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 (%)
Mar 29, 2018 169.52 169.52 169.52 0 +5.88(+3.59%)
Mar 28, 2018 164.49 164.94 160.88 163.65 2,433,518 -1.57(-0.95%)
Mar 27, 2018 166.54 170.31 164.17 165.22 3,177,153 +0.68(+0.41%)
Mar 26, 2018 165.37 166.68 161.75 164.54 2,702,389 +1.04(+0.64%)
Mar 23, 2018 169.45 170.41 162.14 163.50 6,372,739 +0.32(+0.19%)
Mar 22, 2018 164.24 166.62 161.81 163.18 4,016,650 -3.14(-1.89%)
Mar 21, 2018 170.16 170.16 166.02 166.33 6,110,996 -4.90(-2.86%)
Mar 20, 2018 168.84 172.72 168.28 171.22 1,868,452 +2.39(+1.41%)
Mar 19, 2018 170.77 170.77 167.62 168.84 1,578,411 -2.92(-1.70%)
Mar 16, 2018 173.63 173.95 170.92 171.75 2,184,984 -1.35(-0.78%)
Mar 15, 2018 171.98 174.43 171.70 173.10 1,659,846 +0.92(+0.53%)
Mar 14, 2018 172.83 174.11 170.74 172.18 2,165,150 -0.18(-0.10%)
Mar 13, 2018 178.20 178.25 171.71 172.36 4,050,002 -5.93(-3.33%)
Mar 12, 2018 175.89 178.78 174.93 178.29 5,333,692 +2.70(+1.54%)
Mar 09, 2018 175.90 179.18 171.43 175.59 10,120,913 +9.09(+5.46%)
Mar 08, 2018 161.05 167.81 159.52 166.50 6,770,812 +9.95(+6.35%)
Mar 07, 2018 157.32 156.56 1,640,969 +1.52(+0.98%)
Mar 06, 2018 154.90 155.52 152.47 155.04 1,342,402 +1.60(+1.04%)
Mar 05, 2018 149.97 154.99 147.49 153.44 3,015,829 +1.86(+1.23%)
Mar 02, 2018 150.39 151.99 145.52 151.58 4,461,681 -0.34(-0.22%)
Mar 01, 2018 156.41 156.60 151.77 151.92 2,752,662 -3.79(-2.44%)
Feb 28, 2018 156.86 157.99 155.09 155.71 2,772,713 -1.16(-0.74%)
Feb 27, 2018 157.50 157.71 154.79 156.87 2,176,379 -0.23(-0.15%)
Feb 26, 2018 156.24 157.56 155.44 157.10 1,910,238 +1.74(+1.12%)
Feb 23, 2018 153.39 155.62 152.56 155.37 2,049,086 +2.73(+1.79%)
Feb 22, 2018 150.66 152.63 2,700,887 -2.02(-1.30%)
Feb 21, 2018 153.10 157.09 152.96 154.65 2,105,327 +1.34(+0.87%)
Feb 20, 2018 152.34 155.17 152.00 153.31 2,056,874 +0.59(+0.39%)
Feb 16, 2018 152.72 152.72 152.72 0 +0.25(+0.16%)
Feb 15, 2018 153.00 154.59 150.78 152.47 2,841,041 -0.14(-0.09%)
Feb 14, 2018 152.00 153.74 151.11 152.60 2,276,682 +0.00(+0.00%)
Feb 13, 2018 153.43 152.60 2,289,599 +1.61(+1.07%)
Feb 12, 2018 155.35 155.48 150.34 150.99 3,698,224 -3.06(-1.99%)
Feb 09, 2018 156.30 156.39 149.11 154.05 5,946,445 -2.84(-1.81%)
Feb 08, 2018 165.15 166.08 156.77 156.89 5,730,997 -7.45(-4.53%)
Feb 07, 2018 162.71 166.91 160.52 164.34 16,956,220 +13.07(+8.64%)
Feb 06, 2018 151.53 155.38 150.36 151.27 3,961,888 -3.57(-2.30%)
Feb 05, 2018 153.49 158.28 153.20 154.84 5,295,540 +0.47(+0.31%)
Feb 02, 2018 155.65 160.33 153.85 154.37 5,825,310 -3.64(-2.30%)
Feb 01, 2018 153.86 159.20 152.02 158.01 6,919,312 +4.54(+2.96%)
Jan 31, 2018 160.58 164.02 150.70 153.47 12,136,754 -5.38(-3.38%)
Jan 30, 2018 149.11 159.69 148.95 158.84 17,777,490 +7.33(+4.84%)
Jan 29, 2018 158.51 159.26 150.46 151.51 27,930,626 -15.58(-9.32%)
Jan 26, 2018 187.20 187.20 165.00 167.09 23,894,978 -18.82(-10.13%)
Jan 25, 2018 186.05 188.72 183.65 185.91 3,766,520 +0.02(+0.01%)
Jan 24, 2018 182.47 187.18 179.98 185.90 3,503,963 +5.22(+2.89%)
Jan 23, 2018 182.52 186.92 180.34 180.68 4,597,667 -0.26(-0.14%)
Jan 22, 2018 181.50 171.47 180.94 7,305,848 +14.45(+8.68%)
Jan 19, 2018 163.81 166.69 163.56 166.49 1,986,165 +3.85(+2.37%)
Jan 18, 2018 160.67 163.18 159.20 162.63 1,991,801 +1.75(+1.09%)
Jan 17, 2018 159.00 162.01 158.40 160.88 2,554,190 +4.50(+2.88%)
Jan 16, 2018 158.11 159.99 155.18 156.38 3,507,646 +2.96(+1.93%)
Jan 12, 2018 153.42 153.42 153.42 0 +2.82(+1.87%)
Jan 11, 2018 150.14 150.60 149.19 150.60 2,611,892 +0.46(+0.31%)
Jan 10, 2018 150.54 150.14 2,478,275 -1.30(-0.86%)
Jan 09, 2018 150.97 151.78 150.22 151.44 2,646,288 +1.02(+0.68%)
Jan 08, 2018 152.10 152.13 149.68 150.42 1,944,787 -2.03(-1.33%)
Jan 05, 2018 152.43 154.08 151.18 152.45 2,359,369 +1.01(+0.67%)
Jan 04, 2018 151.24 151.51 149.70 151.44 2,921,969 +0.82(+0.54%)
Jan 03, 2018 152.96 153.28 148.81 150.62 3,808,263 -1.65(-1.08%)
Jan 02, 2018 153.02 154.14 151.73 152.27 2,783,642 -3.98(-2.54%)
Dec 29, 2017 156.25 156.25 156.25 0 +0.10(+0.07%)
Dec 28, 2017 158.07 158.54 155.98 156.15 1,157,792 -1.60(-1.02%)
Dec 27, 2017 155.50 157.83 154.09 157.75 1,026,728 +1.47(+0.94%)
Dec 26, 2017 155.69 156.35 154.53 156.28 713,288 +0.81(+0.52%)
Dec 22, 2017 155.49 156.36 154.79 155.47 807,752 -0.70(-0.45%)
Dec 21, 2017 157.37 157.55 155.93 156.17 1,191,814 -0.41(-0.26%)
Dec 20, 2017 153.85 156.86 152.63 156.58 1,596,886 +2.60(+1.69%)
Dec 19, 2017 153.80 154.44 153.19 153.98 1,084,247 +0.94(+0.61%)
Dec 18, 2017 153.85 154.62 152.09 153.04 1,564,974 -0.83(-0.54%)
Dec 15, 2017 152.92 152.32 153.87 1,614,497 +0.95(+0.62%)
Dec 14, 2017 153.62 154.58 152.52 152.92 1,239,961 +0.14(+0.09%)
Dec 13, 2017 151.81 154.49 151.38 152.78 1,462,389 +2.35(+1.56%)
Dec 12, 2017 150.55 152.42 150.32 150.43 1,737,145 -1.81(-1.19%)
Dec 11, 2017 151.34 153.13 150.84 152.23 2,763,749 +4.37(+2.96%)
Dec 08, 2017 148.29 148.68 147.28 147.86 1,151,176 +0.58(+0.39%)
Dec 07, 2017 146.45 147.60 144.72 147.28 1,247,017 +0.99(+0.68%)
Dec 06, 2017 148.46 145.51 146.29 1,149,363 -1.48(-1.00%)
Dec 05, 2017 147.20 149.19 146.22 147.78 1,590,329 +1.28(+0.87%)
Dec 04, 2017 148.25 148.61 144.06 146.50 1,539,135 -0.87(-0.59%)
Dec 01, 2017 149.03 146.68 147.37 1,945,551 +0.86(+0.59%)
Nov 30, 2017 144.28 147.19 141.81 146.51 1,590,149 +1.86(+1.29%)
Nov 29, 2017 146.45 146.66 142.49 144.64 1,758,514 -1.32(-0.91%)
Nov 28, 2017 147.01 148.01 145.53 145.97 1,525,042 -0.92(-0.62%)
Nov 27, 2017 148.29 146.55 146.89 1,019,667 -0.86(-0.58%)
Nov 24, 2017 146.97 148.28 146.80 147.75 471,514 +0.68(+0.46%)
Nov 22, 2017 146.92 147.87 146.17 147.07 1,038,310 +0.11(+0.08%)
Nov 21, 2017 145.47 147.11 145.22 146.96 988,273 +1.49(+1.03%)
Nov 20, 2017 142.49 146.26 142.34 145.47 1,911,026 +4.34(+3.07%)
Nov 17, 2017 141.71 142.44 140.85 141.13 916,696 -0.85(-0.60%)
Nov 16, 2017 140.87 143.00 140.70 141.98 1,369,883 +1.47(+1.04%)
Nov 15, 2017 141.34 141.34 139.03 140.52 1,285,171 -1.37(-0.97%)
Nov 14, 2017 142.76 143.43 140.67 141.89 1,188,153 -1.52(-1.06%)
Nov 13, 2017 142.03 144.48 141.82 143.41 1,388,801 +1.12(+0.79%)
Nov 10, 2017 141.51 142.88 141.35 142.29 978,474 +0.41(+0.29%)
Nov 09, 2017 140.37 142.35 139.71 141.88 1,575,459 +0.74(+0.52%)
Nov 08, 2017 140.64 141.34 139.57 141.14 2,329,910 +0.55(+0.39%)
Nov 07, 2017 141.20 141.72 139.25 140.59 1,392,609 +0.74(+0.53%)
Nov 06, 2017 138.61 142.52 138.15 139.85 1,918,841 +1.20(+0.87%)
Nov 03, 2017 138.10 139.51 137.73 138.65 1,314,668 +0.04(+0.03%)
Nov 02, 2017 140.00 140.53 138.46 138.61 1,469,250 -1.39(-0.99%)
Nov 01, 2017 140.76 141.85 138.44 140.00 3,748,831 +3.75(+2.75%)
Oct 31, 2017 132.91 138.24 132.91 136.25 4,263,022 +5.80(+4.45%)
Oct 30, 2017 131.68 131.88 129.67 130.45 1,771,915 -1.79(-1.36%)
Oct 27, 2017 131.78 134.87 130.30 132.24 3,288,852 -2.02(-1.51%)
Oct 26, 2017 134.44 134.55 131.85 134.26 2,974,748 +1.69(+1.28%)
Oct 25, 2017 133.58 135.38 132.10 132.57 1,845,951 -1.29(-0.97%)
Oct 24, 2017 133.96 134.55 133.28 133.86 795,889 +0.14(+0.10%)
Oct 23, 2017 133.39 135.54 133.39 133.72 1,313,427 +0.30(+0.22%)
Oct 20, 2017 135.61 135.63 133.23 133.43 1,150,879 -1.01(-0.75%)
Oct 19, 2017 133.02 134.53 132.46 134.44 849,974 +0.18(+0.14%)
Oct 18, 2017 134.98 135.63 133.49 134.25 1,269,806 -0.99(-0.73%)
Oct 17, 2017 135.39 136.09 134.87 135.24 1,088,857 -0.38(-0.28%)
Oct 16, 2017 132.96 136.85 132.83 135.62 3,065,251 +4.14(+3.15%)
Oct 13, 2017 130.52 132.29 129.54 131.48 1,569,970 +1.45(+1.12%)
Oct 12, 2017 132.62 134.78 129.43 130.03 2,643,385 -2.32(-1.75%)
Oct 11, 2017 131.20 133.20 131.19 132.35 941,967 +0.67(+0.51%)
Oct 10, 2017 133.28 134.21 131.13 131.67 1,628,618 -0.77(-0.58%)
Oct 09, 2017 131.54 133.22 128.59 132.44 2,801,020 -0.53(-0.40%)
Oct 06, 2017 133.65 134.71 131.47 132.97 3,615,124 -2.79(-2.05%)
Oct 05, 2017 136.29 138.94 135.62 135.76 1,861,008 -0.01(-0.01%)
Oct 04, 2017 135.46 136.33 134.82 135.77 1,650,796 -0.11(-0.08%)
Oct 03, 2017 136.41 136.93 135.20 135.88 1,849,977 +0.02(+0.01%)
Oct 02, 2017 135.90 137.52 134.32 135.86 3,253,493 -1.71(-1.24%)
Sep 29, 2017 135.90 138.70 135.31 137.57 3,480,296 +4.19(+3.14%)
Sep 28, 2017 134.32 134.99 133.18 133.37 1,226,589 -0.83(-0.62%)
Sep 27, 2017 133.95 135.81 133.56 134.21 1,459,816 +0.61(+0.46%)
Sep 26, 2017 131.53 133.95 130.98 133.60 1,175,210 +3.22(+2.47%)
Sep 25, 2017 132.52 132.99 129.53 130.37 2,374,469 -3.49(-2.61%)
Sep 22, 2017 133.86 134.95 133.57 133.86 1,107,173 -0.45(-0.34%)
Sep 21, 2017 134.08 134.69 131.82 134.32 1,474,127 -0.27(-0.20%)
Sep 20, 2017 136.12 136.63 133.11 134.58 1,324,517 -1.22(-0.90%)
Sep 19, 2017 133.19 136.15 133.02 135.80 2,131,028 +2.93(+2.20%)
Sep 18, 2017 132.81 134.03 132.49 132.88 975,033 +0.57(+0.43%)
Sep 15, 2017 133.12 134.09 131.98 132.30 1,661,404 -0.81(-0.61%)
Sep 14, 2017 133.95 134.07 132.98 133.12 1,158,236 -1.27(-0.94%)
Sep 13, 2017 135.24 135.32 133.54 134.38 1,010,413 -0.42(-0.31%)
Sep 12, 2017 134.41 135.11 132.94 134.80 1,074,176 +0.02(+0.01%)
Sep 11, 2017 135.03 135.06 133.22 134.78 1,641,795 +1.36(+1.02%)
Sep 08, 2017 134.44 135.69 133.17 133.42 1,170,270 -1.22(-0.91%)
Sep 07, 2017 133.02 136.20 132.86 134.64 2,014,255 +2.19(+1.65%)
Sep 06, 2017 132.85 132.94 131.26 132.45 1,967,274 +0.81(+0.62%)
Sep 05, 2017 131.71 132.82 130.10 131.64 1,987,520 -0.85(-0.64%)
Sep 01, 2017 130.62 133.77 130.11 132.49 3,262,817 +4.09(+3.19%)
Aug 31, 2017 126.66 129.27 125.97 128.40 2,846,673 +2.67(+2.12%)
Aug 30, 2017 125.00 125.94 124.27 125.72 1,096,294 +0.78(+0.63%)
Aug 29, 2017 123.28 125.16 122.52 124.94 1,228,824 +1.25(+1.01%)
Aug 28, 2017 124.58 124.98 122.18 123.69 2,137,823 -0.69(-0.56%)
Aug 25, 2017 123.65 124.98 122.70 124.39 1,222,037 +0.51(+0.41%)
Aug 24, 2017 124.99 124.99 122.46 123.88 1,595,976 -0.60(-0.48%)
Aug 23, 2017 123.69 125.11 123.11 124.48 1,862,292 -1.29(-1.03%)
Aug 22, 2017 126.08 127.43 125.44 125.77 2,091,185 +0.47(+0.38%)
Aug 21, 2017 125.62 126.09 123.07 125.30 1,809,220 +0.68(+0.55%)
Aug 18, 2017 124.26 126.54 123.31 124.62 1,872,372 +0.26(+0.21%)
Aug 17, 2017 125.63 126.66 123.92 124.36 2,370,921 -1.69(-1.34%)
Aug 16, 2017 126.23 126.52 125.09 126.05 2,307,023 +0.06(+0.04%)
Aug 15, 2017 121.31 126.11 121.25 125.99 5,563,514 +7.58(+6.40%)
Aug 14, 2017 117.61 118.68 117.12 118.41 1,399,964 +2.36(+2.03%)
Aug 11, 2017 116.00 116.74 114.65 116.05 1,337,168 -0.36(-0.31%)
Aug 10, 2017 119.17 119.65 116.33 116.41 2,353,461 -3.54(-2.95%)
Aug 09, 2017 119.68 120.16 118.65 119.95 1,936,973 -0.20(-0.17%)
Aug 08, 2017 120.69 121.65 119.55 120.16 1,939,527 +0.31(+0.26%)
Aug 07, 2017 118.08 119.99 117.79 119.84 1,854,704 +2.50(+2.13%)
Aug 04, 2017 116.47 117.70 115.83 117.34 1,124,374 +1.08(+0.93%)
Aug 03, 2017 116.13 117.04 115.21 116.26 1,345,503 +0.36(+0.31%)
Aug 02, 2017 117.64 117.71 114.25 115.90 3,158,583 -1.89(-1.60%)
Aug 01, 2017 119.75 119.96 117.25 117.79 2,633,668 -1.23(-1.04%)
Jul 31, 2017 119.22 120.85 118.30 119.02 2,693,393 +0.68(+0.58%)
Jul 28, 2017 117.65 120.67 117.47 118.34 2,967,264 +0.53(+0.45%)
Jul 27, 2017 121.77 122.51 117.18 117.81 4,903,253 -3.66(-3.02%)
Jul 26, 2017 121.47 122.39 118.19 121.47 9,400,602 -6.42(-5.02%)
Jul 25, 2017 127.99 128.52 125.77 127.89 4,064,760 +0.41(+0.32%)
Jul 24, 2017 125.36 128.32 124.73 127.48 3,057,047 +4.04(+3.27%)
Jul 21, 2017 121.64 124.78 121.64 123.44 1,789,474 +1.97(+1.62%)
Jul 20, 2017 122.78 121.19 121.47 1,096,168 -1.08(-0.88%)
Jul 19, 2017 123.58 124.40 121.38 122.55 1,477,184 -0.35(-0.28%)
Jul 18, 2017 119.59 123.04 119.56 122.90 1,891,635 +3.41(+2.85%)
Jul 17, 2017 119.63 120.85 118.62 119.49 2,344,256 -0.53(-0.44%)
Jul 14, 2017 119.20 121.32 116.88 120.02 4,866,532 -4.20(-3.38%)
Jul 13, 2017 125.33 125.46 123.77 124.21 1,036,288 -0.27(-0.21%)
Jul 12, 2017 124.75 125.64 124.34 124.48 1,285,960 +0.90(+0.73%)
Jul 11, 2017 124.22 125.06 122.41 123.58 1,511,881 -0.61(-0.49%)
Jul 10, 2017 122.11 124.37 121.86 124.18 1,216,849 +2.29(+1.88%)
Jul 07, 2017 120.36 122.80 119.17 121.89 1,450,560 +1.43(+1.18%)
Jul 06, 2017 121.51 122.22 120.39 120.47 1,387,087 -1.39(-1.14%)
Jul 05, 2017 121.10 122.29 119.66 121.86 1,318,112 +1.30(+1.08%)
Jul 03, 2017 122.21 122.30 118.54 120.56 2,179,607 -2.86(-2.32%)
Jun 30, 2017 122.52 124.28 121.20 123.42 1,580,823 +1.25(+1.02%)
Jun 29, 2017 124.97 124.98 120.62 122.17 1,933,746 -2.93(-2.34%)
Jun 28, 2017 125.13 125.78 123.32 125.09 1,378,338 +0.28(+0.23%)
Jun 27, 2017 126.07 127.68 124.53 124.81 1,879,745 -1.40(-1.11%)
Jun 26, 2017 127.45 128.53 125.84 126.21 1,275,791 -1.08(-0.85%)
Jun 23, 2017 127.36 127.28 1,582,135 +1.17(+0.93%)
Jun 22, 2017 126.41 126.95 125.15 126.12 1,224,613 -0.38(-0.30%)
Jun 21, 2017 126.10 127.40 125.69 126.49 974,768 +0.30(+0.24%)
Jun 20, 2017 127.08 127.47 125.44 126.19 1,477,500 -1.19(-0.93%)
Jun 19, 2017 125.70 127.72 125.25 127.38 1,982,977 +3.64(+2.95%)
Jun 16, 2017 123.69 126.05 123.23 123.73 1,963,523 +0.39(+0.31%)
Jun 15, 2017 120.97 123.63 120.41 123.35 1,366,071 +0.51(+0.41%)
Jun 14, 2017 123.69 124.47 122.01 122.84 1,343,056 -0.62(-0.50%)
Jun 13, 2017 121.89 123.86 121.54 123.46 1,809,949 +3.60(+3.00%)
Jun 12, 2017 118.41 121.79 117.82 119.86 2,087,796 +0.61(+0.51%)
Jun 09, 2017 123.80 124.31 117.42 119.25 3,379,314 -4.73(-3.82%)
Jun 08, 2017 122.80 124.19 121.93 123.98 2,835,462 +2.23(+1.83%)
Jun 07, 2017 122.64 122.64 120.71 121.75 2,577,468 -0.27(-0.22%)
Jun 06, 2017 122.86 123.62 121.74 122.02 2,056,401 -0.62(-0.51%)
Jun 05, 2017 123.63 124.05 121.93 122.65 1,546,476 -1.29(-1.04%)
Jun 02, 2017 123.72 124.17 122.56 123.94 2,492,397 +1.00(+0.82%)
Jun 01, 2017 121.28 124.47 120.32 122.93 4,409,618 +4.50(+3.80%)
May 31, 2017 116.74 118.55 115.49 118.43 1,844,118 +1.95(+1.67%)
May 30, 2017 115.70 117.41 115.36 116.48 1,757,458 +0.78(+0.68%)
May 26, 2017 114.52 117.16 114.52 115.70 1,471,506 +1.19(+1.04%)
May 25, 2017 114.14 114.88 113.80 114.51 1,087,007 +0.41(+0.35%)
May 24, 2017 114.28 114.73 113.48 114.11 1,198,276 -0.14(-0.12%)
May 23, 2017 115.80 117.40 114.01 114.25 2,073,640 -0.93(-0.81%)
May 22, 2017 113.70 115.78 113.19 115.17 2,148,344 +3.16(+2.82%)
May 19, 2017 113.22 114.97 110.86 112.02 3,457,838 -0.63(-0.56%)
May 18, 2017 110.93 113.88 110.91 112.65 1,795,658 -0.18(-0.16%)
May 17, 2017 116.16 116.44 112.63 112.84 2,948,272 -4.87(-4.14%)
May 16, 2017 116.34 118.74 115.99 117.71 2,611,829 +2.04(+1.77%)
May 15, 2017 114.83 116.38 114.35 115.66 1,517,355 +0.37(+0.32%)
May 12, 2017 114.73 117.00 114.27 115.30 2,580,747 +2.82(+2.50%)
May 11, 2017 113.52 113.52 112.00 112.48 1,140,772 -0.96(-0.84%)
May 10, 2017 112.77 113.54 111.97 113.44 1,343,526 -0.17(-0.15%)
May 09, 2017 110.83 114.02 110.64 113.61 3,169,640 +3.46(+3.14%)
May 08, 2017 110.69 111.45 109.21 110.15 3,165,495 -1.78(-1.59%)
May 05, 2017 113.16 113.48 109.82 111.93 3,367,658 -2.00(-1.75%)
May 04, 2017 115.58 115.88 113.52 113.93 1,552,727 -1.40(-1.22%)
May 03, 2017 114.77 115.62 114.13 115.33 1,443,473 +0.50(+0.44%)
May 02, 2017 115.93 115.99 114.42 114.82 1,633,353 -0.57(-0.49%)
May 01, 2017 113.62 116.37 112.95 115.39 2,333,824 +2.67(+2.37%)
Apr 28, 2017 114.59 114.59 112.69 112.73 1,661,729 -1.36(-1.20%)
Apr 27, 2017 114.75 115.43 113.63 114.09 2,671,637 -0.63(-0.55%)
Apr 26, 2017 112.99 116.57 111.41 114.72 6,855,924 +6.39(+5.90%)
Apr 25, 2017 108.44 105.91 108.34 4,626,690 +2.43(+2.29%)
Apr 24, 2017 107.20 107.22 105.58 105.91 2,563,716 -0.30(-0.28%)
Apr 21, 2017 106.53 106.64 104.84 106.21 4,637,909 -0.23(-0.22%)
Apr 20, 2017 106.00 106.94 105.75 106.44 2,300,112 +1.11(+1.05%)
Apr 19, 2017 106.07 106.85 105.15 105.33 1,317,733 -0.87(-0.82%)
Apr 18, 2017 104.47 106.36 104.30 106.20 1,912,801 +1.14(+1.09%)
Apr 17, 2017 104.26 105.57 104.19 105.06 3,337,303 +1.07(+1.03%)
Apr 13, 2017 105.43 105.70 103.47 103.98 2,786,336 -1.76(-1.66%)
Apr 12, 2017 106.88 107.28 105.15 105.74 1,805,577 -0.77(-0.72%)
Apr 11, 2017 106.68 106.99 104.34 106.51 2,111,413 +0.05(+0.04%)
Apr 10, 2017 106.58 107.73 105.67 106.47 1,411,229 -0.59(-0.56%)
Apr 07, 2017 107.92 108.09 106.58 107.06 1,727,244 -0.94(-0.87%)
Apr 06, 2017 106.47 108.66 106.38 108.00 2,132,138 +1.07(+1.00%)
Apr 05, 2017 108.38 109.44 106.77 106.92 3,385,505 -0.06(-0.05%)
Apr 04, 2017 106.30 107.09 105.63 106.98 1,820,307 +0.37(+0.34%)
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.