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 26, 2021 127.95 131.59 126.87 130.40 2,274,452 +3.04(+2.39%)
Feb 25, 2021 132.64 134.36 125.91 127.36 2,776,266 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.74 132.85 3,316,955 -2.25(-1.66%)
Feb 23, 2021 128.73 136.86 124.41 135.10 7,083,602 +9.63(+7.68%)
Feb 22, 2021 123.50 130.63 123.28 125.47 4,392,072 +3.06(+2.50%)
Feb 19, 2021 119.33 123.11 119.28 122.41 2,395,882 +3.75(+3.16%)
Feb 18, 2021 119.27 120.77 116.32 118.66 2,063,089 -2.28(-1.88%)
Feb 17, 2021 120.05 122.74 118.14 120.93 2,319,633 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,854 +3.53(+3.03%)
Feb 12, 2021 113.52 117.00 112.35 116.66 2,146,353 +3.24(+2.85%)
Feb 11, 2021 115.26 115.70 111.86 113.42 2,833,996 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.91 115.26 6,156,782 +3.03(+2.70%)
Feb 09, 2021 114.63 115.83 111.91 112.23 5,695,811 -3.99(-3.43%)
Feb 08, 2021 113.69 116.75 112.40 116.22 2,820,177 +0.42(+0.36%)
Feb 05, 2021 110.94 118.29 110.78 115.80 5,456,098 +8.22(+7.64%)
Feb 04, 2021 108.17 109.07 105.45 107.59 2,397,767 +0.27(+0.25%)
Feb 03, 2021 105.62 108.37 104.94 107.32 2,179,820 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.08 105.03 2,462,965 +4.30(+4.26%)
Feb 01, 2021 99.90 101.54 99.13 100.73 1,787,476 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.35 98.52 2,274,856 -2.49(-2.47%)
Jan 28, 2021 101.06 103.74 98.00 101.02 3,006,818 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.17 99.78 3,465,922 -5.06(-4.83%)
Jan 26, 2021 108.14 108.84 104.51 104.84 2,076,936 -2.13(-1.99%)
Jan 25, 2021 105.51 108.39 103.59 106.97 3,322,757 +0.60(+0.57%)
Jan 22, 2021 105.65 106.98 103.44 106.36 5,089,988 -1.69(-1.57%)
Jan 21, 2021 109.22 110.81 107.60 108.05 2,123,421 -0.90(-0.83%)
Jan 20, 2021 107.17 111.72 106.18 108.95 4,059,280 +2.87(+2.71%)
Jan 19, 2021 106.45 107.18 104.68 106.08 3,612,111 +0.93(+0.89%)
Jan 15, 2021 107.33 107.33 104.70 105.15 2,865,239 -2.74(-2.54%)
Jan 14, 2021 107.50 110.22 107.10 107.89 2,669,349 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,802,022 -2.08(-1.91%)
Jan 12, 2021 107.39 109.75 105.72 108.89 2,125,762 +1.95(+1.82%)
Jan 11, 2021 105.54 107.32 103.02 106.94 2,551,034 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.98 107.92 2,841,095 -0.71(-0.66%)
Jan 07, 2021 111.28 111.57 107.41 108.64 3,883,911 -1.09(-0.99%)
Jan 06, 2021 109.53 112.23 107.94 109.73 2,456,389 +0.65(+0.60%)
Jan 05, 2021 105.20 110.39 104.94 109.07 1,832,392 +3.26(+3.08%)
Jan 04, 2021 112.00 112.36 105.10 105.82 3,631,183 -5.87(-5.25%)
Dec 31, 2020 111.69 111.69 111.69 2,108,513 -0.56(-0.50%)
Dec 30, 2020 113.02 114.78 111.40 112.25 2,108,513 -0.90(-0.80%)
Dec 29, 2020 115.10 115.40 112.69 113.15 1,274,822 -1.15(-1.01%)
Dec 28, 2020 113.80 116.21 112.96 114.30 1,930,602 +1.07(+0.94%)
Dec 24, 2020 113.25 114.28 112.46 113.23 859,612 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.13 2,017,484 +2.66(+2.39%)
Dec 22, 2020 111.13 112.13 109.59 111.47 1,653,793 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.40 3,846,720 -3.36(-2.92%)
Dec 18, 2020 113.39 115.35 111.86 114.75 3,228,925 +1.11(+0.98%)
Dec 17, 2020 115.62 116.00 112.98 113.65 2,066,007 -0.42(-0.36%)
Dec 16, 2020 112.35 115.11 111.41 114.06 2,340,570 +1.12(+0.99%)
Dec 15, 2020 108.11 113.59 107.42 112.94 3,229,030 +6.49(+6.10%)
Dec 14, 2020 111.27 111.60 106.11 106.45 2,825,994 -3.41(-3.10%)
Dec 11, 2020 111.53 112.23 108.49 109.86 2,185,045 -1.88(-1.68%)
Dec 10, 2020 107.98 111.94 107.98 111.74 1,849,946 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.23 110.03 2,180,511 -0.15(-0.14%)
Dec 08, 2020 109.51 112.02 109.21 110.18 2,873,644 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.41 110.19 3,768,449 -2.16(-1.92%)
Dec 04, 2020 108.39 112.37 107.10 112.35 3,028,292 +4.96(+4.62%)
Dec 03, 2020 106.02 109.27 104.83 107.39 3,195,054 +3.33(+3.20%)
Dec 02, 2020 100.72 105.38 99.72 104.06 2,980,230 +2.74(+2.71%)
Dec 01, 2020 100.99 103.63 99.87 101.32 2,844,803 +1.84(+1.85%)
Nov 30, 2020 99.97 100.63 96.24 99.48 3,100,588 -0.71(-0.71%)
Nov 27, 2020 100.30 102.34 99.65 100.19 1,434,135 +0.81(+0.82%)
Nov 25, 2020 100.62 100.68 98.06 99.38 2,248,387 -2.34(-2.30%)
Nov 24, 2020 96.59 101.87 96.42 101.72 4,261,631 +7.21(+7.63%)
Nov 23, 2020 94.53 95.81 93.17 94.51 3,366,662 +0.19(+0.20%)
Nov 20, 2020 96.83 97.80 94.32 94.32 3,628,677 -3.42(-3.50%)
Nov 19, 2020 95.95 98.46 95.29 97.75 2,783,285 +3.08(+3.25%)
Nov 18, 2020 93.59 97.86 92.75 94.67 3,364,142 +1.40(+1.50%)
Nov 17, 2020 92.36 95.34 90.47 93.28 2,524,629 -0.50(-0.54%)
Nov 16, 2020 96.68 97.36 92.49 93.78 4,533,316 +2.52(+2.77%)
Nov 13, 2020 86.81 91.72 85.58 91.26 4,224,617 +5.46(+6.37%)
Nov 12, 2020 88.78 88.98 85.09 85.79 7,233,892 -4.99(-5.50%)
Nov 11, 2020 96.21 96.21 90.08 90.78 5,093,741 -4.90(-5.12%)
Nov 10, 2020 98.99 101.15 94.42 95.68 5,355,773 -5.52(-5.46%)
Nov 09, 2020 94.21 104.86 94.04 101.20 19,097,454 +21.95(+27.69%)
Nov 06, 2020 77.10 80.08 76.73 79.26 3,497,346 -0.06(-0.07%)
Nov 05, 2020 76.60 79.67 76.07 79.32 5,338,450 +3.97(+5.27%)
Nov 04, 2020 74.32 76.99 72.95 75.35 4,453,536 +1.53(+2.08%)
Nov 03, 2020 75.85 76.38 73.36 73.81 3,109,876 -1.27(-1.69%)
Nov 02, 2020 73.67 75.30 72.66 75.08 3,991,904 +3.39(+4.72%)
Oct 30, 2020 70.63 72.57 69.53 71.70 3,339,547 +0.24(+0.33%)
Oct 29, 2020 68.58 72.38 68.35 71.46 3,975,582 +3.15(+4.61%)
Oct 28, 2020 69.99 70.12 67.01 68.31 4,464,735 -2.79(-3.93%)
Oct 27, 2020 72.86 73.12 70.45 71.10 2,462,086 -1.67(-2.30%)
Oct 26, 2020 73.83 73.89 71.04 72.77 2,989,009 -3.01(-3.97%)
Oct 23, 2020 75.87 76.06 74.03 75.78 2,165,144 +0.13(+0.17%)
Oct 22, 2020 74.47 75.87 73.40 75.66 4,055,955 +3.54(+4.91%)
Oct 21, 2020 71.28 72.66 70.60 72.11 2,551,020 +0.41(+0.57%)
Oct 20, 2020 69.45 72.34 69.30 71.71 3,543,642 +2.74(+3.98%)
Oct 19, 2020 70.67 71.51 68.80 68.96 3,884,041 -1.44(-2.04%)
Oct 16, 2020 71.79 72.63 70.20 70.40 3,041,021 -1.56(-2.17%)
Oct 15, 2020 70.73 72.01 69.94 71.96 2,598,405 +0.99(+1.39%)
Oct 14, 2020 70.77 71.81 70.04 70.97 3,297,382 -0.04(-0.06%)
Oct 13, 2020 72.44 72.44 68.79 71.01 5,331,420 -2.35(-3.20%)
Oct 12, 2020 72.11 73.45 71.62 73.36 2,092,900 +1.43(+1.98%)
Oct 09, 2020 73.87 74.76 71.72 71.93 3,126,891 -1.63(-2.22%)
Oct 08, 2020 74.52 75.32 73.16 73.57 2,770,381 -0.73(-0.99%)
Oct 07, 2020 75.15 75.18 73.48 74.30 2,873,959 +0.73(+1.00%)
Oct 06, 2020 73.81 76.95 73.26 73.57 5,130,818 +0.47(+0.64%)
Oct 05, 2020 72.32 73.32 71.30 73.10 3,448,066 +0.64(+0.89%)
Oct 02, 2020 69.29 72.70 68.89 72.46 3,147,601 +1.12(+1.57%)
Oct 01, 2020 71.41 71.97 70.39 71.34 4,301,587 +0.26(+0.36%)
Sep 30, 2020 71.21 73.19 70.46 71.08 4,494,388 +0.82(+1.17%)
Sep 29, 2020 72.24 72.35 69.83 70.26 4,304,758 -2.61(-3.59%)
Sep 28, 2020 72.37 73.81 71.70 72.87 3,233,913 +1.25(+1.74%)
Sep 25, 2020 70.44 71.82 69.91 71.63 2,711,885 +1.28(+1.82%)
Sep 24, 2020 69.79 71.62 68.09 70.35 3,953,029 +0.38(+0.54%)
Sep 23, 2020 73.19 74.96 69.80 69.97 4,442,027 -2.70(-3.72%)
Sep 22, 2020 71.94 74.41 71.28 72.68 3,341,139 +1.11(+1.55%)
Sep 21, 2020 72.99 73.85 70.12 71.57 7,074,903 -5.35(-6.95%)
Sep 18, 2020 78.11 78.86 75.50 76.91 3,747,784 -1.58(-2.02%)
Sep 17, 2020 77.24 79.75 77.20 78.50 2,818,776 -0.36(-0.45%)
Sep 16, 2020 80.37 80.47 76.54 78.85 6,657,197 -2.59(-3.18%)
Sep 15, 2020 83.06 83.11 79.95 81.45 3,561,182 -1.50(-1.81%)
Sep 14, 2020 82.19 82.99 81.03 82.95 2,284,106 +1.67(+2.06%)
Sep 11, 2020 83.76 84.04 80.06 81.28 2,220,909 -1.21(-1.46%)
Sep 10, 2020 83.28 85.53 82.28 82.49 3,232,312 +0.38(+0.46%)
Sep 09, 2020 82.81 82.81 79.78 82.11 3,206,228 +0.27(+0.33%)
Sep 08, 2020 84.19 84.54 81.65 81.84 4,076,822 -4.99(-5.75%)
Sep 04, 2020 87.42 89.08 83.72 86.83 3,283,074 +0.36(+0.41%)
Sep 03, 2020 88.28 90.97 84.93 86.47 3,238,539 -1.95(-2.21%)
Sep 02, 2020 85.40 88.78 85.19 88.42 2,458,046 +3.02(+3.54%)
Sep 01, 2020 86.20 87.75 84.54 85.41 2,702,157 -1.16(-1.34%)
Aug 31, 2020 89.71 89.88 86.56 86.56 3,402,391 -4.06(-4.48%)
Aug 28, 2020 86.91 92.27 85.83 90.62 5,912,726 +4.98(+5.81%)
Aug 27, 2020 84.02 87.45 83.82 85.64 4,224,698 +1.70(+2.03%)
Aug 26, 2020 85.02 85.16 83.45 83.94 2,415,911 -1.40(-1.64%)
Aug 25, 2020 86.70 87.32 83.85 85.34 2,666,741 -0.57(-0.67%)
Aug 24, 2020 82.80 85.97 80.53 85.91 4,530,845 +3.96(+4.83%)
Aug 21, 2020 80.63 84.71 80.28 81.95 4,405,450 +2.48(+3.13%)
Aug 20, 2020 79.19 80.27 78.22 79.47 2,977,016 -0.97(-1.21%)
Aug 19, 2020 81.78 82.94 80.14 80.44 2,573,278 -0.37(-0.45%)
Aug 18, 2020 83.05 83.05 80.68 80.80 2,487,275 -1.85(-2.24%)
Aug 17, 2020 84.50 84.82 82.36 82.65 2,242,012 -1.47(-1.74%)
Aug 14, 2020 84.37 85.22 83.30 84.12 2,724,715 -1.67(-1.95%)
Aug 13, 2020 83.44 85.85 83.39 85.79 3,294,678 +0.86(+1.01%)
Aug 12, 2020 88.59 88.59 82.53 84.93 6,483,373 -2.46(-2.82%)
Aug 11, 2020 84.98 88.51 83.99 87.40 11,516,739 +6.74(+8.36%)
Aug 10, 2020 77.38 80.92 76.58 80.65 9,800,904 +7.31(+9.96%)
Aug 07, 2020 74.29 75.19 72.37 73.35 4,924,612 -2.44(-3.23%)
Aug 06, 2020 70.19 76.31 70.05 75.79 7,748,963 +5.24(+7.42%)
Aug 05, 2020 72.34 74.48 69.80 70.56 7,143,200 -1.46(-2.02%)
Aug 04, 2020 71.90 73.62 71.09 72.01 3,992,626 -0.30(-0.41%)
Aug 03, 2020 71.03 72.93 69.61 72.31 4,493,683 +0.61(+0.86%)
Jul 31, 2020 75.22 75.47 70.78 71.70 5,580,863 -3.95(-5.22%)
Jul 30, 2020 76.20 76.37 73.94 75.65 4,422,113 +1.12(+1.50%)
Jul 29, 2020 73.53 74.64 72.45 74.53 3,161,261 +1.90(+2.62%)
Jul 28, 2020 69.90 74.21 69.76 72.63 4,817,079 +2.65(+3.79%)
Jul 27, 2020 71.89 72.80 69.31 69.97 4,878,290 -2.69(-3.71%)
Jul 24, 2020 72.15 72.67 70.87 72.67 3,482,192 -0.48(-0.66%)
Jul 23, 2020 75.05 75.17 72.63 73.15 5,209,057 -2.18(-2.89%)
Jul 22, 2020 77.73 78.15 74.60 75.33 3,999,702 -3.06(-3.90%)
Jul 21, 2020 80.31 81.63 78.13 78.39 4,127,651 -0.77(-0.98%)
Jul 20, 2020 81.54 82.11 78.86 79.16 2,953,996 -2.76(-3.37%)
Jul 17, 2020 83.89 84.32 81.13 81.92 2,804,322 -1.82(-2.17%)
Jul 16, 2020 83.59 85.20 82.70 83.74 3,958,078 -2.12(-2.47%)
Jul 15, 2020 81.18 86.08 80.78 85.86 7,486,545 +7.36(+9.38%)
Jul 14, 2020 78.44 79.43 75.92 78.50 5,763,082 -1.94(-2.41%)
Jul 13, 2020 75.63 84.12 72.35 80.44 16,399,857 +7.06(+9.62%)
Jul 10, 2020 69.52 73.47 68.75 73.38 4,854,703 +2.97(+4.22%)
Jul 09, 2020 73.24 73.26 67.99 70.41 5,981,362 -3.02(-4.11%)
Jul 08, 2020 72.44 73.80 70.57 73.43 4,988,694 +0.80(+1.10%)
Jul 07, 2020 74.06 75.25 72.40 72.63 3,915,425 -3.30(-4.34%)
Jul 06, 2020 78.92 80.17 73.91 75.92 5,982,825 -0.61(-0.80%)
Jul 02, 2020 74.82 77.56 74.37 76.54 6,331,369 +3.49(+4.78%)
Jul 01, 2020 74.49 77.45 72.41 73.04 5,487,364 -0.69(-0.94%)
Jun 30, 2020 72.82 74.10 71.39 73.73 4,634,231 +0.27(+0.36%)
Jun 29, 2020 68.52 73.48 66.86 73.47 7,115,792 +5.12(+7.49%)
Jun 26, 2020 71.74 72.67 68.01 68.35 7,154,916 -4.46(-6.13%)
Jun 25, 2020 74.09 74.09 70.68 72.81 8,045,982 -1.63(-2.19%)
Jun 24, 2020 82.47 82.54 74.26 74.45 8,507,284 -9.21(-11.00%)
Jun 23, 2020 83.67 84.48 82.56 83.65 4,391,830 +1.18(+1.43%)
Jun 22, 2020 84.99 85.33 80.89 82.48 4,923,842 -3.43(-4.00%)
Jun 19, 2020 89.43 90.06 85.17 85.91 4,204,210 -1.56(-1.79%)
Jun 18, 2020 86.14 88.99 85.85 87.47 3,169,808 -0.33(-0.37%)
Jun 17, 2020 89.09 89.84 87.44 87.80 3,909,931 -1.79(-2.00%)
Jun 16, 2020 97.01 97.16 86.34 89.59 7,271,103 -1.47(-1.62%)
Jun 15, 2020 86.67 92.14 85.69 91.07 4,672,623 -0.30(-0.33%)
Jun 12, 2020 94.18 94.77 88.89 91.37 4,971,386 +2.54(+2.86%)
Jun 11, 2020 89.23 94.33 88.10 88.83 7,791,346 -9.10(-9.29%)
Jun 10, 2020 101.78 102.35 94.22 97.93 6,640,052 -3.79(-3.73%)
Jun 09, 2020 104.31 104.35 100.37 101.72 6,175,693 -5.98(-5.55%)
Jun 08, 2020 105.38 107.83 103.00 107.70 6,216,714 +7.12(+7.08%)
Jun 05, 2020 101.03 102.95 98.28 100.58 11,098,485 +6.17(+6.53%)
Jun 04, 2020 96.00 96.31 90.79 94.41 10,616,105 +1.86(+2.01%)
Jun 03, 2020 84.93 92.80 84.63 92.55 8,325,069 +9.30(+11.18%)
Jun 02, 2020 84.63 85.36 81.71 83.25 5,675,488 -2.35(-2.74%)
Jun 01, 2020 83.28 85.76 82.38 85.59 3,752,605 +3.16(+3.83%)
May 29, 2020 80.83 84.06 79.98 82.44 5,195,356 +0.08(+0.10%)
May 28, 2020 86.16 86.56 81.77 82.36 5,059,534 -3.69(-4.29%)
May 27, 2020 86.67 86.91 81.66 86.05 7,682,918 +2.02(+2.40%)
May 26, 2020 82.13 85.30 80.54 84.03 8,433,883 +6.57(+8.49%)
May 22, 2020 80.48 80.59 76.73 77.46 7,854,810 -4.85(-5.89%)
May 21, 2020 85.35 85.97 81.31 82.31 4,423,295 -3.67(-4.27%)
May 20, 2020 83.78 86.40 82.85 85.98 5,411,613 +4.78(+5.89%)
May 19, 2020 81.26 84.38 78.92 81.20 5,490,271 +0.55(+0.69%)
May 18, 2020 81.68 82.16 79.24 80.64 6,653,878 +3.73(+4.85%)
May 15, 2020 75.60 78.34 74.84 76.91 3,924,677 -0.59(-0.77%)
May 14, 2020 73.75 77.70 70.48 77.51 5,723,184 +1.51(+1.99%)
May 13, 2020 77.94 79.06 74.38 75.99 7,062,394 -1.87(-2.40%)
May 12, 2020 82.59 83.06 77.78 77.86 4,079,427 -3.97(-4.85%)
May 11, 2020 84.15 84.90 81.55 81.83 4,989,213 -4.23(-4.91%)
May 08, 2020 81.08 86.51 80.66 86.06 6,473,712 +7.27(+9.22%)
May 07, 2020 79.19 81.83 77.38 78.79 7,510,296 +0.35(+0.44%)
May 06, 2020 79.64 80.06 77.22 78.45 3,495,288 -0.42(-0.53%)
May 05, 2020 81.85 82.25 77.56 78.86 4,144,299 -0.77(-0.97%)
May 04, 2020 76.32 80.13 74.80 79.63 4,873,826 -0.38(-0.47%)
May 01, 2020 80.98 82.15 78.21 80.01 5,161,614 -4.65(-5.50%)
Apr 30, 2020 86.34 89.89 83.72 84.66 6,629,632 -3.46(-3.93%)
Apr 29, 2020 84.82 88.96 83.66 88.13 7,140,490 +6.80(+8.36%)
Apr 28, 2020 86.09 86.68 77.21 81.33 9,217,271 -0.60(-0.74%)
Apr 27, 2020 77.47 83.08 76.34 81.93 5,961,926 +6.10(+8.04%)
Apr 24, 2020 76.18 76.78 73.18 75.83 5,037,152 +0.55(+0.74%)
Apr 23, 2020 74.46 77.80 73.54 75.28 10,428,922 +5.96(+8.60%)
Apr 22, 2020 72.11 72.51 68.90 69.32 3,980,449 -0.37(-0.53%)
Apr 21, 2020 70.36 72.84 68.97 69.69 5,334,210 -2.86(-3.94%)
Apr 20, 2020 75.41 77.86 71.94 72.55 5,995,471 -5.12(-6.59%)
Apr 17, 2020 76.38 77.72 73.75 77.66 7,413,133 +6.11(+8.54%)
Apr 16, 2020 70.32 71.96 68.11 71.56 6,333,859 +0.78(+1.10%)
Apr 15, 2020 70.45 72.12 69.29 70.78 6,025,915 -3.86(-5.17%)
Apr 14, 2020 72.31 73.78 68.49 74.64 6,593,033 +6.04(+8.80%)
Apr 13, 2020 70.00 70.63 64.88 68.60 7,599,860 -1.34(-1.91%)
Apr 09, 2020 73.16 76.10 67.13 69.93 11,120,912 +1.56(+2.29%)
Apr 08, 2020 62.02 68.69 61.04 68.37 10,854,689 +8.14(+13.51%)
Apr 07, 2020 65.28 66.52 59.14 60.23 12,115,879 +4.08(+7.26%)
Apr 06, 2020 53.16 57.66 52.22 56.16 9,098,398 +8.15(+16.97%)
Apr 03, 2020 52.43 52.96 45.74 48.01 8,075,951 -4.13(-7.92%)
Apr 02, 2020 52.58 55.83 51.03 52.14 4,735,278 -1.32(-2.46%)
Apr 01, 2020 56.33 56.42 52.37 53.45 6,304,935 -6.13(-10.28%)
Mar 31, 2020 60.09 62.85 58.50 59.58 5,388,687 -0.90(-1.49%)
Mar 30, 2020 61.13 63.04 57.46 60.48 7,227,912 -2.19(-3.49%)
Mar 27, 2020 65.97 66.62 62.62 62.67 9,607,574 -8.12(-11.47%)
Mar 26, 2020 76.60 83.01 69.05 70.79 10,998,607 -3.51(-4.73%)
Mar 25, 2020 71.08 78.89 64.53 74.30 9,515,727 +8.41(+12.77%)
Mar 24, 2020 67.96 70.67 63.90 65.89 10,890,019 +8.90(+15.62%)
Mar 23, 2020 52.97 57.81 50.48 56.99 9,235,365 +5.54(+10.78%)
Mar 20, 2020 49.33 59.39 48.51 51.44 11,439,744 +5.34(+11.57%)
Mar 19, 2020 40.73 52.36 37.62 46.11 10,470,658 +3.52(+8.28%)
Mar 18, 2020 47.76 51.33 35.48 42.58 11,021,172 -11.24(-20.89%)
Mar 17, 2020 56.14 57.41 47.52 53.83 9,132,382 -0.42(-0.77%)
Mar 16, 2020 58.90 66.80 54.08 54.24 7,797,290 -17.54(-24.43%)
Mar 13, 2020 74.02 77.03 63.50 71.78 7,047,629 +4.45(+6.62%)
Mar 12, 2020 70.60 77.09 64.34 67.33 9,806,044 -12.72(-15.89%)
Mar 11, 2020 85.62 86.25 79.35 80.05 5,718,710 -9.21(-10.31%)
Mar 10, 2020 86.65 89.46 82.26 89.26 5,088,803 +8.16(+10.06%)
Mar 09, 2020 83.64 87.01 79.81 81.10 5,143,021 -11.98(-12.87%)
Mar 06, 2020 91.07 97.01 89.09 93.08 5,568,639 -1.53(-1.62%)
Mar 05, 2020 101.72 101.91 94.05 94.61 5,629,394 -9.98(-9.54%)
Mar 04, 2020 103.46 105.37 100.71 104.59 3,169,327 +3.19(+3.14%)
Mar 03, 2020 106.81 109.64 100.54 101.40 4,384,820 -5.44(-5.10%)
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.