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 (%)
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%)
Feb 01, 2018 153.86 159.21 152.03 158.02 6,918,966 +4.54(+2.96%)
Jan 31, 2018 160.59 164.03 150.70 153.47 12,136,147 -5.38(-3.38%)
Jan 30, 2018 149.12 159.69 148.96 158.85 17,776,602 +7.33(+4.84%)
Jan 29, 2018 158.52 159.27 150.46 151.52 27,929,228 -15.58(-9.32%)
Jan 26, 2018 187.21 187.21 165.01 167.10 23,893,782 -18.82(-10.12%)
Jan 25, 2018 186.06 188.73 183.66 185.92 3,766,332 +0.02(+0.01%)
Jan 24, 2018 182.47 187.19 179.99 185.90 3,503,787 +5.22(+2.89%)
Jan 23, 2018 182.53 186.93 180.35 180.69 4,597,437 -0.26(-0.14%)
Jan 22, 2018 181.51 171.48 180.95 7,305,483 +14.45(+8.68%)
Jan 19, 2018 163.82 166.70 163.57 166.50 1,986,066 +3.86(+2.37%)
Jan 18, 2018 160.68 163.19 159.21 162.64 1,991,701 +1.75(+1.09%)
Jan 17, 2018 159.01 162.02 158.41 160.89 2,554,062 +4.50(+2.88%)
Jan 16, 2018 158.12 160.00 155.19 156.38 3,507,471 +2.96(+1.93%)
Jan 12, 2018 153.43 153.43 153.43 0 +2.82(+1.87%)
Jan 11, 2018 150.15 150.61 149.19 150.61 2,611,761 +0.46(+0.31%)
Jan 10, 2018 150.55 150.15 2,478,151 -1.30(-0.86%)
Jan 09, 2018 150.98 151.79 150.23 151.44 2,646,155 +1.02(+0.68%)
Jan 08, 2018 152.11 152.14 149.68 150.43 1,944,690 -2.03(-1.33%)
Jan 05, 2018 152.44 154.09 151.19 152.46 2,359,251 +1.01(+0.67%)
Jan 04, 2018 151.25 151.52 149.71 151.44 2,921,823 +0.82(+0.54%)
Jan 03, 2018 152.97 153.29 148.81 150.63 3,808,073 -1.65(-1.08%)
Jan 02, 2018 153.03 154.15 151.74 152.28 2,783,503 -3.98(-2.54%)
Dec 29, 2017 156.25 156.25 156.25 0 +0.10(+0.07%)
Dec 28, 2017 158.08 158.54 155.99 156.15 1,157,734 -1.60(-1.02%)
Dec 27, 2017 155.50 157.84 154.09 157.76 1,026,677 +1.47(+0.94%)
Dec 26, 2017 155.70 156.36 154.54 156.28 713,253 +0.81(+0.52%)
Dec 22, 2017 155.50 156.37 154.80 155.48 807,712 -0.71(-0.45%)
Dec 21, 2017 157.38 157.56 155.94 156.18 1,191,754 -0.41(-0.26%)
Dec 20, 2017 153.85 156.87 152.64 156.59 1,596,806 +2.60(+1.69%)
Dec 19, 2017 153.81 154.45 153.20 153.98 1,084,193 +0.94(+0.61%)
Dec 18, 2017 153.85 154.62 152.09 153.05 1,564,895 -0.83(-0.54%)
Dec 15, 2017 152.93 152.32 153.88 1,614,417 +0.95(+0.62%)
Dec 14, 2017 153.62 154.59 152.53 152.93 1,239,899 +0.14(+0.09%)
Dec 13, 2017 151.81 154.49 151.39 152.79 1,462,316 +2.35(+1.57%)
Dec 12, 2017 150.56 152.43 150.32 150.43 1,737,058 -1.81(-1.19%)
Dec 11, 2017 151.34 153.14 150.84 152.24 2,763,611 +4.38(+2.96%)
Dec 08, 2017 148.29 148.69 147.28 147.87 1,151,119 +0.57(+0.39%)
Dec 07, 2017 146.46 147.60 144.72 147.29 1,246,955 +0.99(+0.68%)
Dec 06, 2017 148.47 145.51 146.30 1,149,305 -1.48(-1.00%)
Dec 05, 2017 147.21 149.19 146.23 147.78 1,590,249 +1.28(+0.87%)
Dec 04, 2017 148.26 148.62 144.07 146.50 1,539,058 -0.87(-0.59%)
Dec 01, 2017 149.03 146.69 147.38 1,945,453 +0.86(+0.59%)
Nov 30, 2017 144.29 147.20 141.81 146.51 1,590,069 +1.86(+1.29%)
Nov 29, 2017 146.46 146.67 142.50 144.65 1,758,426 -1.32(-0.91%)
Nov 28, 2017 147.01 148.01 145.54 145.98 1,524,966 -0.92(-0.62%)
Nov 27, 2017 148.29 146.56 146.89 1,019,616 -0.86(-0.58%)
Nov 24, 2017 146.98 148.28 146.81 147.76 471,491 +0.68(+0.46%)
Nov 22, 2017 146.93 147.88 146.18 147.08 1,038,258 +0.11(+0.08%)
Nov 21, 2017 145.48 147.12 145.23 146.97 988,223 +1.49(+1.03%)
Nov 20, 2017 142.50 146.26 142.35 145.48 1,910,931 +4.34(+3.07%)
Nov 17, 2017 141.71 142.44 140.86 141.14 916,651 -0.85(-0.60%)
Nov 16, 2017 140.88 143.01 140.70 141.99 1,369,814 +1.46(+1.04%)
Nov 15, 2017 141.34 141.34 139.03 140.53 1,285,106 -1.37(-0.97%)
Nov 14, 2017 142.77 143.44 140.68 141.90 1,188,094 -1.52(-1.06%)
Nov 13, 2017 142.04 144.49 141.82 143.41 1,388,732 +1.12(+0.79%)
Nov 10, 2017 141.52 142.89 141.35 142.29 978,425 +0.41(+0.29%)
Nov 09, 2017 140.37 142.35 139.72 141.89 1,575,380 +0.74(+0.52%)
Nov 08, 2017 140.65 141.34 139.58 141.15 2,329,793 +0.55(+0.39%)
Nov 07, 2017 141.21 141.73 139.26 140.60 1,392,539 +0.74(+0.53%)
Nov 06, 2017 138.62 142.53 138.16 139.86 1,918,745 +1.20(+0.87%)
Nov 03, 2017 138.11 139.51 137.74 138.66 1,314,603 +0.04(+0.03%)
Nov 02, 2017 140.00 140.54 138.47 138.62 1,469,177 -1.38(-0.99%)
Nov 01, 2017 140.77 141.86 138.45 140.00 3,748,644 +3.75(+2.75%)
Oct 31, 2017 132.92 138.25 132.92 136.25 4,262,809 +5.80(+4.45%)
Oct 30, 2017 131.69 131.88 129.68 130.45 1,771,826 -1.79(-1.36%)
Oct 27, 2017 131.79 134.88 130.30 132.24 3,288,688 -2.02(-1.51%)
Oct 26, 2017 134.44 134.55 131.86 134.27 2,974,600 +1.69(+1.28%)
Oct 25, 2017 133.58 135.38 132.11 132.58 1,845,858 -1.29(-0.97%)
Oct 24, 2017 133.96 134.55 133.29 133.87 795,849 +0.14(+0.10%)
Oct 23, 2017 133.40 135.55 133.40 133.73 1,313,361 +0.30(+0.22%)
Oct 20, 2017 135.62 135.63 133.23 133.44 1,150,821 -1.01(-0.75%)
Oct 19, 2017 133.03 134.53 132.47 134.44 849,931 +0.19(+0.14%)
Oct 18, 2017 134.99 135.64 133.50 134.26 1,269,743 -0.99(-0.73%)
Oct 17, 2017 135.40 136.10 134.88 135.25 1,088,802 -0.38(-0.28%)
Oct 16, 2017 132.97 136.85 132.84 135.63 3,065,098 +4.14(+3.15%)
Oct 13, 2017 130.53 132.30 129.55 131.49 1,569,891 +1.45(+1.12%)
Oct 12, 2017 132.62 134.78 129.44 130.04 2,643,253 -2.32(-1.75%)
Oct 11, 2017 131.21 133.21 131.19 132.35 941,920 +0.67(+0.51%)
Oct 10, 2017 133.29 134.21 131.14 131.68 1,628,537 -0.77(-0.58%)
Oct 09, 2017 131.55 133.22 128.59 132.45 2,800,880 -0.53(-0.40%)
Oct 06, 2017 133.66 134.72 131.48 132.97 3,614,943 -2.79(-2.06%)
Oct 05, 2017 136.30 138.94 135.63 135.76 1,860,916 -0.01(-0.01%)
Oct 04, 2017 135.47 136.34 134.83 135.77 1,650,714 -0.11(-0.08%)
Oct 03, 2017 136.42 136.94 135.21 135.88 1,849,884 +0.02(+0.01%)
Oct 02, 2017 135.90 137.53 134.32 135.87 3,253,331 -1.71(-1.24%)
Sep 29, 2017 135.90 138.71 135.31 137.57 3,480,122 +4.19(+3.14%)
Sep 28, 2017 134.32 135.00 133.18 133.38 1,226,528 -0.83(-0.62%)
Sep 27, 2017 133.95 135.82 133.57 134.21 1,459,743 +0.61(+0.46%)
Sep 26, 2017 131.53 133.95 130.99 133.60 1,175,152 +3.22(+2.47%)
Sep 25, 2017 132.53 132.99 129.54 130.38 2,374,351 -3.49(-2.61%)
Sep 22, 2017 133.87 134.96 133.58 133.87 1,107,118 -0.45(-0.34%)
Sep 21, 2017 134.08 134.69 131.83 134.32 1,474,053 -0.27(-0.20%)
Sep 20, 2017 136.12 136.63 133.11 134.59 1,324,451 -1.22(-0.90%)
Sep 19, 2017 133.20 136.15 133.03 135.81 2,130,922 +2.93(+2.20%)
Sep 18, 2017 132.82 134.04 132.49 132.88 974,984 +0.57(+0.43%)
Sep 15, 2017 133.13 134.09 131.99 132.31 1,661,321 -0.81(-0.61%)
Sep 14, 2017 133.95 134.07 132.98 133.12 1,158,179 -1.27(-0.94%)
Sep 13, 2017 135.25 135.33 133.55 134.39 1,010,362 -0.41(-0.31%)
Sep 12, 2017 134.41 135.12 132.95 134.80 1,074,122 +0.02(+0.01%)
Sep 11, 2017 135.03 135.07 133.22 134.78 1,641,713 +1.36(+1.02%)
Sep 08, 2017 134.44 135.70 133.18 133.43 1,170,211 -1.22(-0.91%)
Sep 07, 2017 133.03 136.21 132.86 134.65 2,014,155 +2.19(+1.65%)
Sep 06, 2017 132.85 132.94 131.26 132.46 1,967,176 +0.81(+0.62%)
Sep 05, 2017 131.72 132.83 130.11 131.64 1,987,421 -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.