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 127.96 131.60 126.88 130.40 2,274,338 +3.04(+2.39%)
Feb 25, 2021 132.65 134.37 125.92 127.36 2,776,127 -5.49(-4.14%)
Feb 24, 2021 135.20 136.00 130.75 132.86 3,316,789 -2.25(-1.66%)
Feb 23, 2021 128.74 136.87 124.41 135.10 7,083,249 +9.63(+7.68%)
Feb 22, 2021 123.51 130.64 123.28 125.47 4,391,853 +3.06(+2.50%)
Feb 19, 2021 119.33 123.12 119.28 122.41 2,395,763 +3.75(+3.16%)
Feb 18, 2021 119.28 120.78 116.33 118.66 2,062,986 -2.28(-1.88%)
Feb 17, 2021 120.06 122.75 118.15 120.94 2,319,517 +0.74(+0.62%)
Feb 16, 2021 118.58 122.26 117.60 120.19 3,819,663 +3.53(+3.03%)
Feb 12, 2021 113.52 117.01 112.36 116.66 2,146,246 +3.24(+2.85%)
Feb 11, 2021 115.27 115.71 111.86 113.42 2,833,854 -1.84(-1.60%)
Feb 10, 2021 113.34 118.60 112.92 115.27 6,156,474 +3.03(+2.70%)
Feb 09, 2021 114.63 115.84 111.92 112.24 5,695,526 -3.99(-3.43%)
Feb 08, 2021 113.69 116.76 112.41 116.23 2,820,036 +0.42(+0.36%)
Feb 05, 2021 110.95 118.30 110.78 115.81 5,455,826 +8.22(+7.64%)
Feb 04, 2021 108.18 109.08 105.46 107.59 2,397,648 +0.27(+0.25%)
Feb 03, 2021 105.62 108.38 104.95 107.33 2,179,712 +2.30(+2.19%)
Feb 02, 2021 102.70 105.97 102.09 105.03 2,462,842 +4.30(+4.26%)
Feb 01, 2021 99.90 101.55 99.13 100.73 1,787,387 +2.21(+2.24%)
Jan 29, 2021 100.98 101.74 98.36 98.53 2,274,742 -2.49(-2.47%)
Jan 28, 2021 101.07 103.74 98.00 101.02 3,006,668 +1.24(+1.24%)
Jan 27, 2021 102.95 104.70 99.18 99.78 3,465,749 -5.06(-4.82%)
Jan 26, 2021 108.15 108.84 104.52 104.84 2,076,832 -2.13(-1.99%)
Jan 25, 2021 105.52 108.40 103.59 106.97 3,322,591 +0.60(+0.57%)
Jan 22, 2021 105.65 106.99 103.45 106.37 5,089,734 -1.69(-1.57%)
Jan 21, 2021 109.23 110.82 107.60 108.06 2,123,315 -0.90(-0.83%)
Jan 20, 2021 107.18 111.72 106.19 108.96 4,059,078 +2.87(+2.71%)
Jan 19, 2021 106.45 107.19 104.68 106.09 3,611,931 +0.93(+0.88%)
Jan 15, 2021 107.34 107.34 104.70 105.16 2,865,096 -2.74(-2.54%)
Jan 14, 2021 107.50 110.23 107.11 107.90 2,669,216 +1.09(+1.02%)
Jan 13, 2021 108.44 108.57 105.72 106.81 2,801,882 -2.08(-1.91%)
Jan 12, 2021 107.40 109.75 105.72 108.89 2,125,655 +1.95(+1.82%)
Jan 11, 2021 105.55 107.33 103.02 106.94 2,550,906 -0.99(-0.92%)
Jan 08, 2021 108.79 109.58 106.99 107.93 2,840,953 -0.71(-0.66%)
Jan 07, 2021 111.29 111.57 107.42 108.64 3,883,717 -1.09(-0.99%)
Jan 06, 2021 109.53 112.24 107.95 109.73 2,456,266 +0.65(+0.60%)
Jan 05, 2021 105.21 110.39 104.94 109.08 1,832,301 +3.26(+3.08%)
Jan 04, 2021 112.01 112.36 105.11 105.82 3,631,002 -5.87(-5.26%)
Dec 31, 2020 111.69 111.69 111.69 2,108,408 -0.56(-0.50%)
Dec 30, 2020 113.03 114.78 111.41 112.26 2,108,408 -0.90(-0.80%)
Dec 29, 2020 115.11 115.40 112.69 113.16 1,274,758 -1.15(-1.00%)
Dec 28, 2020 113.80 116.22 112.97 114.31 1,930,505 +1.07(+0.94%)
Dec 24, 2020 113.26 114.29 112.46 113.24 859,569 -0.90(-0.79%)
Dec 23, 2020 112.78 115.75 112.46 114.14 2,017,383 +2.66(+2.39%)
Dec 22, 2020 111.14 112.14 109.59 111.47 1,653,710 +0.07(+0.06%)
Dec 21, 2020 109.59 112.63 107.63 111.41 3,846,528 -3.36(-2.92%)
Dec 18, 2020 113.39 115.36 111.87 114.76 3,228,764 +1.11(+0.98%)
Dec 17, 2020 115.62 116.01 112.99 113.65 2,065,904 -0.42(-0.36%)
Dec 16, 2020 112.36 115.12 111.42 114.07 2,340,453 +1.12(+0.99%)
Dec 15, 2020 108.12 113.59 107.42 112.95 3,228,869 +6.49(+6.10%)
Dec 14, 2020 111.28 111.60 106.12 106.45 2,825,853 -3.41(-3.10%)
Dec 11, 2020 111.53 112.24 108.50 109.86 2,184,936 -1.88(-1.68%)
Dec 10, 2020 107.99 111.95 107.99 111.74 1,849,854 +1.70(+1.55%)
Dec 09, 2020 111.74 112.39 108.24 110.04 2,180,403 -0.15(-0.13%)
Dec 08, 2020 109.51 112.03 109.22 110.19 2,873,500 -0.01(-0.01%)
Dec 07, 2020 111.62 111.80 108.42 110.20 3,768,260 -2.16(-1.92%)
Dec 04, 2020 108.40 112.38 107.11 112.36 3,028,141 +4.96(+4.62%)
Dec 03, 2020 106.03 109.28 104.83 107.40 3,194,895 +3.33(+3.20%)
Dec 02, 2020 100.72 105.39 99.72 104.07 2,980,081 +2.74(+2.71%)
Dec 01, 2020 100.99 103.63 99.87 101.33 2,844,661 +1.84(+1.85%)
Nov 30, 2020 99.97 100.64 96.25 99.49 3,100,433 -0.71(-0.71%)
Nov 27, 2020 100.31 102.35 99.65 100.20 1,434,063 +0.81(+0.82%)
Nov 25, 2020 100.62 100.69 98.06 99.39 2,248,275 -2.34(-2.30%)
Nov 24, 2020 96.60 101.87 96.43 101.72 4,261,418 +7.21(+7.63%)
Nov 23, 2020 94.54 95.81 93.17 94.52 3,366,494 +0.19(+0.20%)
Nov 20, 2020 96.83 97.80 94.33 94.33 3,628,496 -3.43(-3.50%)
Nov 19, 2020 95.95 98.47 95.30 97.75 2,783,146 +3.08(+3.25%)
Nov 18, 2020 93.60 97.86 92.75 94.68 3,363,974 +1.40(+1.50%)
Nov 17, 2020 92.37 95.35 90.48 93.28 2,524,503 -0.50(-0.54%)
Nov 16, 2020 96.68 97.37 92.50 93.78 4,533,089 +2.52(+2.77%)
Nov 13, 2020 86.82 91.73 85.59 91.26 4,224,406 +5.46(+6.37%)
Nov 12, 2020 88.79 88.98 85.09 85.80 7,233,530 -4.99(-5.50%)
Nov 11, 2020 96.22 96.22 90.08 90.78 5,093,486 -4.90(-5.12%)
Nov 10, 2020 98.99 101.16 94.43 95.69 5,355,506 -5.52(-5.46%)
Nov 09, 2020 94.21 104.86 94.04 101.21 19,096,500 +21.95(+27.69%)
Nov 06, 2020 77.10 80.08 76.73 79.26 3,497,171 -0.06(-0.07%)
Nov 05, 2020 76.60 79.68 76.07 79.32 5,338,183 +3.97(+5.27%)
Nov 04, 2020 74.32 77.00 72.96 75.35 4,453,314 +1.53(+2.08%)
Nov 03, 2020 75.86 76.38 73.36 73.82 3,109,721 -1.27(-1.69%)
Nov 02, 2020 73.67 75.30 72.66 75.08 3,991,705 +3.39(+4.72%)
Oct 30, 2020 70.63 72.57 69.54 71.70 3,339,380 +0.24(+0.33%)
Oct 29, 2020 68.58 72.38 68.35 71.46 3,975,383 +3.15(+4.61%)
Oct 28, 2020 70.00 70.13 67.02 68.31 4,464,512 -2.79(-3.93%)
Oct 27, 2020 72.87 73.12 70.45 71.11 2,461,963 -1.67(-2.30%)
Oct 26, 2020 73.84 73.90 71.05 72.78 2,988,860 -3.01(-3.97%)
Oct 23, 2020 75.88 76.06 74.04 75.79 2,165,036 +0.13(+0.17%)
Oct 22, 2020 74.47 75.88 73.40 75.66 4,055,753 +3.54(+4.91%)
Oct 21, 2020 71.28 72.66 70.60 72.12 2,550,892 +0.41(+0.57%)
Oct 20, 2020 69.45 72.34 69.30 71.71 3,543,465 +2.74(+3.98%)
Oct 19, 2020 70.67 71.51 68.80 68.97 3,883,847 -1.44(-2.04%)
Oct 16, 2020 71.80 72.63 70.20 70.40 3,040,869 -1.56(-2.17%)
Oct 15, 2020 70.73 72.02 69.95 71.97 2,598,275 +0.99(+1.39%)
Oct 14, 2020 70.77 71.82 70.05 70.98 3,297,218 -0.04(-0.06%)
Oct 13, 2020 72.44 72.44 68.79 71.02 5,331,153 -2.35(-3.20%)
Oct 12, 2020 72.12 73.45 71.62 73.36 2,092,796 +1.43(+1.98%)
Oct 09, 2020 73.88 74.77 71.72 71.94 3,126,735 -1.63(-2.22%)
Oct 08, 2020 74.52 75.32 73.16 73.57 2,770,243 -0.73(-0.99%)
Oct 07, 2020 75.15 75.18 73.48 74.30 2,873,815 +0.73(+1.00%)
Oct 06, 2020 73.82 76.96 73.26 73.57 5,130,562 +0.47(+0.64%)
Oct 05, 2020 72.32 73.32 71.30 73.11 3,447,894 +0.64(+0.89%)
Oct 02, 2020 69.29 72.70 68.90 72.46 3,147,444 +1.12(+1.57%)
Oct 01, 2020 71.41 71.98 70.39 71.34 4,301,372 +0.26(+0.36%)
Sep 30, 2020 71.21 73.19 70.46 71.09 4,494,164 +0.82(+1.17%)
Sep 29, 2020 72.24 72.35 69.84 70.26 4,304,543 -2.61(-3.59%)
Sep 28, 2020 72.37 73.82 71.70 72.88 3,233,751 +1.25(+1.74%)
Sep 25, 2020 70.44 71.83 69.91 71.63 2,711,750 +1.28(+1.82%)
Sep 24, 2020 69.79 71.62 68.10 70.35 3,952,832 +0.38(+0.54%)
Sep 23, 2020 73.19 74.97 69.80 69.98 4,441,806 -2.70(-3.72%)
Sep 22, 2020 71.95 74.41 71.28 72.68 3,340,972 +1.11(+1.55%)
Sep 21, 2020 73.00 73.86 70.13 71.57 7,074,550 -5.35(-6.95%)
Sep 18, 2020 78.11 78.87 75.50 76.92 3,747,597 -1.58(-2.02%)
Sep 17, 2020 77.24 79.76 77.20 78.50 2,818,636 -0.36(-0.45%)
Sep 16, 2020 80.37 80.47 76.54 78.86 6,656,864 -2.59(-3.18%)
Sep 15, 2020 83.06 83.11 79.96 81.45 3,561,004 -1.50(-1.81%)
Sep 14, 2020 82.19 82.99 81.03 82.95 2,283,992 +1.67(+2.06%)
Sep 11, 2020 83.77 84.04 80.06 81.28 2,220,798 -1.21(-1.46%)
Sep 10, 2020 83.28 85.54 82.28 82.49 3,232,150 +0.38(+0.46%)
Sep 09, 2020 82.82 82.82 79.79 82.11 3,206,068 +0.27(+0.33%)
Sep 08, 2020 84.19 84.55 81.66 81.85 4,076,618 -4.99(-5.75%)
Sep 04, 2020 87.42 89.08 83.73 86.84 3,282,910 +0.36(+0.41%)
Sep 03, 2020 88.28 90.97 84.93 86.48 3,238,377 -1.95(-2.21%)
Sep 02, 2020 85.40 88.79 85.19 88.43 2,457,924 +3.02(+3.53%)
Sep 01, 2020 86.20 87.76 84.55 85.41 2,702,023 -1.16(-1.34%)
Aug 31, 2020 89.72 89.88 86.57 86.57 3,402,222 -4.06(-4.48%)
Aug 28, 2020 86.91 92.27 85.84 90.63 5,912,431 +4.98(+5.81%)
Aug 27, 2020 84.02 87.46 83.83 85.65 4,224,487 +1.70(+2.03%)
Aug 26, 2020 85.02 85.16 83.45 83.94 2,415,791 -1.40(-1.64%)
Aug 25, 2020 86.71 87.32 83.86 85.34 2,666,607 -0.57(-0.67%)
Aug 24, 2020 82.81 85.97 80.53 85.91 4,530,618 +3.96(+4.83%)
Aug 21, 2020 80.64 84.72 80.28 81.95 4,405,230 +2.48(+3.13%)
Aug 20, 2020 79.19 80.27 78.22 79.47 2,976,868 -0.97(-1.21%)
Aug 19, 2020 81.79 82.94 80.14 80.44 2,573,150 -0.37(-0.45%)
Aug 18, 2020 83.05 83.05 80.69 80.81 2,487,150 -1.85(-2.24%)
Aug 17, 2020 84.51 84.83 82.36 82.66 2,241,900 -1.47(-1.74%)
Aug 14, 2020 84.37 85.22 83.30 84.12 2,724,579 -1.67(-1.95%)
Aug 13, 2020 83.44 85.86 83.39 85.80 3,294,513 +0.86(+1.01%)
Aug 12, 2020 88.60 88.60 82.53 84.93 6,483,049 -2.46(-2.82%)
Aug 11, 2020 84.98 88.52 83.99 87.40 11,516,164 +6.74(+8.36%)
Aug 10, 2020 77.38 80.93 76.58 80.66 9,800,415 +7.31(+9.96%)
Aug 07, 2020 74.29 75.19 72.37 73.35 4,924,366 -2.45(-3.23%)
Aug 06, 2020 70.19 76.31 70.06 75.80 7,748,576 +5.24(+7.42%)
Aug 05, 2020 72.34 74.48 69.80 70.56 7,142,844 -1.46(-2.02%)
Aug 04, 2020 71.91 73.62 71.10 72.02 3,992,426 -0.30(-0.41%)
Aug 03, 2020 71.04 72.94 69.61 72.31 4,493,459 +0.61(+0.86%)
Jul 31, 2020 75.22 75.47 70.78 71.70 5,580,584 -3.95(-5.22%)
Jul 30, 2020 76.20 76.37 73.95 75.65 4,421,892 +1.12(+1.50%)
Jul 29, 2020 73.53 74.64 72.45 74.53 3,161,103 +1.90(+2.62%)
Jul 28, 2020 69.91 74.21 69.76 72.63 4,816,838 +2.65(+3.79%)
Jul 27, 2020 71.90 72.81 69.31 69.98 4,878,047 -2.69(-3.71%)
Jul 24, 2020 72.15 72.67 70.88 72.67 3,482,018 -0.49(-0.66%)
Jul 23, 2020 75.06 75.17 72.63 73.15 5,208,797 -2.18(-2.89%)
Jul 22, 2020 77.74 78.15 74.60 75.33 3,999,503 -3.06(-3.90%)
Jul 21, 2020 80.31 81.64 78.13 78.39 4,127,445 -0.77(-0.98%)
Jul 20, 2020 81.54 82.11 78.87 79.16 2,953,848 -2.76(-3.37%)
Jul 17, 2020 83.90 84.32 81.13 81.93 2,804,182 -1.82(-2.17%)
Jul 16, 2020 83.60 85.20 82.71 83.75 3,957,881 -2.12(-2.47%)
Jul 15, 2020 81.18 86.08 80.79 85.87 7,486,171 +7.36(+9.38%)
Jul 14, 2020 78.44 79.43 75.93 78.50 5,762,794 -1.94(-2.41%)
Jul 13, 2020 75.63 84.12 72.35 80.44 16,399,039 +7.06(+9.62%)
Jul 10, 2020 69.52 73.47 68.75 73.38 4,854,461 +2.97(+4.22%)
Jul 09, 2020 73.24 73.26 68.00 70.41 5,981,063 -3.02(-4.11%)
Jul 08, 2020 72.44 73.81 70.57 73.43 4,988,445 +0.80(+1.10%)
Jul 07, 2020 74.07 75.25 72.40 72.63 3,915,230 -3.30(-4.34%)
Jul 06, 2020 78.93 80.17 73.92 75.93 5,982,526 -0.61(-0.80%)
Jul 02, 2020 74.83 77.56 74.37 76.54 6,331,053 +3.49(+4.78%)
Jul 01, 2020 74.49 77.45 72.41 73.05 5,487,090 -0.69(-0.94%)
Jun 30, 2020 72.83 74.11 71.39 73.74 4,634,000 +0.27(+0.36%)
Jun 29, 2020 68.52 73.48 66.86 73.47 7,115,436 +5.12(+7.49%)
Jun 26, 2020 71.74 72.67 68.02 68.35 7,154,559 -4.46(-6.13%)
Jun 25, 2020 74.10 74.10 70.68 72.82 8,045,581 -1.63(-2.19%)
Jun 24, 2020 82.47 82.55 74.26 74.45 8,506,859 -9.21(-11.00%)
Jun 23, 2020 83.68 84.48 82.57 83.66 4,391,610 +1.18(+1.43%)
Jun 22, 2020 84.99 85.33 80.90 82.48 4,923,596 -3.44(-4.00%)
Jun 19, 2020 89.44 90.06 85.17 85.91 4,204,000 -1.56(-1.79%)
Jun 18, 2020 86.14 88.99 85.86 87.48 3,169,650 -0.33(-0.37%)
Jun 17, 2020 89.09 89.84 87.45 87.81 3,909,736 -1.79(-2.00%)
Jun 16, 2020 97.01 97.16 86.34 89.60 7,270,740 -1.48(-1.62%)
Jun 15, 2020 86.68 92.14 85.70 91.07 4,672,389 -0.30(-0.33%)
Jun 12, 2020 94.18 94.77 88.89 91.37 4,971,137 +2.54(+2.86%)
Jun 11, 2020 89.23 94.34 88.10 88.83 7,790,957 -9.10(-9.29%)
Jun 10, 2020 101.78 102.36 94.22 97.93 6,639,720 -3.79(-3.73%)
Jun 09, 2020 104.32 104.36 100.38 101.72 6,175,385 -5.98(-5.55%)
Jun 08, 2020 105.39 107.83 103.00 107.70 6,216,404 +7.12(+7.08%)
Jun 05, 2020 101.04 102.96 98.29 100.58 11,097,931 +6.17(+6.53%)
Jun 04, 2020 96.00 96.32 90.79 94.42 10,615,575 +1.86(+2.01%)
Jun 03, 2020 84.93 92.80 84.64 92.56 8,324,653 +9.31(+11.18%)
Jun 02, 2020 84.64 85.36 81.72 83.25 5,675,205 -2.35(-2.74%)
Jun 01, 2020 83.28 85.77 82.38 85.60 3,752,418 +3.16(+3.83%)
May 29, 2020 80.84 84.07 79.99 82.44 5,195,096 +0.08(+0.10%)
May 28, 2020 86.16 86.57 81.78 82.36 5,059,281 -3.69(-4.29%)
May 27, 2020 86.68 86.91 81.67 86.05 7,682,535 +2.02(+2.40%)
May 26, 2020 82.13 85.30 80.54 84.03 8,433,462 +6.57(+8.49%)
May 22, 2020 80.48 80.60 76.74 77.46 7,854,418 -4.85(-5.89%)
May 21, 2020 85.35 85.97 81.31 82.31 4,423,074 -3.67(-4.27%)
May 20, 2020 83.79 86.40 82.86 85.98 5,411,343 +4.78(+5.89%)
May 19, 2020 81.26 84.38 78.93 81.20 5,489,997 +0.55(+0.69%)
May 18, 2020 81.69 82.16 79.24 80.65 6,653,546 +3.73(+4.85%)
May 15, 2020 75.60 78.34 74.85 76.92 3,924,481 -0.59(-0.77%)
May 14, 2020 73.76 77.71 70.48 77.51 5,722,899 +1.51(+1.99%)
May 13, 2020 77.95 79.06 74.38 76.00 7,062,042 -1.87(-2.40%)
May 12, 2020 82.60 83.06 77.79 77.87 4,079,224 -3.97(-4.85%)
May 11, 2020 84.15 84.90 81.55 81.84 4,988,964 -4.23(-4.91%)
May 08, 2020 81.08 86.52 80.67 86.06 6,473,389 +7.27(+9.22%)
May 07, 2020 79.19 81.84 77.38 78.80 7,509,921 +0.35(+0.44%)
May 06, 2020 79.65 80.06 77.22 78.45 3,495,114 -0.42(-0.53%)
May 05, 2020 81.86 82.25 77.56 78.87 4,144,092 -0.77(-0.97%)
May 04, 2020 76.32 80.13 74.81 79.64 4,873,583 -0.38(-0.47%)
May 01, 2020 80.98 82.15 78.21 80.01 5,161,356 -4.65(-5.50%)
Apr 30, 2020 86.34 89.89 83.73 84.67 6,629,301 -3.46(-3.93%)
Apr 29, 2020 84.83 88.96 83.67 88.13 7,140,133 +6.80(+8.36%)
Apr 28, 2020 86.09 86.69 77.21 81.33 9,216,811 -0.60(-0.74%)
Apr 27, 2020 77.47 83.08 76.34 81.94 5,961,628 +6.10(+8.04%)
Apr 24, 2020 76.18 76.79 73.18 75.84 5,036,901 +0.55(+0.74%)
Apr 23, 2020 74.46 77.81 73.54 75.28 10,428,401 +5.96(+8.60%)
Apr 22, 2020 72.12 72.51 68.91 69.32 3,980,250 -0.37(-0.53%)
Apr 21, 2020 70.36 72.85 68.98 69.69 5,333,944 -2.86(-3.94%)
Apr 20, 2020 75.41 77.87 71.95 72.55 5,995,172 -5.12(-6.59%)
Apr 17, 2020 76.38 77.73 73.76 77.67 7,412,763 +6.11(+8.54%)
Apr 16, 2020 70.32 71.97 68.12 71.56 6,333,542 +0.78(+1.10%)
Apr 15, 2020 70.45 72.13 69.29 70.78 6,025,615 -3.86(-5.17%)
Apr 14, 2020 72.31 73.79 68.49 74.64 6,592,704 +6.04(+8.80%)
Apr 13, 2020 70.01 70.63 64.88 68.60 7,599,480 -1.34(-1.91%)
Apr 09, 2020 73.16 76.10 67.14 69.94 11,120,357 +1.56(+2.29%)
Apr 08, 2020 62.02 68.69 61.04 68.37 10,854,147 +8.14(+13.51%)
Apr 07, 2020 65.28 66.52 59.15 60.24 12,115,274 +4.08(+7.26%)
Apr 06, 2020 53.16 57.66 52.22 56.16 9,097,944 +8.15(+16.97%)
Apr 03, 2020 52.44 52.96 45.74 48.01 8,075,548 -4.13(-7.92%)
Apr 02, 2020 52.58 55.83 51.03 52.14 4,735,041 -1.32(-2.46%)
Apr 01, 2020 56.34 56.43 52.38 53.46 6,304,621 -6.13(-10.28%)
Mar 31, 2020 60.10 62.85 58.50 59.58 5,388,418 -0.90(-1.49%)
Mar 30, 2020 61.14 63.05 57.46 60.48 7,227,551 -2.19(-3.49%)
Mar 27, 2020 65.98 66.62 62.62 62.67 9,607,095 -8.12(-11.47%)
Mar 26, 2020 76.60 83.01 69.06 70.79 10,998,058 -3.51(-4.73%)
Mar 25, 2020 71.09 78.90 64.53 74.30 9,515,252 +8.41(+12.77%)
Mar 24, 2020 67.97 70.67 63.90 65.89 10,889,476 +8.90(+15.62%)
Mar 23, 2020 52.97 57.81 50.49 56.99 9,234,904 +5.54(+10.78%)
Mar 20, 2020 49.33 59.39 48.52 51.45 11,439,173 +5.34(+11.57%)
Mar 19, 2020 40.73 52.37 37.63 46.11 10,470,135 +3.52(+8.28%)
Mar 18, 2020 47.76 51.34 35.48 42.59 11,020,622 -11.25(-20.89%)
Mar 17, 2020 56.14 57.41 47.53 53.83 9,131,926 -0.42(-0.77%)
Mar 16, 2020 58.90 66.80 54.08 54.25 7,796,900 -17.54(-24.43%)
Mar 13, 2020 74.03 77.04 63.50 71.79 7,047,277 +4.45(+6.62%)
Mar 12, 2020 70.60 77.09 64.34 67.33 9,805,554 -12.72(-15.89%)
Mar 11, 2020 85.63 86.25 79.35 80.05 5,718,424 -9.21(-10.31%)
Mar 10, 2020 86.66 89.47 82.26 89.26 5,088,549 +8.16(+10.06%)
Mar 09, 2020 83.65 87.01 79.82 81.10 5,142,764 -11.98(-12.87%)
Mar 06, 2020 91.07 97.01 89.09 93.08 5,568,361 -1.53(-1.62%)
Mar 05, 2020 101.72 101.91 94.05 94.62 5,629,113 -9.98(-9.54%)
Mar 04, 2020 103.47 105.38 100.71 104.59 3,169,169 +3.19(+3.14%)
Mar 03, 2020 106.81 109.64 100.55 101.41 4,384,601 -5.44(-5.09%)
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.