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 (%)
Jan 31, 2018 161.53 164.99 151.58 154.37 12,065,840 -5.41(-3.38%)
Jan 30, 2018 149.99 160.62 149.83 159.78 17,673,618 +7.37(+4.84%)
Jan 29, 2018 159.44 160.19 151.34 152.40 27,767,428 -15.67(-9.32%)
Jan 26, 2018 188.30 188.30 165.97 168.07 23,755,362 -18.93(-10.12%)
Jan 25, 2018 187.15 189.83 184.73 187.01 3,744,513 +0.02(+0.01%)
Jan 24, 2018 183.54 188.28 181.04 186.99 3,483,489 +5.25(+2.89%)
Jan 23, 2018 183.59 188.02 181.40 181.74 4,570,803 -0.26(-0.14%)
Jan 22, 2018 182.57 172.48 182.00 7,263,161 +14.53(+8.68%)
Jan 19, 2018 164.77 167.67 164.52 167.47 1,974,560 +3.88(+2.37%)
Jan 18, 2018 161.61 164.14 160.14 163.59 1,980,163 +1.76(+1.09%)
Jan 17, 2018 159.93 162.96 159.33 161.83 2,539,266 +4.53(+2.88%)
Jan 16, 2018 159.04 160.93 156.09 157.30 3,487,151 +2.97(+1.93%)
Jan 12, 2018 154.32 154.32 154.32 0 +2.83(+1.87%)
Jan 11, 2018 151.02 151.49 150.06 151.49 2,596,630 +0.47(+0.31%)
Jan 10, 2018 151.42 151.02 2,463,795 -1.31(-0.86%)
Jan 09, 2018 151.86 152.67 151.11 152.33 2,630,826 +1.03(+0.68%)
Jan 08, 2018 153.00 153.03 150.56 151.30 1,933,424 -2.04(-1.33%)
Jan 05, 2018 153.32 154.98 152.07 153.34 2,345,583 +1.02(+0.67%)
Jan 04, 2018 152.13 152.40 150.58 152.33 2,904,896 +0.82(+0.54%)
Jan 03, 2018 153.86 154.18 149.68 151.51 3,786,012 -1.66(-1.08%)
Jan 02, 2018 153.92 155.05 152.62 153.17 2,767,377 -4.00(-2.54%)
Dec 29, 2017 157.16 157.16 157.16 0 +0.10(+0.06%)
Dec 28, 2017 159.00 159.47 156.90 157.06 1,151,027 -1.61(-1.02%)
Dec 27, 2017 156.41 158.76 154.99 158.68 1,020,729 +1.48(+0.94%)
Dec 26, 2017 156.61 157.27 155.44 157.19 709,121 +0.81(+0.52%)
Dec 22, 2017 156.40 157.28 155.70 156.38 803,033 -0.71(-0.45%)
Dec 21, 2017 158.29 158.48 156.85 157.09 1,184,850 -0.41(-0.26%)
Dec 20, 2017 154.75 157.78 153.53 157.50 1,587,556 +2.62(+1.69%)
Dec 19, 2017 154.70 155.35 154.09 154.88 1,077,912 +0.94(+0.61%)
Dec 18, 2017 154.75 155.53 152.98 153.94 1,555,830 -0.84(-0.54%)
Dec 15, 2017 153.82 153.21 154.78 1,605,064 +0.96(+0.62%)
Dec 14, 2017 154.52 155.49 153.42 153.82 1,232,716 +0.14(+0.09%)
Dec 13, 2017 152.70 155.39 152.27 153.68 1,453,845 +2.37(+1.56%)
Dec 12, 2017 151.43 153.31 151.20 151.31 1,726,995 -1.82(-1.19%)
Dec 11, 2017 152.22 154.03 151.72 153.13 2,747,601 +4.40(+2.96%)
Dec 08, 2017 149.16 149.56 148.14 148.73 1,144,450 +0.58(+0.39%)
Dec 07, 2017 147.31 148.46 145.57 148.15 1,239,731 +1.00(+0.68%)
Dec 06, 2017 149.34 146.36 147.15 1,142,647 -1.49(-1.00%)
Dec 05, 2017 148.07 150.06 147.08 148.65 1,581,037 +1.29(+0.87%)
Dec 04, 2017 149.12 149.48 144.91 147.36 1,530,142 -0.88(-0.59%)
Dec 01, 2017 149.90 147.54 148.24 1,934,183 +0.87(+0.59%)
Nov 30, 2017 145.13 148.06 142.64 147.37 1,580,858 +1.87(+1.29%)
Nov 29, 2017 147.31 147.53 143.33 145.49 1,748,239 -1.33(-0.91%)
Nov 28, 2017 147.87 148.88 146.39 146.83 1,516,132 -0.92(-0.62%)
Nov 27, 2017 149.16 147.41 147.75 1,013,709 -0.87(-0.58%)
Nov 24, 2017 147.83 149.15 147.67 148.62 468,759 +0.68(+0.46%)
Nov 22, 2017 147.79 148.74 147.03 147.94 1,032,243 +0.11(+0.08%)
Nov 21, 2017 146.32 147.97 146.07 147.82 982,498 +1.50(+1.03%)
Nov 20, 2017 143.33 147.12 143.18 146.32 1,899,860 +4.36(+3.07%)
Nov 17, 2017 142.54 143.28 141.68 141.96 911,340 -0.86(-0.60%)
Nov 16, 2017 141.70 143.84 141.52 142.82 1,361,878 +1.47(+1.04%)
Nov 15, 2017 142.17 142.17 139.84 141.34 1,277,661 -1.38(-0.97%)
Nov 14, 2017 143.60 144.28 141.50 142.72 1,181,211 -1.52(-1.06%)
Nov 13, 2017 142.86 145.33 142.65 144.25 1,380,687 +1.12(+0.79%)
Nov 10, 2017 142.34 143.72 142.18 143.12 972,757 +0.41(+0.29%)
Nov 09, 2017 141.19 143.18 140.53 142.72 1,566,254 +0.74(+0.52%)
Nov 08, 2017 141.47 142.17 140.39 141.97 2,316,296 +0.56(+0.39%)
Nov 07, 2017 142.03 142.56 140.07 141.41 1,384,472 +0.74(+0.53%)
Nov 06, 2017 139.43 143.36 138.96 140.67 1,907,629 +1.21(+0.87%)
Nov 03, 2017 138.91 140.33 138.54 139.46 1,306,987 +0.04(+0.03%)
Nov 02, 2017 140.82 141.36 139.27 139.43 1,460,665 -1.39(-0.99%)
Nov 01, 2017 141.59 142.69 139.26 140.82 3,726,927 +3.77(+2.75%)
Oct 31, 2017 133.69 139.06 133.69 137.05 4,238,114 +5.84(+4.45%)
Oct 30, 2017 132.46 132.65 130.44 131.21 1,761,562 -1.80(-1.36%)
Oct 27, 2017 132.56 135.66 131.06 133.01 3,269,636 -2.04(-1.51%)
Oct 26, 2017 135.23 135.34 132.63 135.05 2,957,367 +1.70(+1.28%)
Oct 25, 2017 134.36 136.17 132.88 133.35 1,835,165 -1.30(-0.97%)
Oct 24, 2017 134.74 135.34 134.06 134.65 791,239 +0.14(+0.10%)
Oct 23, 2017 134.18 136.34 134.18 134.51 1,305,752 +0.30(+0.22%)
Oct 20, 2017 136.41 136.43 134.01 134.21 1,144,154 -1.01(-0.75%)
Oct 19, 2017 133.81 135.32 133.24 135.23 845,007 +0.19(+0.14%)
Oct 18, 2017 135.78 136.43 134.28 135.04 1,262,387 -0.99(-0.73%)
Oct 17, 2017 136.18 136.89 135.66 136.03 1,082,495 -0.38(-0.28%)
Oct 16, 2017 133.74 137.65 133.61 136.42 3,047,342 +4.16(+3.15%)
Oct 13, 2017 131.29 133.07 130.30 132.25 1,560,797 +1.46(+1.12%)
Oct 12, 2017 133.40 135.57 130.19 130.79 2,627,940 -2.33(-1.75%)
Oct 11, 2017 131.97 133.98 131.96 133.13 936,464 +0.68(+0.51%)
Oct 10, 2017 134.06 134.99 131.90 132.45 1,619,103 -0.77(-0.58%)
Oct 09, 2017 132.32 134.00 129.34 133.22 2,784,654 -0.53(-0.40%)
Oct 06, 2017 134.44 135.50 132.24 133.75 3,594,001 -2.81(-2.05%)
Oct 05, 2017 137.09 139.75 136.42 136.56 1,850,135 -0.01(-0.01%)
Oct 04, 2017 136.26 137.13 135.62 136.56 1,641,151 -0.11(-0.08%)
Oct 03, 2017 137.22 137.74 136.00 136.68 1,839,167 +0.02(+0.01%)
Oct 02, 2017 136.69 138.33 135.11 136.66 3,234,483 -1.72(-1.24%)
Sep 29, 2017 136.69 139.52 136.10 138.38 3,459,961 +4.22(+3.14%)
Sep 28, 2017 135.11 135.78 133.96 134.16 1,219,422 -0.84(-0.62%)
Sep 27, 2017 134.73 136.61 134.34 134.99 1,451,286 +0.61(+0.46%)
Sep 26, 2017 132.30 134.73 131.75 134.38 1,168,344 +3.24(+2.47%)
Sep 25, 2017 133.30 133.77 130.29 131.14 2,360,596 -3.51(-2.61%)
Sep 22, 2017 134.65 135.74 134.36 134.65 1,100,704 -0.46(-0.34%)
Sep 21, 2017 134.86 135.48 132.60 135.11 1,465,513 -0.27(-0.20%)
Sep 20, 2017 136.92 137.43 133.89 135.38 1,316,778 -1.23(-0.90%)
Sep 19, 2017 133.97 136.94 133.81 136.60 2,118,577 +2.95(+2.20%)
Sep 18, 2017 133.59 134.82 133.27 133.66 969,336 +0.58(+0.43%)
Sep 15, 2017 133.91 134.87 132.75 133.08 1,651,696 -0.82(-0.61%)
Sep 14, 2017 134.73 134.85 133.76 133.90 1,151,469 -1.27(-0.94%)
Sep 13, 2017 136.03 136.12 134.32 135.17 1,004,509 -0.42(-0.31%)
Sep 12, 2017 135.20 135.91 133.72 135.59 1,067,899 +0.02(+0.01%)
Sep 11, 2017 135.82 135.86 134.00 135.57 1,632,202 +1.37(+1.02%)
Sep 08, 2017 135.23 136.49 133.95 134.20 1,163,432 -1.23(-0.91%)
Sep 07, 2017 133.81 137.00 133.64 135.43 2,002,486 +2.20(+1.65%)
Sep 06, 2017 133.63 133.72 132.03 133.23 1,955,779 +0.82(+0.62%)
Sep 05, 2017 132.49 133.60 130.87 132.41 1,975,908 -0.85(-0.64%)
Sep 01, 2017 131.39 134.56 130.88 133.27 3,243,753 +4.12(+3.19%)
Aug 31, 2017 127.40 130.03 126.71 129.15 2,830,041 +2.69(+2.12%)
Aug 30, 2017 125.73 126.68 125.00 126.46 1,089,888 +0.79(+0.63%)
Aug 29, 2017 124.00 125.89 123.24 125.67 1,221,644 +1.25(+1.01%)
Aug 28, 2017 125.31 125.71 122.90 124.42 2,125,332 -0.70(-0.56%)
Aug 25, 2017 124.37 125.71 123.42 125.12 1,214,897 +0.51(+0.41%)
Aug 24, 2017 125.72 125.72 123.18 124.61 1,586,651 -0.60(-0.48%)
Aug 23, 2017 124.42 125.85 123.83 125.21 1,851,411 -1.30(-1.03%)
Aug 22, 2017 126.82 128.18 126.18 126.51 2,078,966 +0.47(+0.38%)
Aug 21, 2017 126.36 126.84 123.80 126.04 1,798,649 +0.69(+0.55%)
Aug 18, 2017 124.99 127.28 124.04 125.35 1,861,432 +0.26(+0.21%)
Aug 17, 2017 126.37 127.40 124.64 125.09 2,357,068 -1.70(-1.34%)
Aug 16, 2017 126.97 127.26 125.82 126.79 2,293,543 +0.06(+0.04%)
Aug 15, 2017 122.02 126.85 121.96 126.73 5,531,007 +7.63(+6.41%)
Aug 14, 2017 118.30 119.37 117.80 119.11 1,391,784 +2.37(+2.03%)
Aug 11, 2017 116.68 117.42 115.32 116.73 1,329,355 -0.36(-0.31%)
Aug 10, 2017 119.87 120.35 117.01 117.10 2,339,710 -3.56(-2.95%)
Aug 09, 2017 120.39 120.86 119.35 120.66 1,925,656 -0.20(-0.17%)
Aug 08, 2017 121.40 122.37 120.26 120.86 1,928,194 +0.32(+0.26%)
Aug 07, 2017 118.78 120.69 118.48 120.55 1,843,867 +2.52(+2.13%)
Aug 04, 2017 117.16 118.39 116.51 118.03 1,117,804 +1.08(+0.93%)
Aug 03, 2017 116.81 117.73 115.89 116.94 1,337,641 +0.36(+0.31%)
Aug 02, 2017 118.33 118.40 114.93 116.58 3,140,127 -1.90(-1.60%)
Aug 01, 2017 120.45 120.67 117.94 118.48 2,618,280 -1.24(-1.04%)
Jul 31, 2017 119.92 121.56 118.99 119.72 2,677,655 +0.69(+0.58%)
Jul 28, 2017 118.34 121.38 118.16 119.04 2,949,927 +0.54(+0.45%)
Jul 27, 2017 122.49 123.23 117.87 118.50 4,874,604 -3.68(-3.02%)
Jul 26, 2017 122.18 123.11 118.89 122.18 9,345,675 -6.46(-5.02%)
Jul 25, 2017 128.75 129.27 126.51 128.64 4,041,010 +0.42(+0.32%)
Jul 24, 2017 126.10 129.08 125.47 128.23 3,039,185 +4.06(+3.27%)
Jul 21, 2017 122.36 125.52 122.35 124.16 1,779,019 +1.98(+1.62%)
Jul 20, 2017 123.51 121.91 122.18 1,089,763 -1.08(-0.88%)
Jul 19, 2017 124.30 125.13 122.09 123.27 1,468,553 -0.35(-0.28%)
Jul 18, 2017 120.30 123.77 120.27 123.62 1,880,583 +3.42(+2.85%)
Jul 17, 2017 120.33 121.56 119.31 120.19 2,330,558 -0.53(-0.44%)
Jul 14, 2017 119.90 122.03 117.56 120.72 4,838,097 -4.22(-3.38%)
Jul 13, 2017 126.07 126.19 124.50 124.94 1,030,233 -0.27(-0.21%)
Jul 12, 2017 125.49 126.38 125.07 125.21 1,278,446 +0.91(+0.73%)
Jul 11, 2017 124.95 125.79 123.13 124.30 1,503,047 -0.61(-0.49%)
Jul 10, 2017 122.83 125.10 122.57 124.91 1,209,739 +2.31(+1.88%)
Jul 07, 2017 121.07 123.52 119.87 122.61 1,442,084 +1.43(+1.18%)
Jul 06, 2017 122.22 122.94 121.10 121.17 1,378,983 -1.40(-1.14%)
Jul 05, 2017 121.81 123.01 120.36 122.57 1,310,410 +1.31(+1.08%)
Jul 03, 2017 122.92 123.02 119.24 121.27 2,166,871 -2.88(-2.32%)
Jun 30, 2017 123.24 125.02 121.92 124.15 1,571,586 +1.26(+1.02%)
Jun 29, 2017 125.70 125.72 121.33 122.89 1,922,447 -2.94(-2.34%)
Jun 28, 2017 125.87 126.52 124.04 125.83 1,370,285 +0.29(+0.23%)
Jun 27, 2017 126.81 128.43 125.27 125.54 1,868,762 -1.41(-1.11%)
Jun 26, 2017 128.20 129.28 126.58 126.95 1,268,336 -1.08(-0.85%)
Jun 23, 2017 128.11 128.03 1,572,890 +1.17(+0.93%)
Jun 22, 2017 127.15 127.70 125.89 126.86 1,217,457 -0.38(-0.30%)
Jun 21, 2017 126.84 128.15 126.43 127.24 969,072 +0.30(+0.24%)
Jun 20, 2017 127.83 128.22 126.18 126.93 1,468,867 -1.19(-0.93%)
Jun 19, 2017 126.44 128.47 125.99 128.13 1,971,391 +3.67(+2.95%)
Jun 16, 2017 124.41 126.79 123.95 124.46 1,952,051 +0.39(+0.31%)
Jun 15, 2017 121.68 124.36 121.12 124.07 1,358,089 +0.51(+0.41%)
Jun 14, 2017 124.41 125.20 122.73 123.56 1,335,208 -0.62(-0.50%)
Jun 13, 2017 122.61 124.59 122.25 124.18 1,799,373 +3.62(+3.00%)
Jun 12, 2017 119.10 122.51 118.51 120.56 2,075,598 +0.61(+0.51%)
Jun 09, 2017 124.53 125.04 118.11 119.95 3,359,569 -4.76(-3.81%)
Jun 08, 2017 123.52 124.92 122.65 124.71 2,818,895 +2.24(+1.83%)
Jun 07, 2017 123.36 123.36 121.42 122.47 2,562,408 -0.27(-0.22%)
Jun 06, 2017 123.58 124.35 122.45 122.74 2,044,385 -0.63(-0.51%)
Jun 05, 2017 124.36 124.78 122.65 123.37 1,537,440 -1.30(-1.04%)
Jun 02, 2017 124.45 124.90 123.28 124.66 2,477,834 +1.01(+0.82%)
Jun 01, 2017 122.00 125.20 121.03 123.66 4,383,853 +4.53(+3.80%)
May 31, 2017 117.43 119.25 116.17 119.13 1,833,343 +1.96(+1.67%)
May 30, 2017 116.38 118.10 116.04 117.17 1,747,189 +0.79(+0.68%)
May 26, 2017 115.19 117.85 115.19 116.38 1,462,908 +1.19(+1.04%)
May 25, 2017 114.81 115.56 114.47 115.19 1,080,656 +0.41(+0.36%)
May 24, 2017 114.95 115.40 114.15 114.78 1,191,274 -0.14(-0.12%)
May 23, 2017 116.48 118.09 114.68 114.92 2,061,524 -0.94(-0.81%)
May 22, 2017 114.37 116.46 113.85 115.85 2,135,791 +3.17(+2.82%)
May 19, 2017 113.88 115.65 111.51 112.68 3,437,634 -0.64(-0.56%)
May 18, 2017 111.58 114.55 111.56 113.32 1,785,166 -0.19(-0.16%)
May 17, 2017 116.84 117.12 113.29 113.50 2,931,045 -4.90(-4.14%)
May 16, 2017 117.03 119.43 116.68 118.40 2,596,568 +2.05(+1.77%)
May 15, 2017 115.51 117.06 115.02 116.34 1,508,489 +0.37(+0.32%)
May 12, 2017 115.41 117.69 114.94 115.97 2,565,668 +2.83(+2.50%)
May 11, 2017 114.19 114.19 112.66 113.14 1,134,107 -0.96(-0.84%)
May 10, 2017 113.44 114.20 112.63 114.10 1,335,676 -0.18(-0.15%)
May 09, 2017 111.48 114.69 111.29 114.28 3,151,120 +3.48(+3.14%)
May 08, 2017 111.34 112.11 109.85 110.80 3,146,999 -1.79(-1.59%)
May 05, 2017 113.82 114.14 110.47 112.59 3,347,981 -2.01(-1.75%)
May 04, 2017 116.25 116.56 114.19 114.60 1,543,655 -1.41(-1.22%)
May 03, 2017 115.44 116.30 114.80 116.01 1,435,039 +0.51(+0.44%)
May 02, 2017 116.61 116.67 115.09 115.50 1,623,809 -0.57(-0.49%)
May 01, 2017 114.29 117.06 113.61 116.07 2,320,187 +2.68(+2.37%)
Apr 28, 2017 115.26 115.26 113.35 113.39 1,652,020 -1.37(-1.20%)
Apr 27, 2017 115.42 116.11 114.30 114.76 2,656,027 -0.64(-0.55%)
Apr 26, 2017 113.66 117.25 112.06 115.40 6,815,865 +6.42(+5.90%)
Apr 25, 2017 109.07 106.53 108.97 4,599,657 +2.44(+2.29%)
Apr 24, 2017 107.83 107.85 106.20 106.53 2,548,736 -0.30(-0.28%)
Apr 21, 2017 107.16 107.27 105.45 106.83 4,610,810 -0.23(-0.22%)
Apr 20, 2017 106.62 107.57 106.37 107.06 2,286,673 +1.11(+1.05%)
Apr 19, 2017 106.70 107.48 105.77 105.95 1,310,033 -0.88(-0.82%)
Apr 18, 2017 105.08 106.98 104.92 106.83 1,901,625 +1.15(+1.09%)
Apr 17, 2017 104.87 106.19 104.80 105.67 3,317,803 +1.08(+1.03%)
Apr 13, 2017 106.05 106.32 104.08 104.59 2,770,055 -1.77(-1.66%)
Apr 12, 2017 107.51 107.91 105.77 106.36 1,795,027 -0.77(-0.72%)
Apr 11, 2017 107.31 107.62 104.95 107.14 2,099,076 +0.05(+0.04%)
Apr 10, 2017 107.20 108.36 106.30 107.09 1,402,983 -0.60(-0.56%)
Apr 07, 2017 108.56 108.72 107.20 107.69 1,717,152 -0.94(-0.87%)
Apr 06, 2017 107.09 109.30 107.00 108.63 2,119,680 +1.08(+1.00%)
Apr 05, 2017 109.02 110.09 107.40 107.55 3,365,723 -0.06(-0.05%)
Apr 04, 2017 106.93 107.72 106.25 107.61 1,809,671 +0.37(+0.34%)
Apr 03, 2017 108.60 110.43 106.81 107.24 3,772,249 +1.59(+1.51%)
Mar 31, 2017 104.47 105.94 103.89 105.64 2,147,604 +0.28(+0.27%)
Mar 30, 2017 106.27 106.68 104.90 105.36 1,829,455 -1.10(-1.03%)
Mar 29, 2017 105.89 106.92 105.59 106.46 1,316,138 +0.29(+0.27%)
Mar 28, 2017 105.99 107.10 104.98 106.17 2,330,240 +0.49(+0.46%)
Mar 27, 2017 102.14 106.72 101.56 105.68 3,782,974 +2.52(+2.44%)
Mar 24, 2017 103.93 104.41 102.22 103.17 1,807,741 -0.37(-0.36%)
Mar 23, 2017 104.43 105.16 103.04 103.53 2,497,857 -0.95(-0.91%)
Mar 22, 2017 103.11 104.64 102.59 104.48 2,682,086 +1.47(+1.43%)
Mar 21, 2017 104.15 105.04 101.90 103.01 4,516,138 +0.10(+0.10%)
Mar 20, 2017 101.40 104.94 101.40 102.91 5,437,804 +1.34(+1.32%)
Mar 17, 2017 98.88 101.68 98.35 101.57 4,245,635 +3.71(+3.79%)
Mar 16, 2017 96.79 100.11 95.66 97.87 5,109,257 +1.31(+1.36%)
Mar 15, 2017 96.62 96.77 95.06 96.56 2,310,133 +0.05(+0.05%)
Mar 14, 2017 96.05 97.55 95.63 96.51 3,012,664 +0.37(+0.38%)
Mar 13, 2017 93.98 96.51 93.56 96.14 3,747,233 +4.38(+4.77%)
Mar 10, 2017 91.41 92.66 91.09 91.76 1,611,881 +0.52(+0.57%)
Mar 09, 2017 91.09 91.94 90.71 91.25 1,173,324 -0.22(-0.24%)
Mar 08, 2017 91.61 92.46 91.04 91.47 1,308,217 -0.21(-0.23%)
Mar 07, 2017 91.98 92.33 90.56 91.68 2,671,369 -0.84(-0.91%)
Mar 06, 2017 92.90 93.22 91.74 92.52 1,307,304 -0.62(-0.66%)
Mar 03, 2017 92.20 93.58 91.33 93.14 1,934,919 +0.82(+0.89%)
Mar 02, 2017 94.64 94.64 91.94 92.32 2,987,250 -2.36(-2.49%)
Mar 01, 2017 92.09 95.60 91.83 94.68 6,604,981 +6.05(+6.82%)
Feb 28, 2017 87.77 90.10 87.39 88.63 2,271,834 +0.59(+0.67%)
Feb 27, 2017 87.05 88.71 86.91 88.04 1,838,138 +1.38(+1.60%)
Feb 24, 2017 85.96 86.70 85.43 86.66 2,099,524 +0.16(+0.18%)
Feb 23, 2017 87.72 87.83 86.28 86.50 2,255,789 -0.84(-0.96%)
Feb 22, 2017 88.39 88.46 86.93 87.34 2,142,643 -1.12(-1.27%)
Feb 21, 2017 88.68 88.84 87.62 88.46 1,682,641 +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 89.15 3,050,867 -2.83(-3.08%)
Feb 15, 2017 89.82 92.44 89.33 91.98 2,088,224 +1.95(+2.16%)
Feb 14, 2017 92.65 92.79 89.98 90.04 2,034,754 -1.19(-1.30%)
Feb 13, 2017 91.15 91.64 90.52 91.23 1,758,741 +0.06(+0.07%)
Feb 10, 2017 91.28 92.36 90.81 91.16 2,511,381 +0.48(+0.53%)
Feb 09, 2017 89.47 90.95 89.24 90.68 1,923,646 +1.56(+1.75%)
Feb 08, 2017 88.94 89.17 88.35 89.13 1,157,715 +0.16(+0.18%)
Feb 07, 2017 88.84 89.23 88.53 88.97 2,075,153 -0.01(-0.01%)
Feb 06, 2017 90.11 91.07 88.03 88.98 3,083,507 +0.09(+0.10%)
Feb 03, 2017 89.58 90.34 88.69 88.89 2,059,500 -0.42(-0.47%)
Feb 02, 2017 89.26 89.95 88.56 89.31 1,851,783 -0.44(-0.49%)
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.