42(+0.33%)
Jul 24, 2017 126.11 129.09 125.47 128.23 3,039,033 +4.06(+3.27%)
Jul 21, 2017 122.36 125.52 122.36 124.17 1,778,930 +1.98(+1.62%)
Jul 20, 2017 123.51 121.91 122.19 1,089,709 -1.08(-0.88%)
Jul 19, 2017 124.31 125.13 122.10 123.27 1,468,479 -0.35(-0.28%)
Jul 18, 2017 120.30 123.77 120.27 123.62 1,880,489 +3.42(+2.85%)
Jul 17, 2017 120.34 121.56 119.32 120.20 2,330,442 -0.53(-0.44%)
Jul 14, 2017 119.90 122.04 117.57 120.73 4,837,855 -4.22(-3.38%)
Jul 13, 2017 126.08 126.20 124.50 124.95 1,030,181 -0.27(-0.21%)
Jul 12, 2017 125.49 126.38 125.08 125.22 1,278,382 +0.91(+0.73%)
Jul 11, 2017 124.96 125.80 123.13 124.31 1,502,972 -0.61(-0.49%)
Jul 10, 2017 122.84 125.11 122.58 124.92 1,209,679 +2.31(+1.88%)
Jul 07, 2017 121.08 123.52 119.88 122.61 1,442,012 +1.43(+1.18%)
Jul 06, 2017 122.23 122.95 121.11 121.18 1,378,914 -1.40(-1.14%)
Jul 05, 2017 121.82 123.01 120.37 122.58 1,310,345 +1.31(+1.08%)
Jul 03, 2017 122.93 123.02 119.25 121.27 2,166,763 -2.88(-2.32%)
Jun 30, 2017 123.25 125.02 121.92 124.15 1,571,508 +1.26(+1.02%)
Jun 29, 2017 125.71 125.73 121.34 122.89 1,922,351 -2.94(-2.34%)
Jun 28, 2017 125.87 126.53 124.05 125.84 1,370,216 +0.29(+0.23%)
Jun 27, 2017 126.82 128.44 125.27 125.55 1,868,668 -1.41(-1.11%)
Jun 26, 2017 128.21 129.29 126.59 126.96 1,268,273 -1.08(-0.85%)
Jun 23, 2017 128.11 128.04 1,572,812 +1.18(+0.93%)
Jun 22, 2017 127.16 127.71 125.89 126.86 1,217,397 -0.38(-0.30%)
Jun 21, 2017 126.85 128.15 126.44 127.24 969,024 +0.31(+0.24%)
Jun 20, 2017 127.84 128.22 126.19 126.94 1,468,794 -1.19(-0.93%)
Jun 19, 2017 126.45 128.47 125.99 128.13 1,971,292 +3.67(+2.94%)
Jun 16, 2017 124.42 126.80 123.96 124.47 1,951,953 +0.39(+0.31%)
Jun 15, 2017 121.69 124.36 121.12 124.08 1,358,021 +0.51(+0.41%)
Jun 14, 2017 124.42 125.21 122.74 123.57 1,335,142 -0.62(-0.50%)
Jun 13, 2017 122.61 124.60 122.26 124.19 1,799,283 +3.62(+3.00%)
Jun 12, 2017 119.11 122.51 118.52 120.57 2,075,494 +0.61(+0.51%)
Jun 09, 2017 124.53 125.05 118.12 119.96 3,359,401 -4.76(-3.82%)
Jun 08, 2017 123.52 124.93 122.65 124.72 2,818,754 +2.24(+1.83%)
Jun 07, 2017 123.36 123.36 121.42 122.48 2,562,280 -0.27(-0.22%)
Jun 06, 2017 123.59 124.36 122.46 122.75 2,044,283 -0.63(-0.51%)
Jun 05, 2017 124.36 124.78 122.65 123.37 1,537,363 -1.30(-1.04%)
Jun 02, 2017 124.46 124.90 123.29 124.67 2,477,710 +1.01(+0.82%)
Jun 01, 2017 122.00 125.21 121.03 123.66 4,383,634 +4.53(+3.80%)
May 31, 2017 117.43 119.25 116.17 119.14 1,833,251 +1.96(+1.68%)
May 30, 2017 116.39 118.11 116.04 117.17 1,747,102 +0.79(+0.68%)
May 26, 2017 115.20 117.86 115.20 116.39 1,462,835 +1.19(+1.04%)
May 25, 2017 114.81 115.56 114.48 115.19 1,080,602 +0.41(+0.35%)
May 24, 2017 114.96 115.41 114.16 114.78 1,191,215 -0.14(-0.12%)
May 23, 2017 116.49 118.10 114.68 114.92 2,061,421 -0.94(-0.81%)
May 22, 2017 114.38 116.47 113.86 115.86 2,135,684 +3.17(+2.82%)
May 19, 2017 113.89 115.65 111.52 112.68 3,437,463 -0.64(-0.56%)
May 18, 2017 111.59 114.55 111.56 113.32 1,785,076 -0.19(-0.16%)
May 17, 2017 116.85 117.13 113.29 113.51 2,930,899 -4.90(-4.14%)
May 16, 2017 117.03 119.44 116.68 118.40 2,596,438 +2.05(+1.77%)
May 15, 2017 115.52 117.07 115.02 116.35 1,508,413 +0.37(+0.32%)
May 12, 2017 115.41 117.69 114.95 115.98 2,565,540 +2.83(+2.50%)
May 11, 2017 114.19 114.19 112.66 113.15 1,134,050 -0.96(-0.84%)
May 10, 2017 113.44 114.21 112.64 114.11 1,335,609 -0.18(-0.15%)
May 09, 2017 111.49 114.69 111.29 114.28 3,150,963 +3.48(+3.14%)
May 08, 2017 111.35 112.11 109.85 110.80 3,146,842 -1.79(-1.59%)
May 05, 2017 113.83 114.15 110.47 112.59 3,347,813 -2.01(-1.75%)
May 04, 2017 116.26 116.56 114.20 114.60 1,543,578 -1.41(-1.22%)
May 03, 2017 115.45 116.31 114.80 116.01 1,434,967 +0.51(+0.44%)
May 02, 2017 116.62 116.68 115.10 115.50 1,623,728 -0.57(-0.49%)
May 01, 2017 114.30 117.06 113.61 116.08 2,320,071 +2.68(+2.37%)
Apr 28, 2017 115.27 115.27 113.36 113.39 1,651,937 -1.37(-1.20%)
Apr 27, 2017 115.43 116.11 114.31 114.77 2,655,894 -0.64(-0.55%)
Apr 26, 2017 113.66 117.26 112.07 115.40 6,815,525 +6.43(+5.90%)
Apr 25, 2017 109.08 106.54 108.98 4,599,427 +2.44(+2.29%)
Apr 24, 2017 107.83 107.85 106.21 106.54 2,548,608 -0.30(-0.28%)
Apr 21, 2017 107.16 107.27 105.46 106.84 4,610,580 -0.23(-0.21%)
Apr 20, 2017 106.63 107.58 106.38 107.07 2,286,558 +1.11(+1.05%)
Apr 19, 2017 106.70 107.48 105.77 105.95 1,309,968 -0.88(-0.82%)
Apr 18, 2017 105.09 106.99 104.92 106.83 1,901,530 +1.15(+1.09%)
Apr 17, 2017 104.88 106.19 104.80 105.68 3,317,637 +1.08(+1.03%)
Apr 13, 2017 106.06 106.32 104.08 104.60 2,769,917 -1.77(-1.66%)
Apr 12, 2017 107.51 107.92 105.77 106.37 1,794,937 -0.77(-0.72%)
Apr 11, 2017 107.31 107.62 104.96 107.14 2,098,971 +0.05(+0.04%)
Apr 10, 2017 107.21 108.37 106.30 107.10 1,402,913 -0.60(-0.56%)
Apr 07, 2017 108.56 108.73 107.21 107.70 1,717,066 -0.94(-0.87%)
Apr 06, 2017 107.10 109.30 107.01 108.64 2,119,574 +1.08(+1.00%)
Apr 05, 2017 109.03 110.09 107.40 107.56 3,365,555 -0.06(-0.05%)
Apr 04, 2017 106.93 107.72 106.26 107.61 1,809,581 +0.37(+0.34%)
Apr 03, 2017 108.61 110.44 106.81 107.25 3,772,061 +1.59(+1.51%)
Mar 31, 2017 104.48 105.95 103.89 105.65 2,147,497 +0.29(+0.27%)
Mar 30, 2017 106.28 106.68 104.90 105.36 1,829,363 -1.10(-1.03%)
Mar 29, 2017 105.89 106.92 105.59 106.46 1,316,072 +0.29(+0.27%)
Mar 28, 2017 105.99 107.11 104.99 106.18 2,330,124 +0.49(+0.46%)
Mar 27, 2017 102.15 106.72 101.57 105.69 3,782,785 +2.52(+2.44%)
Mar 24, 2017 103.94 104.41 102.22 103.17 1,807,651 -0.37(-0.36%)
Mar 23, 2017 104.43 105.16 103.04 103.54 2,497,732 -0.95(-0.91%)
Mar 22, 2017 103.12 104.65 102.60 104.49 2,681,952 +1.48(+1.43%)
Mar 21, 2017 104.16 105.04 101.91 103.01 4,515,912 +0.10(+0.10%)
Mar 20, 2017 101.40 104.95 101.40 102.91 5,437,533 +1.34(+1.32%)
Mar 17, 2017 98.88 101.69 98.36 101.58 4,245,423 +3.71(+3.79%)
Mar 16, 2017 96.79 100.11 95.67 97.87 5,109,002 +1.31(+1.36%)
Mar 15, 2017 96.63 96.78 95.07 96.56 2,310,017 +0.05(+0.05%)
Mar 14, 2017 96.05 97.56 95.64 96.52 3,012,513 +0.37(+0.38%)
Mar 13, 2017 93.98 96.52 93.57 96.15 3,747,046 +4.38(+4.77%)
Mar 10, 2017 91.42 92.66 91.09 91.77 1,611,801 +0.52(+0.57%)
Mar 09, 2017 91.09 91.94 90.72 91.25 1,173,266 -0.22(-0.24%)
Mar 08, 2017 91.61 92.47 91.04 91.47 1,308,152 -0.21(-0.23%)
Mar 07, 2017 91.98 92.34 90.57 91.69 2,671,236 -0.84(-0.91%)
Mar 06, 2017 92.90 93.23 91.74 92.52 1,307,239 -0.62(-0.66%)
Mar 03, 2017 92.20 93.58 91.33 93.14 1,934,822 +0.82(+0.89%)
Mar 02, 2017 94.64 94.64 91.94 92.32 2,987,100 -2.36(-2.49%)
Mar 01, 2017 92.09 95.60 91.83 94.68 6,604,651 +6.05(+6.82%)
Feb 28, 2017 87.78 90.11 87.40 88.63 2,271,720 +0.59(+0.67%)
Feb 27, 2017 87.06 88.72 86.91 88.04 1,838,046 +1.38(+1.60%)
Feb 24, 2017 85.96 86.71 85.44 86.66 2,099,419 +0.16(+0.18%)
Feb 23, 2017 87.72 87.83 86.28 86.50 2,255,676 -0.84(-0.96%)
Feb 22, 2017 88.39 88.47 86.94 87.34 2,142,536 -1.12(-1.27%)
Feb 21, 2017 88.68 88.85 87.62 88.47 1,682,557 +0.06(+0.06%)
Feb 17, 2017 88.41 88.41 88.41 0 -0.75(-0.84%)
Feb 16, 2017 91.80 91.81 89.02 89.16 3,050,714 -2.83(-3.08%)
Feb 15, 2017 89.82 92.45 89.33 91.99 2,088,120 +1.95(+2.16%)
Feb 14, 2017 92.65 92.79 89.99 90.04 2,034,652 -1.19(-1.30%)
Feb 13, 2017 91.15 91.65 90.53 91.23 1,758,653 +0.06(+0.07%)
Feb 10, 2017 91.29 92.37 90.82 91.17 2,511,255 +0.48(+0.53%)
Feb 09, 2017 89.48 90.96 89.24 90.69 1,923,550 +1.56(+1.75%)
Feb 08, 2017 88.95 89.18 88.35 89.13 1,157,657 +0.16(+0.18%)
Feb 07, 2017 88.85 89.23 88.53 88.97 2,075,049 -0.01(-0.01%)
Feb 06, 2017 90.11 91.07 88.04 88.98 3,083,353 +0.09(+0.10%)
Feb 03, 2017 89.59 90.34 88.69 88.89 2,059,397 -0.42(-0.47%)
Feb 02, 2017 89.27 89.96 88.57 89.31 1,851,691 -0.44(-0.49%)
Feb 01, 2017 91.31 91.80 89.67 89.75 3,296,726 -3.27(-3.52%)
Jan 31, 2017 93.69 93.96 92.53 93.03 1,991,136 -1.03(-1.09%)
Jan 30, 2017 94.21 95.74 93.64 94.06 2,706,127 -0.49(-0.51%)
Jan 27, 2017 93.55 95.43 92.63 94.54 8,686,990 +6.95(+7.94%)
Jan 26, 2017 88.05 91.12 87.31 87.59 5,663,315 -0.84(-0.95%)
Jan 25, 2017 86.76 89.19 86.76 88.43 3,140,255 +2.19(+2.54%)
Jan 24, 2017 85.18 86.62 84.85 86.24 1,936,130 +1.27(+1.50%)
Jan 23, 2017 83.36 85.87 83.36 84.97 2,532,788 +1.67(+2.00%)
Jan 20, 2017 83.75 84.57 83.26 83.30 1,041,485 -0.10(-0.12%)
Jan 19, 2017 84.23 84.62 83.01 83.40 1,247,397 -0.96(-1.14%)
Jan 18, 2017 85.19 85.19 83.78 84.36 1,311,011 -0.33(-0.39%)
Jan 17, 2017 83.00 85.48 82.18 84.69 2,189,994 +1.66(+2.00%)
Jan 13, 2017 83.03 83.03 83.03 0 -1.29(-1.53%)
Jan 12, 2017 84.96 85.11 82.75 84.32 2,076,008 -0.91(-1.07%)
Jan 11, 2017 86.51 86.91 84.41 85.23 2,405,772 -1.74(-2.00%)
Jan 10, 2017 85.91 87.56 85.63 86.97 3,331,899 +1.91(+2.24%)
Jan 09, 2017 86.10 87.10 84.95 85.07 3,026,548 +0.29(+0.35%)
Jan 06, 2017 83.54 84.96 83.29 84.77 2,026,324 +0.91(+1.08%)
Jan 05, 2017 83.28 84.68 83.13 83.87 2,733,974 +1.06(+1.28%)
Jan 04, 2017 80.44 82.97 80.44 82.80 2,833,264 +2.59(+3.22%)
Jan 03, 2017 79.98 80.61 79.06 80.22 2,948,468 +0.87(+1.10%)
Dec 30, 2016 79.34 79.34 79.34 0 -0.61(-0.76%)
Dec 29, 2016 79.86 80.27 79.56 79.95 1,071,265 +0.08(+0.10%)
Dec 28, 2016 80.92 81.33 79.45 79.87 1,822,357 -1.06(-1.31%)
Dec 27, 2016 81.29 81.83 80.72 80.93 1,616,153 -0.09(-0.11%)
Dec 23, 2016 81.02 81.02 81.02 0 +0.08(+0.10%)
Dec 22, 2016 81.64 81.80 80.44 80.94 2,265,015 -0.94(-1.14%)
Dec 21, 2016 81.72 82.27 80.71 81.88 2,676,910 +0.88(+1.09%)
Dec 20, 2016 82.85 83.52 80.71 81.00 4,464,519 -1.66(-2.01%)
Dec 19, 2016 84.38 85.01 82.41 82.66 3,425,356 -1.63(-1.94%)
Dec 16, 2016 83.50 84.52 82.94 84.29 4,477,598 +0.94(+1.12%)
Dec 15, 2016 84.21 84.82 82.90 83.35 3,402,498 -1.17(-1.39%)
Dec 14, 2016 85.98 86.64 83.87 84.53 3,854,098 -1.23(-1.43%)
Dec 13, 2016 85.42 86.90 84.40 85.76 4,075,007 +1.83(+2.19%)
Dec 12, 2016 84.64 84.83 82.62 83.92 3,663,330 -0.35(-0.41%)
Dec 09, 2016 88.42 88.50 83.60 84.27 10,867,234 +1.06(+1.28%)
Dec 08, 2016 93.76 93.76 82.55 83.21 13,808,410 -10.34(-11.05%)
Dec 07, 2016 92.89 93.63 91.76 93.54 1,929,239 -0.17(-0.19%)
Dec 06, 2016 90.80 93.83 90.57 93.72 3,153,042 +3.49(+3.87%)
Dec 05, 2016 91.31 92.07 89.85 90.22 1,830,178 -0.25(-0.27%)
Dec 02, 2016 89.88 91.35 89.33 90.47 2,132,883 -0.58(-0.63%)
Dec 01, 2016 92.63 92.63 89.27 91.05 4,232,359 -2.49(-2.67%)
Nov 30, 2016 93.37 96.21 93.11 93.54 2,854,231 +2.02(+2.20%)
Nov 29, 2016 92.80 94.06 90.98 91.52 2,928,157 -2.03(-2.17%)
Nov 28, 2016 93.01 94.61 92.41 93.55 2,993,781 +0.41(+0.44%)
Nov 25, 2016 93.10 93.73 92.15 93.14 1,276,140 +0.21(+0.23%)
Nov 23, 2016 92.93 92.93 92.93 0 +2.95(+3.28%)
Nov 22, 2016 89.02 90.17 88.05 89.97 2,933,249 +0.66(+0.74%)
Nov 21, 2016 86.86 90.29 86.44 89.31 5,680,094 +4.61(+5.45%)
Nov 18, 2016 83.67 86.21 83.36 84.70 3,515,986 +1.75(+2.11%)
Nov 17, 2016 80.52 83.15 80.11 82.95 3,965,287 +3.55(+4.47%)
Nov 16, 2016 79.59 80.64 78.78 79.40 1,990,688 -0.28(-0.35%)
Nov 15, 2016 77.91 80.30 77.85 79.67 2,495,456 +2.62(+3.40%)
Nov 14, 2016 77.04 78.40 75.46 77.05 2,720,759 -0.43(-0.55%)
Nov 11, 2016 77.31 77.98 75.23 77.48 3,567,432 -0.29(-0.38%)
Nov 10, 2016 81.29 81.74 77.79 77.77 3,910,006 -2.32(-2.89%)
Nov 09, 2016 77.82 80.72 77.13 80.09 3,069,806 +1.07(+1.35%)
Nov 08, 2016 80.14 80.67 78.57 79.02 3,768,797 -1.09(-1.35%)
Nov 07, 2016 82.01 82.06 79.61 80.11 3,061,065 -0.16(-0.20%)
Nov 04, 2016 80.44 81.33 78.93 80.27 3,535,837 +0.47(+0.58%)
Nov 03, 2016 84.07 84.73 79.08 79.80 9,926,228 -8.20(-9.31%)
Nov 02, 2016 89.14 89.45 87.40 88.00 2,779,154 -1.56(-1.74%)
Nov 01, 2016 87.92 90.95 87.48 89.56 4,082,618 +3.36(+3.89%)
Oct 31, 2016 86.31 86.66 85.17 86.20 1,471,453 +0.34(+0.39%)
Oct 28, 2016 85.97 87.12 85.48 85.87 2,281,163 +0.00(+0.00%)
Oct 27, 2016 88.48 88.48 84.90 85.87 2,029,932 -1.43(-1.64%)
Oct 26, 2016 86.83 88.94 86.83 87.30 1,977,554 +0.16(+0.19%)
Oct 25, 2016 88.12 88.13 86.75 87.14 1,286,295 -1.12(-1.27%)
Oct 24, 2016 88.27 89.25 87.89 88.26 1,645,333 +1.39(+1.61%)
Oct 21, 2016 87.07 87.74 86.16 86.86 2,114,356 -0.67(-0.76%)
Oct 20, 2016 86.74 88.66 86.62 87.53 1,642,787 +0.44(+0.50%)
Oct 19, 2016 84.60 87.47 84.60 87.09 2,031,600 +2.32(+2.73%)
Oct 18, 2016 86.15 86.51 84.40 84.77 1,297,840 -0.11(-0.13%)
Oct 17, 2016 83.18 85.83 83.02 84.88 2,070,652 -0.25(-0.29%)
Oct 14, 2016 87.23 87.84 83.80 85.13 3,164,857 -1.44(-1.66%)
Oct 13, 2016 87.30 87.33 84.63 86.57 3,356,500 -1.35(-1.53%)
Oct 12, 2016 88.74 89.27 87.53 87.92 2,231,290 -1.16(-1.30%)
Oct 11, 2016 91.02 92.14 88.79 89.08 3,061,673 -0.88(-0.98%)
Oct 10, 2016 88.61 90.71 88.45 89.96 1,989,036 +1.51(+1.71%)
Oct 07, 2016 89.01 89.34 87.65 88.45 2,375,897 -0.67(-0.75%)
Oct 06, 2016 88.89 89.90 88.53 89.11 2,159,148 -0.18(-0.20%)
Oct 05, 2016 87.82 89.69 87.42 89.30 2,961,235 +1.42(+1.62%)
Oct 04, 2016 90.51 90.80 87.67 87.87 3,606,454 -2.64(-2.92%)
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.