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 (%)
Jan 31, 2019 117.22 120.19 114.36 116.25 3,935,218 +2.39(+2.10%)
Jan 30, 2019 111.53 114.79 110.90 113.86 3,784,658 +3.59(+3.26%)
Jan 29, 2019 111.04 111.72 109.70 110.26 1,786,558 -1.41(-1.26%)
Jan 28, 2019 110.53 112.44 108.68 111.67 2,400,584 -0.34(-0.30%)
Jan 25, 2019 109.38 112.45 108.95 112.01 2,163,247 +3.89(+3.60%)
Jan 24, 2019 106.45 109.75 105.91 108.12 1,896,317 +1.28(+1.20%)
Jan 23, 2019 106.27 107.55 104.98 106.83 1,911,116 +1.03(+0.97%)
Jan 22, 2019 107.30 108.20 103.05 105.80 2,131,546 -3.04(-2.80%)
Jan 18, 2019 109.30 110.30 107.47 108.85 2,872,442 +0.86(+0.80%)
Jan 17, 2019 104.71 108.84 104.44 107.99 2,693,972 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.30 105.37 2,451,439 +3.53(+3.46%)
Jan 15, 2019 102.86 104.19 101.03 101.84 2,663,316 -0.31(-0.31%)
Jan 14, 2019 104.22 104.32 101.43 102.16 3,902,766 -5.15(-4.80%)
Jan 11, 2019 104.56 107.53 103.56 107.31 1,910,975 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.28 2,605,399 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,649 +1.39(+1.30%)
Jan 08, 2019 105.14 107.11 102.57 106.69 2,352,988 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,680 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.74 101.65 3,182,067 +3.94(+4.03%)
Jan 03, 2019 97.15 99.64 96.52 97.71 3,052,924 -0.95(-0.97%)
Jan 02, 2019 90.91 100.46 90.35 98.66 4,411,608 +5.19(+5.55%)
Dec 31, 2018 92.60 94.97 91.27 93.47 2,761,544 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.99 91.89 2,451,073 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,059 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,186 +6.82(+7.85%)
Dec 24, 2018 87.32 88.87 85.11 86.95 2,354,461 -1.32(-1.50%)
Dec 21, 2018 92.19 94.53 87.75 88.27 4,602,998 -4.15(-4.49%)
Dec 20, 2018 92.51 95.21 90.85 92.42 3,037,275 -0.56(-0.60%)
Dec 19, 2018 97.39 99.60 91.67 92.98 3,527,033 -4.44(-4.56%)
Dec 18, 2018 99.34 101.14 95.72 97.42 3,418,077 -1.31(-1.33%)
Dec 17, 2018 100.84 103.46 97.62 98.74 3,136,548 -2.10(-2.08%)
Dec 14, 2018 99.99 103.17 99.89 100.83 2,151,501 -1.33(-1.30%)
Dec 13, 2018 104.23 105.16 101.05 102.17 2,910,913 -1.22(-1.18%)
Dec 12, 2018 101.59 105.04 101.59 103.39 2,636,507 +3.65(+3.66%)
Dec 11, 2018 103.83 104.50 98.91 99.74 2,478,039 -0.66(-0.66%)
Dec 10, 2018 100.13 103.84 98.51 100.40 3,096,594 +1.18(+1.19%)
Dec 07, 2018 104.81 107.65 98.34 99.22 3,552,326 -7.01(-6.60%)
Dec 06, 2018 101.62 106.40 98.45 106.23 3,841,955 +1.94(+1.86%)
Dec 04, 2018 111.95 112.22 104.09 104.29 4,817,492 -8.91(-7.87%)
Dec 03, 2018 111.48 115.29 111.15 113.20 6,307,354 +9.82(+9.50%)
Nov 30, 2018 101.59 103.66 100.76 103.39 3,201,749 +1.21(+1.18%)
Nov 29, 2018 105.13 105.21 100.61 102.17 3,670,257 -4.42(-4.15%)
Nov 28, 2018 107.99 108.52 103.39 106.60 3,678,266 -0.03(-0.03%)
Nov 27, 2018 104.12 106.83 102.21 106.63 3,156,864 +1.24(+1.17%)
Nov 26, 2018 102.26 106.03 102.00 105.39 2,899,411 +6.79(+6.89%)
Nov 23, 2018 98.97 100.17 97.48 98.59 755,543 -1.32(-1.32%)
Nov 21, 2018 99.92 99.92 99.92 0 +4.52(+4.74%)
Nov 20, 2018 94.87 96.24 93.94 95.40 4,188,437 -2.38(-2.44%)
Nov 19, 2018 101.37 102.50 96.84 97.78 2,355,388 -3.32(-3.29%)
Nov 16, 2018 99.42 101.40 98.53 101.10 2,790,088 +1.28(+1.28%)
Nov 15, 2018 98.34 100.87 96.13 99.83 3,165,096 +2.96(+3.06%)
Nov 14, 2018 96.72 99.21 95.77 96.86 2,625,849 +1.17(+1.23%)
Nov 13, 2018 94.02 97.67 93.95 95.69 3,293,429 +2.34(+2.50%)
Nov 12, 2018 91.75 95.44 91.66 93.35 3,203,199 +1.11(+1.20%)
Nov 09, 2018 92.42 95.11 90.07 92.25 5,572,610 -0.66(-0.71%)
Nov 08, 2018 92.18 96.20 91.24 92.90 14,361,937 -14.05(-13.13%)
Nov 07, 2018 104.84 107.26 103.17 106.95 5,523,552 +4.03(+3.92%)
Nov 06, 2018 102.67 104.41 101.02 102.91 1,622,132 +0.37(+0.36%)
Nov 05, 2018 104.38 105.38 100.85 102.55 2,359,057 -2.24(-2.14%)
Nov 02, 2018 105.95 107.14 102.11 104.79 4,139,035 -0.88(-0.83%)
Nov 01, 2018 95.14 107.18 94.86 105.67 6,466,834 +11.29(+11.96%)
Oct 31, 2018 93.26 96.06 92.75 94.38 3,542,156 +2.81(+3.07%)
Oct 30, 2018 87.95 91.93 87.04 91.57 3,546,270 +3.21(+3.63%)
Oct 29, 2018 95.70 95.96 86.78 88.36 3,365,138 -5.94(-6.30%)
Oct 26, 2018 94.41 96.67 91.23 94.30 3,092,045 -2.54(-2.63%)
Oct 25, 2018 93.92 97.37 93.00 96.84 2,906,131 +3.57(+3.82%)
Oct 24, 2018 97.56 97.72 92.85 93.28 3,593,371 -3.07(-3.18%)
Oct 23, 2018 98.37 98.42 94.05 96.35 4,628,115 -5.64(-5.53%)
Oct 22, 2018 104.54 105.08 101.29 101.98 2,444,148 -1.41(-1.36%)
Oct 19, 2018 107.23 108.88 103.11 103.39 2,959,986 -3.44(-3.22%)
Oct 18, 2018 110.76 110.97 106.49 106.83 1,771,257 -4.15(-3.74%)
Oct 17, 2018 111.18 113.17 108.64 110.98 2,083,531 +0.43(+0.39%)
Oct 16, 2018 109.14 111.05 107.68 110.55 1,833,557 +2.97(+2.76%)
Oct 15, 2018 108.64 109.14 106.31 107.58 2,256,219 -1.79(-1.64%)
Oct 12, 2018 112.04 113.06 107.94 109.38 2,522,239 +0.34(+0.31%)
Oct 11, 2018 107.28 111.60 107.05 109.04 3,538,041 +1.04(+0.96%)
Oct 10, 2018 111.79 113.62 107.85 108.00 2,603,087 -3.61(-3.24%)
Oct 09, 2018 108.72 112.19 108.46 111.61 2,817,003 +2.52(+2.31%)
Oct 08, 2018 111.09 111.93 107.39 109.09 3,820,590 -4.09(-3.61%)
Oct 05, 2018 116.34 117.49 110.78 113.18 3,592,997 -2.64(-2.28%)
Oct 04, 2018 119.58 119.91 114.82 115.81 2,285,056 -3.47(-2.91%)
Oct 03, 2018 117.32 121.34 117.01 119.28 2,564,780 +3.12(+2.69%)
Oct 02, 2018 117.73 118.86 115.73 116.16 2,171,854 -1.39(-1.18%)
Oct 01, 2018 119.06 119.52 115.43 117.55 3,724,583 -1.66(-1.39%)
Sep 28, 2018 120.85 121.47 118.95 119.21 2,832,723 -1.76(-1.46%)
Sep 27, 2018 122.96 123.08 120.71 120.97 2,745,901 -2.56(-2.07%)
Sep 26, 2018 124.78 125.80 123.30 123.53 3,163,142 -2.13(-1.69%)
Sep 25, 2018 124.95 126.25 124.16 125.66 1,759,363 +0.90(+0.72%)
Sep 24, 2018 126.70 127.60 124.23 124.76 2,650,752 -3.52(-2.74%)
Sep 21, 2018 129.94 130.37 128.05 128.28 5,688,575 -0.54(-0.42%)
Sep 20, 2018 128.18 130.20 127.97 128.83 2,776,226 +1.48(+1.16%)
Sep 19, 2018 125.62 128.96 125.16 127.34 2,093,356 +2.59(+2.08%)
Sep 18, 2018 124.86 125.30 122.91 124.75 1,510,515 +0.49(+0.39%)
Sep 17, 2018 126.65 127.20 124.02 124.27 1,555,621 -2.66(-2.09%)
Sep 14, 2018 129.36 130.41 126.41 126.92 2,406,061 +0.09(+0.07%)
Sep 13, 2018 127.67 129.57 124.97 126.83 2,180,284 +0.23(+0.18%)
Sep 12, 2018 123.41 127.10 123.28 126.60 3,300,523 +1.36(+1.09%)
Sep 11, 2018 123.61 125.71 121.80 125.24 4,377,213 -0.67(-0.53%)
Sep 10, 2018 121.66 126.25 121.30 125.91 4,881,002 +5.46(+4.53%)
Sep 07, 2018 119.26 122.44 119.12 120.45 3,443,564 +0.50(+0.41%)
Sep 06, 2018 131.12 131.15 119.46 119.95 6,624,605 -11.75(-8.92%)
Sep 05, 2018 133.35 133.45 131.24 131.70 2,306,618 -2.50(-1.86%)
Sep 04, 2018 138.59 138.96 133.49 134.19 2,931,997 -4.98(-3.58%)
Aug 31, 2018 139.18 139.18 139.18 0 -0.18(-0.13%)
Aug 30, 2018 139.69 140.02 138.41 139.35 1,836,081 -0.22(-0.15%)
Aug 29, 2018 138.94 140.09 137.52 139.57 1,964,165 +0.75(+0.54%)
Aug 28, 2018 139.62 140.36 137.97 138.82 1,272,756 -0.72(-0.52%)
Aug 27, 2018 138.25 142.54 138.25 139.54 2,940,343 +2.66(+1.94%)
Aug 24, 2018 136.39 136.98 136.04 136.88 1,533,445 +0.71(+0.52%)
Aug 23, 2018 136.04 139.30 135.85 136.17 2,406,161 +0.08(+0.06%)
Aug 22, 2018 136.28 136.66 135.26 136.09 1,218,084 -0.26(-0.19%)
Aug 21, 2018 137.28 137.78 135.82 136.35 1,937,174 -0.42(-0.31%)
Aug 20, 2018 136.02 137.21 134.62 136.77 2,629,843 +3.24(+2.42%)
Aug 17, 2018 130.80 134.13 130.77 133.54 1,915,661 +2.56(+1.96%)
Aug 16, 2018 131.02 132.70 130.48 130.97 2,718,380 +1.34(+1.04%)
Aug 15, 2018 133.46 133.64 129.57 129.63 4,127,017 -4.64(-3.46%)
Aug 14, 2018 136.58 137.13 133.87 134.28 4,326,783 -3.86(-2.79%)
Aug 13, 2018 138.12 139.82 137.55 138.13 2,228,076 -0.48(-0.35%)
Aug 10, 2018 140.91 140.91 137.81 138.62 4,234,333 -3.55(-2.50%)
Aug 09, 2018 143.91 144.58 141.83 142.16 2,054,969 -1.47(-1.02%)
Aug 08, 2018 143.06 146.30 142.20 143.63 2,385,447 +0.56(+0.39%)
Aug 07, 2018 142.38 144.10 141.41 143.07 1,701,013 +0.32(+0.22%)
Aug 06, 2018 139.23 143.13 138.94 142.75 2,268,657 +3.51(+2.52%)
Aug 03, 2018 139.06 140.35 136.51 139.24 3,796,971 -0.33(-0.23%)
Aug 02, 2018 143.24 144.66 137.37 139.57 7,847,957 -9.75(-6.53%)
Aug 01, 2018 155.42 155.86 148.03 149.32 4,999,797 -6.34(-4.07%)
Jul 31, 2018 151.23 156.42 151.23 155.66 2,095,452 +4.63(+3.07%)
Jul 30, 2018 152.16 152.92 150.76 151.03 1,965,971 -1.47(-0.96%)
Jul 27, 2018 154.04 156.13 151.00 152.50 1,619,696 -1.75(-1.13%)
Jul 26, 2018 153.30 154.52 150.82 154.24 2,379,126 -0.50(-0.33%)
Jul 25, 2018 152.85 154.89 152.40 154.75 1,911,993 +2.09(+1.37%)
Jul 24, 2018 156.06 152.21 152.65 3,094,531 -0.17(-0.11%)
Jul 23, 2018 152.65 153.66 151.26 152.82 1,775,239 -0.17(-0.11%)
Jul 20, 2018 152.65 153.72 152.23 152.99 1,444,852 +0.33(+0.21%)
Jul 19, 2018 153.06 154.00 152.38 152.66 1,347,866 -1.29(-0.84%)
Jul 18, 2018 154.04 154.26 152.03 153.95 1,826,385 -0.01(-0.01%)
Jul 17, 2018 153.67 154.48 151.33 153.96 1,722,844 -1.00(-0.64%)
Jul 16, 2018 154.47 155.65 153.51 154.96 1,472,035 +0.74(+0.48%)
Jul 13, 2018 154.78 154.22 1,558,514 +0.66(+0.43%)
Jul 12, 2018 153.80 151.01 153.56 1,912,468 +3.12(+2.07%)
Jul 11, 2018 151.67 151.94 150.23 150.44 3,161,406 -3.91(-2.53%)
Jul 10, 2018 151.38 155.15 150.85 154.35 4,329,998 +4.90(+3.28%)
Jul 09, 2018 151.29 149.12 149.45 4,895,126 +3.05(+2.08%)
Jul 06, 2018 144.75 146.61 143.91 146.40 2,195,121 +1.89(+1.30%)
Jul 05, 2018 144.58 140.95 144.52 2,809,900 +2.49(+1.75%)
Jul 03, 2018 142.02 142.02 142.02 0 -1.84(-1.28%)
Jul 02, 2018 148.65 149.32 141.72 143.86 7,235,233 -12.32(-7.89%)
Jun 29, 2018 153.70 157.13 153.28 156.18 3,489,024 +3.11(+2.03%)
Jun 28, 2018 152.31 154.01 151.22 153.07 1,501,342 +0.09(+0.06%)
Jun 27, 2018 155.59 158.00 152.89 152.98 2,215,596 -3.07(-1.97%)
Jun 26, 2018 155.52 157.11 154.42 156.05 2,019,783 +0.62(+0.40%)
Jun 25, 2018 157.26 159.34 154.48 155.44 2,929,436 -3.36(-2.12%)
Jun 22, 2018 161.05 161.46 158.45 158.80 3,240,369 -1.74(-1.08%)
Jun 21, 2018 162.22 162.87 159.86 160.53 2,034,345 -2.28(-1.40%)
Jun 20, 2018 162.59 164.95 162.29 162.81 2,274,639 +1.88(+1.17%)
Jun 19, 2018 161.28 163.68 160.36 160.92 2,995,304 -2.49(-1.52%)
Jun 18, 2018 160.73 164.29 160.66 163.41 2,581,986 +1.66(+1.03%)
Jun 15, 2018 164.50 160.78 161.75 3,477,900 -2.74(-1.67%)
Jun 14, 2018 165.10 165.56 163.34 164.50 2,614,032 -0.16(-0.10%)
Jun 13, 2018 167.70 167.88 164.31 164.66 3,604,818 -2.77(-1.66%)
Jun 12, 2018 169.96 170.94 167.25 167.43 3,105,242 -1.33(-0.79%)
Jun 11, 2018 167.47 171.14 167.12 168.76 4,185,546 +2.52(+1.52%)
Jun 08, 2018 164.86 167.90 164.50 166.24 2,608,123 +1.75(+1.06%)
Jun 07, 2018 167.26 167.76 164.02 164.50 2,874,017 -3.04(-1.82%)
Jun 06, 2018 168.19 167.54 5,363,031 +2.45(+1.49%)
Jun 05, 2018 170.32 172.13 163.27 165.09 7,703,543 -5.55(-3.25%)
Jun 04, 2018 179.02 179.65 169.08 170.64 6,195,809 -9.03(-5.02%)
Jun 01, 2018 180.13 181.13 174.92 179.66 3,999,150 -3.28(-1.79%)
May 31, 2018 182.86 184.50 180.23 182.94 2,394,969 +0.32(+0.17%)
May 30, 2018 181.11 183.21 180.62 182.62 1,394,756 +2.13(+1.18%)
May 29, 2018 179.47 181.49 178.33 180.50 1,123,004 -0.77(-0.42%)
May 25, 2018 181.26 181.26 181.26 0 +0.52(+0.29%)
May 24, 2018 181.70 182.13 180.56 180.74 873,089 -0.90(-0.49%)
May 23, 2018 179.84 181.75 179.15 181.63 1,336,188 +0.68(+0.38%)
May 22, 2018 181.29 182.00 179.37 180.95 1,280,550 -0.28(-0.15%)
May 21, 2018 179.47 183.29 179.02 181.23 2,670,920 +4.81(+2.72%)
May 18, 2018 177.12 179.25 175.44 176.43 1,413,606 -0.89(-0.50%)
May 17, 2018 179.90 181.40 176.62 177.31 1,844,492 -2.36(-1.31%)
May 16, 2018 177.48 180.67 176.82 179.67 1,792,422 +2.18(+1.23%)
May 15, 2018 178.13 178.75 175.13 177.49 2,025,539 -0.66(-0.37%)
May 14, 2018 181.69 182.65 177.51 178.15 2,823,360 -3.74(-2.05%)
May 11, 2018 186.87 187.32 181.53 181.89 2,043,515 -5.45(-2.91%)
May 10, 2018 185.70 188.24 182.97 187.34 2,957,044 +2.14(+1.15%)
May 09, 2018 178.01 185.24 177.16 185.20 3,389,947 +6.94(+3.89%)
May 08, 2018 178.11 179.60 177.52 178.26 1,294,380 -0.15(-0.08%)
May 07, 2018 179.28 179.86 176.75 178.41 2,083,620 -0.47(-0.26%)
May 04, 2018 177.14 181.58 176.97 178.88 2,487,305 +0.73(+0.41%)
May 03, 2018 177.37 178.77 174.99 178.14 1,916,124 +0.55(+0.31%)
May 02, 2018 177.78 179.82 176.00 177.59 1,953,833 -0.76(-0.43%)
May 01, 2018 175.18 178.91 174.79 178.35 3,080,711 +5.26(+3.04%)
Apr 30, 2018 172.90 175.07 172.13 173.09 2,473,036 +1.00(+0.58%)
Apr 27, 2018 172.28 174.43 170.56 172.09 2,213,383 +0.79(+0.46%)
Apr 26, 2018 170.34 171.71 167.38 171.30 2,513,594 +1.27(+0.75%)
Apr 25, 2018 172.14 173.35 166.61 170.03 4,746,307 -6.61(-3.74%)
Apr 24, 2018 180.11 180.97 173.74 176.63 4,277,998 -3.01(-1.68%)
Apr 23, 2018 179.43 180.41 176.24 179.65 1,911,383 +0.68(+0.38%)
Apr 20, 2018 177.70 179.53 176.81 178.97 2,046,770 +0.80(+0.45%)
Apr 19, 2018 180.01 180.53 176.95 178.17 1,984,039 -1.17(-0.65%)
Apr 18, 2018 177.98 180.63 177.36 179.34 1,986,816 +2.10(+1.19%)
Apr 17, 2018 176.67 178.30 175.43 177.24 2,223,821 +1.81(+1.03%)
Apr 16, 2018 171.51 175.48 169.55 175.43 2,030,193 +4.55(+2.66%)
Apr 13, 2018 174.24 174.63 169.80 170.88 1,589,245 -2.63(-1.52%)
Apr 12, 2018 168.13 174.78 167.53 173.51 3,373,116 +6.33(+3.79%)
Apr 11, 2018 169.35 170.58 166.99 167.18 1,269,900 -3.21(-1.88%)
Apr 10, 2018 170.13 171.19 168.75 170.39 2,131,552 +2.70(+1.61%)
Apr 09, 2018 166.41 169.26 164.58 167.69 2,040,288 +1.76(+1.06%)
Apr 06, 2018 170.17 171.66 164.38 165.93 3,022,194 -2.56(-1.52%)
Apr 05, 2018 167.65 170.28 166.22 168.49 1,737,846 +1.54(+0.92%)
Apr 04, 2018 164.63 167.31 163.40 166.95 2,175,104 -0.67(-0.40%)
Apr 03, 2018 170.17 170.59 164.88 167.62 2,171,916 -0.65(-0.39%)
Apr 02, 2018 171.78 173.19 166.36 168.27 2,754,063 -1.26(-0.75%)
Mar 29, 2018 169.53 169.53 169.53 0 +5.88(+3.59%)
Mar 28, 2018 164.49 164.95 160.89 163.66 2,433,397 -1.57(-0.95%)
Mar 27, 2018 166.55 170.31 164.18 165.23 3,176,994 +0.68(+0.41%)
Mar 26, 2018 165.38 166.69 161.76 164.55 2,702,254 +1.04(+0.64%)
Mar 23, 2018 169.46 170.41 162.15 163.51 6,372,420 +0.32(+0.19%)
Mar 22, 2018 164.25 166.63 161.82 163.19 4,016,449 -3.14(-1.89%)
Mar 21, 2018 170.16 170.16 166.03 166.33 6,110,691 -4.90(-2.86%)
Mar 20, 2018 168.84 172.73 168.29 171.23 1,868,359 +2.39(+1.41%)
Mar 19, 2018 170.78 170.78 167.63 168.84 1,578,332 -2.92(-1.70%)
Mar 16, 2018 173.64 173.96 170.93 171.76 2,184,875 -1.35(-0.78%)
Mar 15, 2018 171.99 174.44 171.71 173.11 1,659,763 +0.92(+0.53%)
Mar 14, 2018 172.84 174.12 170.75 172.19 2,165,041 -0.18(-0.10%)
Mar 13, 2018 178.21 178.26 171.72 172.37 4,049,799 -5.93(-3.33%)
Mar 12, 2018 175.90 178.79 174.94 178.30 5,333,425 +2.70(+1.54%)
Mar 09, 2018 175.91 179.19 171.44 175.60 10,120,407 +9.09(+5.46%)
Mar 08, 2018 161.05 167.82 159.53 166.51 6,770,473 +9.95(+6.35%)
Mar 07, 2018 157.33 156.56 1,640,886 +1.51(+0.98%)
Mar 06, 2018 154.91 155.53 152.47 155.05 1,342,335 +1.60(+1.04%)
Mar 05, 2018 149.98 154.99 147.50 153.45 3,015,678 +1.86(+1.23%)
Mar 02, 2018 150.40 152.00 145.53 151.59 4,461,458 -0.33(-0.22%)
Mar 01, 2018 156.41 156.61 151.78 151.92 2,752,524 -3.79(-2.44%)
Feb 28, 2018 156.87 158.00 155.09 155.72 2,772,575 -1.16(-0.74%)
Feb 27, 2018 157.50 157.72 154.80 156.88 2,176,270 -0.23(-0.15%)
Feb 26, 2018 156.25 157.57 155.45 157.11 1,910,143 +1.74(+1.12%)
Feb 23, 2018 153.39 155.62 152.57 155.37 2,048,983 +2.73(+1.79%)
Feb 22, 2018 150.67 152.64 2,700,752 -2.02(-1.30%)
Feb 21, 2018 153.10 157.10 152.97 154.66 2,105,222 +1.34(+0.87%)
Feb 20, 2018 152.35 155.18 152.01 153.32 2,056,771 +0.59(+0.39%)
Feb 16, 2018 152.72 152.72 152.72 0 +0.25(+0.16%)
Feb 15, 2018 153.00 154.59 150.79 152.47 2,840,899 -0.14(-0.09%)
Feb 14, 2018 152.01 153.75 151.12 152.61 2,276,568 +0.00(+0.00%)
Feb 13, 2018 153.44 152.61 2,289,484 +1.61(+1.07%)
Feb 12, 2018 155.36 155.49 150.35 151.00 3,698,039 -3.06(-1.98%)
Feb 09, 2018 156.31 156.39 149.12 154.06 5,946,147 -2.84(-1.81%)
Feb 08, 2018 165.16 166.09 156.77 156.89 5,730,710 -7.45(-4.53%)
Feb 07, 2018 162.72 166.92 160.53 164.35 16,955,372 +13.07(+8.64%)
Feb 06, 2018 151.54 155.39 150.37 151.28 3,961,689 -3.57(-2.30%)
Feb 05, 2018 153.50 158.28 153.21 154.84 5,295,275 +0.47(+0.31%)
Feb 02, 2018 155.66 160.34 153.85 154.37 5,825,019 -3.64(-2.31%)
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.