Wynn Resorts (NQ: WYNN )

126.29 USD +3.51 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.60 32.70 29.55 30.08 3,806,641 -2.74(-8.35%)
Jan 29, 2009 35.28 35.62 32.61 32.82 2,007,731 -2.92(-8.17%)
Jan 28, 2009 35.09 37.00 34.94 35.74 2,434,451 +1.89(+5.58%)
Jan 27, 2009 35.76 36.85 33.62 33.85 1,856,283 -1.47(-4.16%)
Jan 26, 2009 34.40 37.10 33.97 35.32 2,314,458 +1.06(+3.09%)
Jan 23, 2009 33.32 36.02 32.57 34.26 2,012,098 -0.10(-0.29%)
Jan 22, 2009 34.00 35.95 32.55 34.36 2,022,951 -0.64(-1.83%)
Jan 21, 2009 33.71 35.18 33.03 35.00 1,860,712 +2.03(+6.16%)
Jan 20, 2009 36.83 36.98 32.96 32.97 2,508,637 -3.97(-10.75%)
Jan 16, 2009 37.01 37.96 34.91 36.94 2,621,557 +0.81(+2.24%)
Jan 15, 2009 36.26 38.40 33.52 36.13 3,868,734 -0.15(-0.41%)
Jan 14, 2009 38.80 38.80 35.89 36.28 2,548,039 -2.95(-7.52%)
Jan 13, 2009 40.82 41.71 38.34 39.23 2,337,983 -1.77(-4.32%)
Jan 12, 2009 43.69 43.78 40.37 41.00 1,825,291 -3.04(-6.90%)
Jan 09, 2009 46.14 47.08 43.81 44.04 1,227,700 -2.41(-5.19%)
Jan 08, 2009 47.32 47.49 45.06 46.45 1,616,762 -0.78(-1.65%)
Jan 07, 2009 53.05 53.25 46.74 47.23 3,278,149 -8.05(-14.56%)
Jan 06, 2009 52.24 55.41 50.69 55.28 3,161,270 +2.98(+5.70%)
Jan 05, 2009 46.03 52.78 46.03 52.30 3,101,160 +4.88(+10.29%)
Jan 02, 2009 42.12 47.50 42.08 47.42 1,361,310 +5.16(+12.21%)
Dec 31, 2008 41.97 43.49 41.20 42.26 1,127,456 +0.05(+0.12%)
Dec 30, 2008 42.04 43.50 40.94 42.21 1,059,620 +0.31(+0.74%)
Dec 29, 2008 42.85 42.99 40.04 41.90 982,871 -0.90(-2.10%)
Dec 26, 2008 44.18 44.93 42.04 42.80 474,821 -1.17(-2.66%)
Dec 24, 2008 44.00 44.85 43.26 43.97 475,854 +0.01(+0.02%)
Dec 23, 2008 43.94 44.15 41.00 43.96 1,520,200 +1.80(+4.27%)
Dec 22, 2008 43.48 43.80 41.11 42.16 1,575,551 -0.89(-2.07%)
Dec 19, 2008 43.74 46.55 42.14 43.05 1,920,641 -1.57(-3.52%)
Dec 18, 2008 49.37 49.75 43.25 44.62 1,820,950 -2.97(-6.24%)
Dec 17, 2008 44.74 48.60 42.63 47.59 1,915,791 +2.10(+4.62%)
Dec 16, 2008 41.72 45.60 41.39 45.49 1,717,871 +4.73(+11.60%)
Dec 15, 2008 45.29 45.40 39.00 40.76 1,920,775 -1.32(-3.14%)
Dec 12, 2008 39.85 42.45 39.49 42.08 1,005,505 +1.38(+3.39%)
Dec 11, 2008 43.68 44.87 40.38 40.70 1,626,683 -3.60(-8.13%)
Dec 10, 2008 42.23 44.62 41.16 44.30 1,292,298 +2.60(+6.24%)
Dec 09, 2008 43.19 47.15 40.62 41.70 1,788,245 -2.70(-6.08%)
Dec 08, 2008 42.33 45.03 41.50 44.40 2,126,175 +3.79(+9.33%)
Dec 05, 2008 37.54 40.85 36.51 40.61 1,489,434 +2.71(+7.15%)
Dec 04, 2008 38.11 39.37 36.60 37.90 2,275,875 -2.12(-5.30%)
Dec 03, 2008 36.45 40.02 33.46 40.02 2,255,009 +2.44(+6.49%)
Dec 02, 2008 34.29 37.62 33.35 37.58 1,215,361 +3.71(+10.95%)
Dec 01, 2008 38.29 38.99 33.86 33.87 1,587,739 -5.95(-14.94%)
Nov 28, 2008 39.00 42.27 39.00 39.82 1,049,184 -1.68(-4.05%)
Nov 26, 2008 37.29 41.50 36.02 41.50 2,773,499 +3.66(+9.67%)
Nov 25, 2008 38.02 38.64 35.00 37.84 1,705,341 +0.08(+0.21%)
Nov 24, 2008 33.45 39.14 32.03 37.76 3,349,121 +5.74(+17.93%)
Nov 21, 2008 33.79 33.98 29.21 32.02 3,136,935 +0.77(+2.46%)
Nov 20, 2008 33.29 33.49 29.48 31.25 4,883,912 -2.32(-6.91%)
Nov 19, 2008 38.92 39.91 32.81 33.57 3,653,176 -5.35(-13.75%)
Nov 18, 2008 39.61 40.95 37.52 38.92 3,296,575 -0.54(-1.37%)
Nov 17, 2008 42.70 42.98 38.99 39.46 3,494,979 -3.54(-8.23%)
Nov 14, 2008 43.71 44.38 42.50 43.00 6,877,633 -1.76(-3.93%)
Nov 13, 2008 45.82 49.12 43.47 44.76 9,617,103 -0.49(-1.08%)
Nov 12, 2008 48.30 48.59 44.00 45.25 3,598,956 -4.85(-9.68%)
Nov 11, 2008 48.98 50.21 46.52 50.10 5,305,182 +3.28(+7.01%)
Nov 10, 2008 47.24 50.00 44.37 46.82 1,459,383 +0.78(+1.69%)
Nov 07, 2008 46.19 48.90 41.50 46.04 1,725,332 +0.34(+0.74%)
Nov 06, 2008 44.98 47.47 43.26 45.70 2,699,550 -1.69(-3.57%)
Nov 05, 2008 50.74 51.00 46.54 47.39 1,945,273 -4.24(-8.21%)
Nov 04, 2008 53.59 54.87 48.25 51.63 2,748,495 +0.04(+0.08%)
Nov 03, 2008 54.62 60.99 50.81 51.59 3,285,432 -8.81(-14.59%)
Oct 31, 2008 48.48 62.89 46.48 60.40 6,523,372 +13.90(+29.89%)
Oct 30, 2008 45.05 48.48 42.31 46.50 4,910,576 +5.45(+13.28%)
Oct 29, 2008 34.35 44.99 34.31 41.05 6,241,825 +8.17(+24.85%)
Oct 28, 2008 34.50 35.19 28.06 32.88 5,646,684 -0.58(-1.73%)
Oct 27, 2008 36.00 36.64 32.51 33.46 3,497,835 -3.13(-8.55%)
Oct 24, 2008 38.57 41.39 36.59 36.59 3,695,543 -5.79(-13.66%)
Oct 23, 2008 45.90 46.50 39.32 42.38 2,993,940 -4.00(-8.63%)
Oct 22, 2008 48.13 50.47 44.37 46.38 1,808,067 -2.74(-5.57%)
Oct 21, 2008 52.51 55.00 48.78 49.12 2,369,365 -3.29(-6.28%)
Oct 20, 2008 58.52 58.93 51.25 52.41 1,860,951 -5.11(-8.88%)
Oct 17, 2008 51.80 59.53 50.42 57.52 2,231,350 +4.98(+9.48%)
Oct 16, 2008 49.49 53.40 45.31 52.54 2,648,496 +3.24(+6.57%)
Oct 15, 2008 61.00 62.60 49.20 49.30 2,291,136 -9.90(-16.72%)
Oct 14, 2008 61.89 67.67 57.05 59.20 3,079,898 -4.17(-6.58%)
Oct 13, 2008 62.56 63.58 60.10 63.37 1,681,380 +3.89(+6.54%)
Oct 10, 2008 54.49 61.83 51.00 59.48 3,190,504 +3.24(+5.76%)
Oct 09, 2008 61.65 64.99 55.01 56.24 1,967,223 -3.96(-6.58%)
Oct 08, 2008 56.75 66.00 56.48 60.20 2,671,190 +0.20(+0.33%)
Oct 07, 2008 69.19 69.19 59.18 60.00 2,708,175 -7.77(-11.47%)
Oct 06, 2008 68.34 68.50 57.35 67.77 3,816,926 -2.65(-3.76%)
Oct 03, 2008 74.49 74.94 70.25 70.42 1,936,683 -3.42(-4.63%)
Oct 02, 2008 76.59 76.60 70.25 73.84 2,580,308 -6.35(-7.92%)
Oct 01, 2008 80.26 83.69 79.52 80.19 1,514,346 -1.45(-1.78%)
Sep 30, 2008 78.75 83.74 78.75 81.64 1,542,552 +3.71(+4.76%)
Sep 29, 2008 82.20 86.19 77.66 77.93 2,282,382 -7.04(-8.29%)
Sep 26, 2008 85.81 86.00 81.00 84.97 2,080,725 -1.26(-1.46%)
Sep 25, 2008 89.95 90.88 86.01 86.23 1,244,825 -1.87(-2.12%)
Sep 24, 2008 88.14 92.01 86.28 88.10 1,320,781 -0.04(-0.05%)
Sep 23, 2008 89.54 91.31 86.81 88.14 1,352,909 -1.04(-1.17%)
Sep 22, 2008 93.14 95.00 88.93 89.18 1,405,865 -5.81(-6.12%)
Sep 19, 2008 97.09 104.03 88.81 94.99 3,716,215 +2.52(+2.73%)
Sep 18, 2008 83.50 95.35 79.37 92.47 3,996,944 +11.91(+14.78%)
Sep 17, 2008 83.36 85.62 80.41 80.56 2,251,080 -4.78(-5.60%)
Sep 16, 2008 84.84 87.19 80.20 85.34 2,902,048 +1.67(+2.00%)
Sep 15, 2008 83.60 88.31 83.08 83.67 1,901,799 -3.82(-4.37%)
Sep 12, 2008 86.26 89.52 85.00 87.49 1,486,839 +0.17(+0.19%)
Sep 11, 2008 80.62 88.84 79.18 87.32 3,087,187 +5.16(+6.28%)
Sep 10, 2008 87.28 87.28 80.52 82.16 3,513,735 -3.06(-3.59%)
Sep 09, 2008 89.78 90.19 85.14 85.22 1,693,916 -4.97(-5.51%)
Sep 08, 2008 92.20 93.49 86.73 90.19 1,736,332 +1.02(+1.14%)
Sep 05, 2008 89.88 89.96 85.13 89.17 2,125,878 -1.20(-1.33%)
Sep 04, 2008 94.00 94.99 89.11 90.37 1,601,848 -4.48(-4.72%)
Sep 03, 2008 94.91 97.81 93.10 94.85 1,188,593 -0.39(-0.41%)
Sep 02, 2008 99.46 101.00 94.39 95.24 1,313,271 -0.18(-0.19%)
Aug 29, 2008 94.78 96.78 93.49 95.42 1,101,845 -0.58(-0.60%)
Aug 28, 2008 93.23 97.00 92.60 96.00 1,267,759 +4.02(+4.37%)
Aug 27, 2008 91.78 93.89 90.10 91.98 1,279,854 +0.21(+0.23%)
Aug 26, 2008 91.51 95.11 90.80 91.77 1,095,996 -0.03(-0.03%)
Aug 25, 2008 93.78 94.68 90.68 91.80 1,914,879 -3.84(-4.02%)
Aug 22, 2008 92.00 95.92 91.20 95.64 1,971,575 +5.43(+6.02%)
Aug 21, 2008 92.89 94.11 90.01 90.21 2,248,947 -1.61(-1.75%)
Aug 20, 2008 96.20 97.48 91.25 91.82 2,511,671 -4.23(-4.40%)
Aug 19, 2008 96.90 97.00 91.54 96.05 3,846,315 -4.34(-4.32%)
Aug 18, 2008 106.24 107.26 99.00 100.39 1,589,914 -5.57(-5.26%)
Aug 15, 2008 106.25 109.87 105.27 105.96 1,514,836 -1.19(-1.11%)
Aug 14, 2008 102.49 108.00 101.50 107.15 2,012,623 +4.42(+4.30%)
Aug 13, 2008 106.69 107.70 100.88 102.73 2,307,511 -5.62(-5.19%)
Aug 12, 2008 111.65 115.50 106.71 108.35 2,872,590 -6.32(-5.51%)
Aug 11, 2008 108.19 119.74 107.00 114.67 3,620,579 +7.07(+6.57%)
Aug 08, 2008 101.68 108.75 100.68 107.60 2,184,109 +5.78(+5.68%)
Aug 07, 2008 102.73 104.90 100.52 101.82 2,212,991 -3.42(-3.25%)
Aug 06, 2008 99.70 105.90 96.32 105.24 1,890,930 +6.09(+6.14%)
Aug 05, 2008 95.75 101.50 95.12 99.15 2,772,437 +4.80(+5.09%)
Aug 04, 2008 95.68 96.21 91.82 94.35 1,253,291 -1.23(-1.29%)
Aug 01, 2008 98.05 99.58 94.00 95.58 1,333,445 -1.90(-1.95%)
Jul 31, 2008 95.98 100.20 94.13 97.48 2,115,325 +0.09(+0.09%)
Jul 30, 2008 99.40 102.00 94.93 97.39 1,422,815 -1.61(-1.63%)
Jul 29, 2008 92.54 100.00 91.90 99.00 2,350,208 +7.33(+8.00%)
Jul 28, 2008 90.61 92.95 88.99 91.67 1,615,667 +1.63(+1.81%)
Jul 25, 2008 92.90 94.60 87.23 90.04 2,506,264 -1.55(-1.69%)
Jul 24, 2008 98.87 99.78 90.54 91.59 3,143,258 -8.22(-8.24%)
Jul 23, 2008 97.06 106.95 95.94 99.81 4,837,039 +2.00(+2.04%)
Jul 22, 2008 92.20 98.21 90.67 97.81 2,693,262 +4.38(+4.69%)
Jul 21, 2008 89.88 96.59 89.00 93.43 3,486,803 +5.40(+6.13%)
Jul 18, 2008 85.07 90.30 81.99 88.03 2,672,296 +3.96(+4.71%)
Jul 17, 2008 79.54 84.18 78.50 84.07 3,367,256 +4.53(+5.70%)
Jul 16, 2008 75.40 79.89 74.04 79.54 2,275,239 +3.93(+5.20%)
Jul 15, 2008 74.65 77.80 71.87 75.61 2,793,827 -1.68(-2.17%)
Jul 14, 2008 79.58 81.09 75.34 77.29 3,841,546 -0.85(-1.09%)
Jul 11, 2008 78.76 79.86 72.17 78.14 9,577,470 +8.20(+11.72%)
Jul 10, 2008 78.44 78.44 69.27 69.94 7,891,754 -7.62(-9.82%)
Jul 09, 2008 84.66 84.66 77.07 77.56 3,559,578 -5.94(-7.11%)
Jul 08, 2008 82.06 83.95 78.90 83.50 3,508,587 +1.49(+1.82%)
Jul 07, 2008 79.50 82.40 78.47 82.01 3,724,917 +3.07(+3.89%)
Jul 04, 2008 79.09 80.73 74.47 78.94 3,411,192 +0.00(+0.00%)
Jul 03, 2008 79.09 80.73 74.47 78.94 3,411,192 -0.32(-0.40%)
Jul 02, 2008 81.84 85.14 78.80 79.26 3,558,727 -2.84(-3.46%)
Jul 01, 2008 78.50 82.28 77.12 82.10 4,000,731 +0.75(+0.92%)
Jun 30, 2008 79.01 82.43 77.66 81.35 3,467,032 +1.54(+1.93%)
Jun 27, 2008 82.01 82.56 78.66 79.81 4,843,029 -3.69(-4.42%)
Jun 26, 2008 85.56 86.28 83.15 83.50 3,188,579 -3.99(-4.56%)
Jun 25, 2008 85.10 88.46 84.92 87.49 2,095,242 +2.49(+2.93%)
Jun 24, 2008 86.41 86.41 83.62 85.00 3,470,101 -1.73(-1.99%)
Jun 23, 2008 89.50 89.50 86.69 86.73 2,093,208 -1.67(-1.89%)
Jun 20, 2008 91.60 92.06 87.06 88.40 4,211,657 -4.31(-4.65%)
Jun 19, 2008 92.53 93.30 89.37 92.71 2,896,364 -0.70(-0.75%)
Jun 18, 2008 94.35 95.77 92.98 93.41 3,083,125 -1.67(-1.76%)
Jun 17, 2008 94.44 95.33 93.15 95.08 2,131,432 +0.67(+0.71%)
Jun 16, 2008 91.10 95.78 90.74 94.41 2,362,962 +2.22(+2.41%)
Jun 13, 2008 90.38 92.19 90.04 92.19 1,461,863 +3.19(+3.58%)
Jun 12, 2008 88.76 91.02 88.32 89.00 2,270,170 +0.49(+0.55%)
Jun 11, 2008 87.96 90.18 87.00 88.51 3,811,913 +0.55(+0.63%)
Jun 10, 2008 87.84 90.20 86.70 87.96 3,507,177 -2.99(-3.29%)
Jun 09, 2008 94.74 96.29 89.62 90.95 2,569,260 -3.84(-4.05%)
Jun 06, 2008 99.00 99.30 94.58 94.79 2,713,386 -4.94(-4.95%)
Jun 05, 2008 99.28 101.33 98.60 99.73 1,230,974 +0.52(+0.52%)
Jun 04, 2008 99.57 103.00 98.12 99.21 1,836,316 -0.33(-0.33%)
Jun 03, 2008 100.40 100.40 98.06 99.54 2,321,900 -0.25(-0.25%)
Jun 02, 2008 100.96 100.96 98.68 99.79 1,572,730 -0.24(-0.24%)
May 30, 2008 101.84 102.61 100.03 100.03 1,245,549 -2.00(-1.96%)
May 29, 2008 100.10 102.88 99.29 102.03 1,035,076 +2.19(+2.19%)
May 28, 2008 98.67 100.59 98.19 99.84 1,734,413 -0.16(-0.16%)
May 27, 2008 99.51 102.33 99.07 100.00 1,599,288 +0.26(+0.26%)
May 26, 2008 102.49 103.00 98.75 99.74 1,754,648 +0.00(+0.00%)
May 23, 2008 102.49 103.00 98.75 99.74 1,754,548 -2.89(-2.82%)
May 22, 2008 101.91 104.83 101.69 102.63 993,629 +1.01(+0.99%)
May 21, 2008 104.50 110.23 100.15 101.62 2,498,784 -3.46(-3.29%)
May 20, 2008 108.00 108.41 104.60 105.08 1,321,127 -3.34(-3.08%)
May 19, 2008 108.88 110.99 107.49 108.42 1,160,368 -1.10(-1.00%)
May 16, 2008 109.44 109.95 107.36 109.52 1,425,970 +0.55(+0.50%)
May 15, 2008 104.81 109.18 104.02 108.97 1,360,449 +3.67(+3.49%)
May 14, 2008 102.82 106.18 102.75 105.30 1,449,680 +2.68(+2.61%)
May 13, 2008 104.07 104.30 101.31 102.62 1,307,226 -1.23(-1.18%)
May 12, 2008 102.72 104.58 101.93 103.85 959,685 +0.83(+0.81%)
May 09, 2008 101.30 103.08 100.31 103.02 1,252,749 +0.87(+0.85%)
May 08, 2008 102.49 103.78 101.52 102.15 1,075,687 +0.13(+0.13%)
May 07, 2008 107.05 107.40 101.67 102.02 1,598,414 -5.93(-5.49%)
May 06, 2008 105.00 108.25 103.50 107.95 1,242,926 +2.30(+2.18%)
May 05, 2008 108.82 109.17 104.22 105.65 1,297,582 -2.38(-2.20%)
May 02, 2008 106.81 112.48 106.81 108.03 2,891,895 -0.16(-0.15%)
May 01, 2008 100.01 109.00 99.61 108.19 4,585,024 +2.85(+2.71%)
Apr 30, 2008 109.87 110.00 105.34 105.34 1,732,228 -3.88(-3.55%)
Apr 29, 2008 107.69 110.70 106.75 109.22 1,623,817 +1.47(+1.36%)
Apr 28, 2008 108.28 108.84 106.81 107.75 1,384,941 -0.26(-0.24%)
Apr 25, 2008 109.63 110.12 106.10 108.01 1,313,032 -1.84(-1.68%)
Apr 24, 2008 105.51 112.30 102.50 109.85 2,638,354 +3.90(+3.68%)
Apr 23, 2008 104.78 106.99 103.29 105.95 2,568,786 +3.31(+3.22%)
Apr 22, 2008 95.81 106.96 95.60 102.64 4,015,526 +7.10(+7.43%)
Apr 21, 2008 98.80 99.29 95.36 95.54 2,142,939 -2.92(-2.97%)
Apr 18, 2008 98.67 99.45 97.55 98.46 2,476,549 +2.40(+2.50%)
Apr 17, 2008 99.35 99.35 93.47 96.06 3,758,604 -4.07(-4.06%)
Apr 16, 2008 99.34 100.94 96.31 100.13 2,222,191 +2.07(+2.11%)
Apr 15, 2008 103.10 103.67 97.30 98.06 2,160,960 -2.63(-2.61%)
Apr 14, 2008 103.26 106.04 100.55 100.69 976,976 -2.16(-2.10%)
Apr 11, 2008 102.15 106.74 101.62 102.85 1,827,072 -5.12(-4.74%)
Apr 10, 2008 108.07 110.28 106.58 107.97 1,117,726 -0.86(-0.79%)
Apr 09, 2008 111.15 112.74 107.22 108.83 1,235,468 -1.89(-1.71%)
Apr 08, 2008 111.28 112.16 109.85 110.72 1,086,554 -1.64(-1.46%)
Apr 07, 2008 113.64 116.43 111.09 112.36 1,423,875 -0.51(-0.45%)
Apr 04, 2008 115.67 115.98 111.59 112.87 1,457,709 -3.56(-3.06%)
Apr 03, 2008 111.90 116.54 111.71 116.43 2,121,733 +3.95(+3.51%)
Apr 02, 2008 110.55 116.00 110.55 112.48 1,964,797 +1.29(+1.16%)
Apr 01, 2008 103.00 111.19 101.14 111.19 2,144,166 +10.55(+10.48%)
Mar 31, 2008 100.23 102.79 99.76 100.64 1,338,482 +0.41(+0.41%)
Mar 28, 2008 100.28 105.67 100.00 100.23 1,470,980 -3.55(-3.42%)
Mar 27, 2008 108.28 109.27 103.70 103.78 1,545,937 -4.54(-4.19%)
Mar 26, 2008 107.81 108.83 104.80 108.32 1,836,223 -0.55(-0.51%)
Mar 25, 2008 108.05 109.21 105.06 108.87 1,401,507 +1.59(+1.48%)
Mar 24, 2008 101.54 108.36 101.24 107.28 1,696,639 +5.89(+5.81%)
Mar 21, 2008 98.00 102.28 96.02 101.39 1,944,035 +0.00(+0.00%)
Mar 20, 2008 98.00 102.28 96.02 101.39 1,944,035 +3.86(+3.96%)
Mar 19, 2008 99.65 102.25 97.00 97.53 2,149,658 -1.48(-1.49%)
Mar 18, 2008 98.99 100.44 97.58 99.01 2,053,666 +2.07(+2.14%)
Mar 17, 2008 93.46 97.77 92.29 96.94 3,469,583 +0.27(+0.28%)
Mar 14, 2008 98.00 98.25 92.49 96.67 2,336,770 -0.59(-0.61%)
Mar 13, 2008 96.49 98.20 92.58 97.26 2,360,224 +0.21(+0.22%)
Mar 12, 2008 97.56 98.40 94.90 97.05 1,970,680 +0.60(+0.62%)
Mar 11, 2008 92.14 96.59 91.56 96.45 2,509,478 +5.04(+5.51%)
Mar 10, 2008 92.75 94.25 91.24 91.41 1,652,290 -1.41(-1.52%)
Mar 07, 2008 94.27 95.34 90.90 92.82 3,116,609 -2.18(-2.29%)
Mar 06, 2008 98.37 100.23 95.00 95.00 2,422,862 -4.19(-4.22%)
Mar 05, 2008 97.69 99.75 97.23 99.19 2,086,920 +1.91(+1.96%)
Mar 04, 2008 98.40 99.01 94.80 97.28 2,725,165 -1.69(-1.71%)
Mar 03, 2008 100.20 100.68 97.80 98.97 1,868,138 -1.73(-1.72%)
Feb 29, 2008 101.90 104.99 99.54 100.70 2,490,578 -2.59(-2.51%)
Feb 28, 2008 104.70 106.87 102.73 103.29 1,719,636 -1.24(-1.19%)
Feb 27, 2008 106.33 107.53 104.00 104.53 1,790,130 -2.64(-2.46%)
Feb 26, 2008 105.41 107.88 104.26 107.17 1,570,019 +1.55(+1.47%)
Feb 25, 2008 103.52 106.09 102.66 105.62 1,297,329 +1.51(+1.45%)
Feb 22, 2008 103.12 104.15 101.65 104.11 1,193,203 +1.75(+1.71%)
Feb 21, 2008 106.96 107.36 102.01 102.36 1,706,329 -4.84(-4.51%)
Feb 20, 2008 105.25 108.93 103.50 107.20 1,758,304 +1.69(+1.60%)
Feb 19, 2008 105.77 108.42 103.30 105.51 2,228,500 +0.89(+0.85%)
Feb 18, 2008 106.85 106.93 103.72 104.62 2,027,341 +0.00(+0.00%)
Feb 15, 2008 106.85 106.93 103.72 104.62 2,026,941 -2.78(-2.59%)
Feb 14, 2008 111.05 113.94 106.92 107.40 3,147,819 -3.51(-3.16%)
Feb 13, 2008 116.59 118.55 108.13 110.91 5,595,552 -8.93(-7.45%)
Feb 12, 2008 121.86 124.77 119.12 119.84 2,723,386 -0.04(-0.03%)
Feb 11, 2008 119.18 122.22 118.80 119.88 1,809,443 +0.88(+0.74%)
Feb 08, 2008 119.99 121.73 116.48 119.00 1,576,666 -1.59(-1.32%)
Feb 07, 2008 114.01 121.55 113.48 120.59 2,063,984 +5.22(+4.52%)
Feb 06, 2008 119.64 120.20 114.50 115.37 2,539,602 -3.99(-3.34%)
Feb 05, 2008 115.00 123.00 112.66 119.36 4,366,216 +7.89(+7.08%)
Feb 04, 2008 116.93 116.96 111.25 111.47 1,322,526 -5.36(-4.59%)
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.