Skip to main content

Wynn Resorts (NQ: WYNN )

80.05 +1.27 (+1.61%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 139.17 139.17 139.17 0 -0.18(-0.13%)
Aug 30, 2018 139.68 140.01 138.41 139.35 1,836,173 -0.22(-0.15%)
Aug 29, 2018 138.93 140.09 137.52 139.56 1,964,263 +0.75(+0.54%)
Aug 28, 2018 139.62 140.35 137.97 138.81 1,272,820 -0.72(-0.52%)
Aug 27, 2018 138.25 142.54 138.25 139.53 2,940,490 +2.66(+1.94%)
Aug 24, 2018 136.38 136.97 136.03 136.88 1,533,522 +0.71(+0.52%)
Aug 23, 2018 136.03 139.29 135.85 136.17 2,406,281 +0.09(+0.06%)
Aug 22, 2018 136.27 136.65 135.26 136.08 1,218,145 -0.26(-0.19%)
Aug 21, 2018 137.27 137.77 135.82 136.34 1,937,271 -0.42(-0.31%)
Aug 20, 2018 136.01 137.21 134.61 136.77 2,629,975 +3.24(+2.42%)
Aug 17, 2018 130.79 134.12 130.76 133.53 1,915,757 +2.56(+1.96%)
Aug 16, 2018 131.01 132.69 130.47 130.97 2,718,516 +1.34(+1.03%)
Aug 15, 2018 133.45 133.63 129.56 129.63 4,127,223 -4.64(-3.46%)
Aug 14, 2018 136.58 137.13 133.86 134.27 4,326,999 -3.85(-2.79%)
Aug 13, 2018 138.12 139.81 137.55 138.12 2,228,188 -0.49(-0.35%)
Aug 10, 2018 140.91 140.91 137.81 138.61 4,234,545 -3.55(-2.50%)
Aug 09, 2018 143.90 144.57 141.82 142.16 2,055,072 -1.47(-1.02%)
Aug 08, 2018 143.05 146.29 142.19 143.62 2,385,567 +0.56(+0.39%)
Aug 07, 2018 142.37 144.09 141.40 143.06 1,701,098 +0.32(+0.22%)
Aug 06, 2018 139.23 143.13 138.94 142.75 2,268,771 +3.51(+2.52%)
Aug 03, 2018 139.06 140.35 136.50 139.24 3,797,160 -0.33(-0.23%)
Aug 02, 2018 143.23 144.66 137.36 139.56 7,848,349 -9.75(-6.53%)
Aug 01, 2018 155.41 155.85 148.02 149.31 5,000,047 -6.34(-4.07%)
Jul 31, 2018 151.22 156.41 151.22 155.65 2,095,557 +4.63(+3.07%)
Jul 30, 2018 152.15 152.91 150.75 151.02 1,966,069 -1.47(-0.96%)
Jul 27, 2018 154.03 156.12 150.99 152.49 1,619,777 -1.75(-1.13%)
Jul 26, 2018 153.29 154.51 150.81 154.23 2,379,245 -0.50(-0.33%)
Jul 25, 2018 152.84 154.89 152.39 154.74 1,912,088 +2.09(+1.37%)
Jul 24, 2018 156.05 152.20 152.65 3,094,686 -0.17(-0.11%)
Jul 23, 2018 152.64 153.66 151.25 152.81 1,775,328 -0.17(-0.11%)
Jul 20, 2018 152.65 153.71 152.23 152.98 1,444,924 +0.33(+0.21%)
Jul 19, 2018 153.06 153.99 152.38 152.66 1,347,934 -1.29(-0.84%)
Jul 18, 2018 154.03 154.26 152.02 153.94 1,826,476 -0.01(-0.01%)
Jul 17, 2018 153.66 154.48 151.32 153.95 1,722,930 -1.00(-0.64%)
Jul 16, 2018 154.46 155.64 153.50 154.95 1,472,108 +0.74(+0.48%)
Jul 13, 2018 154.78 154.22 1,558,592 +0.66(+0.43%)
Jul 12, 2018 153.79 151.00 153.55 1,912,564 +3.12(+2.07%)
Jul 11, 2018 151.67 151.93 150.22 150.44 3,161,564 -3.91(-2.53%)
Jul 10, 2018 151.38 155.14 150.84 154.34 4,330,215 +4.90(+3.28%)
Jul 09, 2018 151.28 149.11 149.45 4,895,370 +3.05(+2.08%)
Jul 06, 2018 144.74 146.60 143.90 146.39 2,195,231 +1.89(+1.31%)
Jul 05, 2018 144.57 140.94 144.51 2,810,040 +2.49(+1.75%)
Jul 03, 2018 142.02 142.02 142.02 0 -1.84(-1.28%)
Jul 02, 2018 148.64 149.31 141.71 143.85 7,235,595 -12.32(-7.89%)
Jun 29, 2018 153.69 157.13 153.27 156.17 3,489,198 +3.11(+2.03%)
Jun 28, 2018 152.30 154.00 151.21 153.07 1,501,417 +0.09(+0.06%)
Jun 27, 2018 155.58 157.99 152.88 152.97 2,215,707 -3.07(-1.97%)
Jun 26, 2018 155.51 157.10 154.41 156.04 2,019,884 +0.62(+0.40%)
Jun 25, 2018 157.26 159.33 154.48 155.43 2,929,582 -3.36(-2.12%)
Jun 22, 2018 161.05 161.45 158.44 158.79 3,240,531 -1.74(-1.08%)
Jun 21, 2018 162.21 162.86 159.85 160.52 2,034,447 -2.28(-1.40%)
Jun 20, 2018 162.59 164.94 162.28 162.80 2,274,753 +1.89(+1.17%)
Jun 19, 2018 161.27 163.67 160.36 160.91 2,995,454 -2.49(-1.53%)
Jun 18, 2018 160.72 164.28 160.65 163.41 2,582,115 +1.66(+1.03%)
Jun 15, 2018 164.49 160.77 161.75 3,478,074 -2.74(-1.67%)
Jun 14, 2018 165.10 165.55 163.33 164.49 2,614,162 -0.16(-0.10%)
Jun 13, 2018 167.69 167.87 164.30 164.65 3,604,999 -2.77(-1.66%)
Jun 12, 2018 169.95 170.93 167.24 167.42 3,105,397 -1.34(-0.79%)
Jun 11, 2018 167.47 171.13 167.11 168.75 4,185,755 +2.52(+1.52%)
Jun 08, 2018 164.85 167.89 164.49 166.24 2,608,253 +1.75(+1.06%)
Jun 07, 2018 167.25 167.76 164.02 164.49 2,874,160 -3.04(-1.82%)
Jun 06, 2018 168.19 167.53 5,363,299 +2.45(+1.49%)
Jun 05, 2018 170.31 172.12 163.26 165.08 7,703,928 -5.55(-3.25%)
Jun 04, 2018 179.01 179.64 169.07 170.63 6,196,119 -9.03(-5.02%)
Jun 01, 2018 180.12 181.13 174.91 179.66 3,999,350 -3.28(-1.79%)
May 31, 2018 182.85 184.49 180.22 182.93 2,395,089 +0.32(+0.17%)
May 30, 2018 181.10 183.20 180.61 182.61 1,394,826 +2.13(+1.18%)
May 29, 2018 179.46 181.48 178.32 180.49 1,123,060 -0.77(-0.42%)
May 25, 2018 181.25 181.25 181.25 0 +0.52(+0.29%)
May 24, 2018 181.69 182.12 180.55 180.73 873,132 -0.90(-0.49%)
May 23, 2018 179.83 181.75 179.14 181.62 1,336,255 +0.68(+0.38%)
May 22, 2018 181.28 181.99 179.36 180.94 1,280,614 -0.28(-0.15%)
May 21, 2018 179.46 183.29 179.01 181.22 2,671,053 +4.81(+2.72%)
May 18, 2018 177.11 179.24 175.43 176.42 1,413,676 -0.89(-0.50%)
May 17, 2018 179.89 181.39 176.61 177.30 1,844,584 -2.36(-1.31%)
May 16, 2018 177.47 180.66 176.81 179.66 1,792,512 +2.18(+1.23%)
May 15, 2018 178.12 178.74 175.12 177.48 2,025,641 -0.66(-0.37%)
May 14, 2018 181.69 182.64 177.50 178.14 2,823,501 -3.74(-2.05%)
May 11, 2018 186.86 187.31 181.52 181.88 2,043,617 -5.45(-2.91%)
May 10, 2018 185.69 188.23 182.96 187.33 2,957,192 +2.14(+1.15%)
May 09, 2018 178.00 185.23 177.16 185.19 3,390,116 +6.94(+3.89%)
May 08, 2018 178.10 179.59 177.51 178.25 1,294,445 -0.15(-0.08%)
May 07, 2018 179.27 179.85 176.74 178.40 2,083,724 -0.47(-0.26%)
May 04, 2018 177.13 181.57 176.96 178.87 2,487,429 +0.73(+0.41%)
May 03, 2018 177.36 178.76 174.98 178.13 1,916,219 +0.55(+0.31%)
May 02, 2018 177.77 179.81 175.99 177.58 1,953,931 -0.76(-0.43%)
May 01, 2018 175.17 178.90 174.78 178.35 3,080,865 +5.26(+3.04%)
Apr 30, 2018 172.89 175.06 172.13 173.08 2,473,160 +1.00(+0.58%)
Apr 27, 2018 172.27 174.42 170.56 172.08 2,213,494 +0.79(+0.46%)
Apr 26, 2018 170.33 171.70 167.38 171.29 2,513,720 +1.27(+0.75%)
Apr 25, 2018 172.14 173.34 166.60 170.02 4,746,545 -6.61(-3.74%)
Apr 24, 2018 180.10 180.96 173.74 176.63 4,278,212 -3.01(-1.68%)
Apr 23, 2018 179.42 180.40 176.23 179.64 1,911,479 +0.68(+0.38%)
Apr 20, 2018 177.69 179.52 176.80 178.96 2,046,872 +0.80(+0.45%)
Apr 19, 2018 180.00 180.52 176.94 178.16 1,984,138 -1.17(-0.65%)
Apr 18, 2018 177.97 180.62 177.35 179.33 1,986,916 +2.10(+1.19%)
Apr 17, 2018 176.66 178.29 175.42 177.23 2,223,932 +1.81(+1.03%)
Apr 16, 2018 171.50 175.47 169.54 175.42 2,030,294 +4.54(+2.66%)
Apr 13, 2018 174.23 174.62 169.79 170.87 1,589,324 -2.63(-1.52%)
Apr 12, 2018 168.12 174.77 167.53 173.50 3,373,285 +6.33(+3.79%)
Apr 11, 2018 169.35 170.57 166.99 167.17 1,269,963 -3.21(-1.88%)
Apr 10, 2018 170.12 171.18 168.74 170.38 2,131,658 +2.70(+1.61%)
Apr 09, 2018 166.40 169.25 164.57 167.68 2,040,390 +1.76(+1.06%)
Apr 06, 2018 170.16 171.65 164.37 165.93 3,022,345 -2.56(-1.52%)
Apr 05, 2018 167.65 170.27 166.21 168.48 1,737,933 +1.54(+0.92%)
Apr 04, 2018 164.62 167.30 163.39 166.94 2,175,213 -0.67(-0.40%)
Apr 03, 2018 170.16 170.59 164.88 167.61 2,172,025 -0.65(-0.39%)
Apr 02, 2018 171.77 173.18 166.35 168.26 2,754,201 -1.27(-0.75%)
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%)
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.