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 (%)
Oct 30, 2009 34.65 35.11 31.89 32.96 11,178,830 -1.26(-3.68%)
Oct 29, 2009 33.27 34.77 33.15 34.22 8,783,890 +1.47(+4.49%)
Oct 28, 2009 34.65 34.81 32.31 32.75 12,204,758 -1.37(-4.03%)
Oct 27, 2009 37.28 37.29 33.56 34.12 23,534,634 -4.22(-11.00%)
Oct 26, 2009 37.98 39.24 37.80 38.34 7,458,907 +0.37(+0.98%)
Oct 23, 2009 38.71 40.04 37.78 37.97 6,341,115 -0.56(-1.45%)
Oct 22, 2009 37.78 38.84 36.60 38.53 7,016,756 +0.67(+1.77%)
Oct 21, 2009 38.60 39.44 37.75 37.86 5,281,900 -0.89(-2.29%)
Oct 20, 2009 38.51 39.66 38.49 38.75 5,408,012 -0.56(-1.42%)
Oct 19, 2009 39.50 39.58 38.35 39.31 5,723,863 +0.18(+0.45%)
Oct 16, 2009 39.04 39.98 38.47 39.13 7,353,230 -0.37(-0.94%)
Oct 15, 2009 39.81 39.92 38.22 39.50 13,125,318 -1.31(-3.20%)
Oct 14, 2009 41.19 41.44 40.43 40.81 6,359,682 +0.69(+1.71%)
Oct 13, 2009 39.65 41.05 39.55 40.12 7,491,128 +0.07(+0.18%)
Oct 12, 2009 41.72 42.04 38.93 40.05 15,848,995 -1.18(-2.86%)
Oct 09, 2009 43.15 43.47 40.58 41.23 11,696,380 -1.27(-2.99%)
Oct 08, 2009 41.64 43.05 41.06 42.50 9,194,903 +1.56(+3.80%)
Oct 07, 2009 41.29 42.22 40.40 40.95 6,092,615 -0.78(-1.88%)
Oct 06, 2009 41.88 42.45 41.07 41.73 8,672,198 +0.25(+0.60%)
Oct 05, 2009 41.23 42.04 40.50 41.48 8,347,405 +0.35(+0.84%)
Oct 02, 2009 39.73 42.07 38.45 41.13 13,550,158 +1.25(+3.14%)
Oct 01, 2009 42.62 42.84 39.67 39.88 10,002,966 -3.22(-7.46%)
Sep 30, 2009 45.29 45.29 42.31 43.10 10,771,404 -1.43(-3.22%)
Sep 29, 2009 43.16 45.08 43.12 44.53 6,722,186 +1.22(+2.81%)
Sep 28, 2009 42.96 43.99 42.15 43.32 5,820,409 +0.61(+1.42%)
Sep 25, 2009 41.88 43.64 41.82 42.71 6,204,476 +0.42(+0.99%)
Sep 24, 2009 43.84 44.05 41.26 42.29 8,266,744 -1.28(-2.93%)
Sep 23, 2009 45.14 45.54 43.35 43.57 8,872,701 -0.78(-1.75%)
Sep 22, 2009 42.65 44.90 42.44 44.34 13,165,583 +2.59(+6.20%)
Sep 21, 2009 41.58 43.89 41.28 41.75 9,491,991 -0.29(-0.69%)
Sep 18, 2009 42.77 42.93 41.43 42.05 5,517,970 -0.02(-0.04%)
Sep 17, 2009 42.31 43.58 41.38 42.06 9,404,147 +0.16(+0.39%)
Sep 16, 2009 44.70 44.76 41.50 41.90 14,849,854 -2.16(-4.90%)
Sep 15, 2009 42.90 44.51 42.04 44.06 13,303,665 +2.04(+4.86%)
Sep 14, 2009 38.87 42.20 38.87 42.02 8,942,550 +2.80(+7.15%)
Sep 11, 2009 38.91 40.05 38.67 39.21 7,668,787 +1.43(+3.78%)
Sep 10, 2009 36.93 37.89 35.95 37.78 6,241,332 +0.64(+1.74%)
Sep 09, 2009 35.52 37.76 35.29 37.14 8,734,456 +2.23(+6.39%)
Sep 08, 2009 35.43 35.67 34.62 34.91 5,416,751 +0.53(+1.54%)
Sep 04, 2009 32.48 34.50 32.12 34.38 5,524,628 +1.90(+5.86%)
Sep 03, 2009 32.53 32.60 31.70 32.48 3,377,884 +0.45(+1.40%)
Sep 02, 2009 32.00 32.47 31.22 32.03 6,081,819 +0.14(+0.44%)
Sep 01, 2009 32.77 33.74 31.63 31.89 8,430,916 -1.02(-3.10%)
Aug 31, 2009 33.73 33.94 32.53 32.91 5,370,399 -1.30(-3.80%)
Aug 28, 2009 35.12 35.16 33.81 34.21 3,909,489 -0.05(-0.16%)
Aug 27, 2009 34.56 34.71 33.29 34.26 4,791,093 -0.51(-1.47%)
Aug 26, 2009 34.98 35.50 34.41 34.77 5,697,983 -0.50(-1.41%)
Aug 25, 2009 34.32 35.47 33.96 35.27 6,251,116 +1.53(+4.54%)
Aug 24, 2009 35.16 35.58 33.56 33.74 6,037,556 -0.88(-2.55%)
Aug 21, 2009 34.66 34.87 33.60 34.62 7,330,141 +0.93(+2.76%)
Aug 20, 2009 33.49 34.43 33.22 33.69 4,601,841 +0.35(+1.04%)
Aug 19, 2009 32.53 33.74 32.31 33.35 5,570,308 -0.28(-0.83%)
Aug 18, 2009 32.79 33.89 32.53 33.63 6,794,390 +1.47(+4.58%)
Aug 17, 2009 33.28 33.29 32.07 32.15 8,140,621 -2.59(-7.45%)
Aug 14, 2009 36.68 36.87 34.57 34.74 13,578,881 -2.27(-6.13%)
Aug 13, 2009 36.59 37.21 35.21 37.01 8,948,753 +0.83(+2.28%)
Aug 12, 2009 33.90 36.74 33.90 36.19 9,888,873 +2.48(+7.36%)
Aug 11, 2009 34.10 34.42 32.89 33.70 7,047,617 -0.58(-1.70%)
Aug 10, 2009 35.41 36.29 34.17 34.29 6,084,908 -1.26(-3.54%)
Aug 07, 2009 34.87 36.08 34.13 35.55 7,154,167 +1.75(+5.18%)
Aug 06, 2009 34.76 35.69 33.75 33.80 7,844,278 -0.60(-1.73%)
Aug 05, 2009 35.98 36.39 34.11 34.39 8,588,525 -0.87(-2.47%)
Aug 04, 2009 33.02 35.66 33.02 35.26 11,742,271 +2.78(+8.55%)
Aug 03, 2009 31.95 33.13 31.75 32.48 7,370,872 +1.37(+4.42%)
Jul 31, 2009 30.04 31.41 29.39 31.11 8,834,770 +0.62(+2.03%)
Jul 30, 2009 28.94 31.30 28.73 30.49 16,371,723 +3.55(+13.18%)
Jul 29, 2009 27.89 28.04 26.56 26.94 7,007,662 -1.39(-4.89%)
Jul 28, 2009 28.34 28.80 27.63 28.32 5,353,129 -0.71(-2.43%)
Jul 27, 2009 30.13 30.19 28.64 29.03 7,647,586 +0.28(+0.97%)
Jul 24, 2009 26.60 29.25 26.48 28.75 8,001,917 +1.59(+5.87%)
Jul 23, 2009 25.91 27.89 25.14 27.16 11,197,394 +1.47(+5.70%)
Jul 22, 2009 24.80 26.35 24.62 25.69 10,315,840 +1.51(+6.26%)
Jul 21, 2009 25.49 25.49 23.57 24.18 7,031,543 -0.04(-0.15%)
Jul 20, 2009 22.21 24.62 22.21 24.21 6,481,781 +2.23(+10.12%)
Jul 17, 2009 22.67 22.67 21.78 21.99 4,975,193 -0.82(-3.60%)
Jul 16, 2009 21.70 23.09 21.29 22.81 5,845,355 +0.81(+3.67%)
Jul 15, 2009 20.96 22.22 20.94 22.00 7,641,550 +1.45(+7.07%)
Jul 14, 2009 19.50 20.70 19.26 20.55 5,287,687 +0.91(+4.61%)
Jul 13, 2009 19.15 19.76 18.37 19.64 4,747,438 +0.81(+4.29%)
Jul 10, 2009 19.19 19.20 18.49 18.83 4,563,525 -0.58(-2.98%)
Jul 09, 2009 18.31 20.30 18.31 19.41 9,501,043 +1.23(+6.75%)
Jul 08, 2009 19.14 19.14 17.66 18.18 7,384,332 -0.51(-2.73%)
Jul 07, 2009 19.77 19.87 18.62 18.69 5,747,855 -1.18(-5.93%)
Jul 06, 2009 19.87 20.23 19.34 19.87 4,673,766 -0.44(-2.16%)
Jul 02, 2009 21.24 21.24 20.18 20.31 3,833,986 -1.20(-5.59%)
Jul 01, 2009 21.52 22.03 21.43 21.52 3,292,661 +0.05(+0.25%)
Jun 30, 2009 21.72 22.45 21.35 21.46 4,357,536 -0.99(-4.41%)
Jun 29, 2009 22.37 22.80 21.80 22.45 3,553,855 +0.13(+0.57%)
Jun 26, 2009 22.51 22.66 21.86 22.32 4,565,616 -0.27(-1.18%)
Jun 25, 2009 21.97 22.65 21.35 22.59 4,100,929 +0.71(+3.25%)
Jun 24, 2009 20.86 22.42 20.82 21.88 5,419,901 +1.22(+5.88%)
Jun 23, 2009 20.90 21.35 19.89 20.66 6,218,806 -0.18(-0.85%)
Jun 22, 2009 22.01 22.19 20.83 20.84 4,841,282 -1.57(-7.00%)
Jun 19, 2009 22.15 22.55 21.83 22.41 5,868,939 +0.77(+3.54%)
Jun 18, 2009 22.58 22.85 21.28 21.64 4,360,374 -0.24(-1.11%)
Jun 17, 2009 22.12 22.54 20.70 21.89 7,106,839 -0.05(-0.22%)
Jun 16, 2009 21.41 22.76 21.33 21.93 7,828,112 +0.66(+3.12%)
Jun 15, 2009 22.46 22.46 20.79 21.27 8,993,921 -1.47(-6.47%)
Jun 12, 2009 22.34 22.83 21.76 22.74 5,228,616 +0.27(+1.19%)
Jun 11, 2009 22.80 22.86 22.17 22.48 5,065,830 -0.23(-1.02%)
Jun 10, 2009 23.47 23.70 22.04 22.71 7,091,254 -0.58(-2.51%)
Jun 09, 2009 23.86 24.01 22.92 23.29 4,088,640 -0.38(-1.59%)
Jun 08, 2009 23.26 24.23 22.83 23.67 5,351,659 -1.02(-4.11%)
Jun 05, 2009 25.22 25.66 24.09 24.68 4,075,122 +0.00(+0.00%)
Jun 04, 2009 24.03 24.91 23.46 24.68 4,542,994 +0.66(+2.76%)
Jun 03, 2009 24.94 25.06 23.56 24.02 5,975,067 -0.66(-2.68%)
Jun 02, 2009 24.74 25.01 23.89 24.68 4,824,329 -0.07(-0.27%)
Jun 01, 2009 23.26 24.85 23.14 24.75 8,209,669 +2.22(+9.85%)
May 29, 2009 22.24 22.79 21.92 22.53 4,608,422 +0.43(+1.95%)
May 28, 2009 22.49 22.89 21.42 22.10 3,881,946 -0.02(-0.11%)
May 27, 2009 23.10 23.54 22.05 22.12 5,166,484 -1.04(-4.49%)
May 26, 2009 21.43 23.62 21.37 23.16 4,791,050 +1.37(+6.28%)
May 22, 2009 22.59 22.82 21.43 21.80 4,917,756 -0.77(-3.40%)
May 21, 2009 23.41 23.83 22.29 22.56 5,236,770 -1.26(-5.28%)
May 20, 2009 24.60 25.45 23.67 23.82 4,681,641 -0.53(-2.17%)
May 19, 2009 25.43 25.75 24.12 24.35 5,370,050 -0.82(-3.26%)
May 18, 2009 23.64 25.35 23.58 25.17 5,909,998 +2.13(+9.23%)
May 15, 2009 24.32 25.45 22.85 23.04 6,270,510 -0.94(-3.90%)
May 14, 2009 24.21 24.96 22.52 23.98 10,098,623 -0.21(-0.85%)
May 13, 2009 26.75 27.14 23.93 24.18 8,645,971 -3.28(-11.95%)
May 12, 2009 30.06 30.22 26.81 27.47 7,371,321 -2.30(-7.72%)
May 11, 2009 27.98 30.25 27.52 29.77 5,118,479 +0.91(+3.16%)
May 08, 2009 27.39 29.30 27.14 28.85 4,613,710 +1.98(+7.35%)
May 07, 2009 29.18 29.39 26.32 26.88 6,354,677 -1.77(-6.18%)
May 06, 2009 29.92 30.08 27.08 28.65 12,612,270 -1.74(-5.72%)
May 05, 2009 28.20 30.87 27.27 30.39 15,522,464 +4.36(+16.75%)
May 04, 2009 24.62 26.65 24.34 26.03 5,880,366 +2.22(+9.32%)
May 01, 2009 23.73 24.94 23.24 23.81 4,389,256 -0.04(-0.18%)
Apr 30, 2009 24.77 26.86 23.67 23.85 10,179,279 +0.65(+2.80%)
Apr 29, 2009 23.06 24.01 22.22 23.20 5,573,593 +1.17(+5.33%)
Apr 28, 2009 22.04 23.00 21.75 22.03 5,687,263 -0.76(-3.33%)
Apr 27, 2009 22.79 24.32 22.35 22.79 7,107,013 -1.25(-5.19%)
Apr 24, 2009 22.77 24.42 22.46 24.03 8,231,592 +1.88(+8.51%)
Apr 23, 2009 20.97 23.10 20.74 22.15 8,575,760 +1.14(+5.41%)
Apr 22, 2009 18.98 21.68 18.92 21.01 8,681,842 +1.81(+9.40%)
Apr 21, 2009 18.18 19.36 17.63 19.21 5,401,604 +0.70(+3.78%)
Apr 20, 2009 19.32 19.91 18.14 18.51 3,852,066 -1.41(-7.08%)
Apr 17, 2009 20.26 20.33 19.55 19.92 6,159,500 -0.43(-2.12%)
Apr 16, 2009 20.08 20.82 19.76 20.35 5,131,018 +0.32(+1.61%)
Apr 15, 2009 19.18 20.14 19.17 20.03 4,755,476 +0.33(+1.70%)
Apr 14, 2009 18.57 21.64 18.55 19.69 8,730,153 +0.58(+3.02%)
Apr 13, 2009 17.90 19.14 17.33 19.11 5,087,419 +0.71(+3.87%)
Apr 09, 2009 17.70 19.45 17.58 18.40 8,096,864 +1.57(+9.36%)
Apr 08, 2009 16.72 16.83 15.70 16.83 7,164,575 +0.59(+3.63%)
Apr 07, 2009 18.43 18.55 16.16 16.24 8,499,676 -2.73(-14.39%)
Apr 06, 2009 18.82 20.06 18.67 18.97 13,453,765 +0.94(+5.23%)
Apr 03, 2009 16.12 18.20 15.95 18.03 9,312,749 +1.70(+10.43%)
Apr 02, 2009 14.13 16.34 14.13 16.32 11,467,598 +3.22(+24.59%)
Apr 01, 2009 12.16 13.16 11.87 13.10 4,792,172 +0.96(+7.91%)
Mar 31, 2009 11.96 12.28 11.55 12.14 4,256,997 +0.47(+4.06%)
Mar 30, 2009 12.38 12.63 11.55 11.67 3,581,864 -2.13(-15.46%)
Mar 26, 2009 13.81 14.04 13.01 13.80 3,932,589 +0.21(+1.52%)
Mar 25, 2009 13.73 14.44 12.16 13.59 5,190,508 -0.15(-1.06%)
Mar 24, 2009 13.90 14.51 13.50 13.74 3,594,238 -0.50(-3.54%)
Mar 23, 2009 12.85 14.35 12.55 14.24 6,726,904 +1.76(+14.13%)
Mar 20, 2009 12.98 13.01 12.13 12.48 4,493,373 -0.15(-1.20%)
Mar 19, 2009 12.95 13.34 12.13 12.63 4,713,295 -0.24(-1.84%)
Mar 18, 2009 12.52 13.02 11.76 12.87 5,866,404 +0.27(+2.17%)
Mar 17, 2009 11.52 12.74 11.37 12.60 10,505,603 +0.65(+5.45%)
Mar 16, 2009 13.10 13.28 11.89 11.95 2,479,429 -0.70(-5.53%)
Mar 13, 2009 12.86 13.68 12.17 12.65 4,243,049 +0.17(+1.36%)
Mar 12, 2009 11.84 12.52 11.19 12.48 4,232,497 +0.91(+7.89%)
Mar 11, 2009 12.15 12.74 11.07 11.56 5,883,116 -0.29(-2.46%)
Mar 10, 2009 10.04 12.24 10.01 11.86 8,800,815 +2.40(+25.40%)
Mar 09, 2009 9.174 10.24 8.998 9.454 4,337,670 +0.09(+0.97%)
Mar 06, 2009 9.958 10.18 8.815 9.362 4,550,137 -0.54(-5.46%)
Mar 05, 2009 10.18 10.54 9.788 9.904 4,697,968 -0.55(-5.29%)
Mar 04, 2009 10.72 10.74 9.490 10.46 7,125,314 -0.27(-2.55%)
Mar 02, 2009 12.46 12.46 10.73 10.73 8,085,064 -2.01(-15.75%)
Feb 27, 2009 13.13 13.33 12.60 12.74 5,948,231 -0.81(-5.97%)
Feb 26, 2009 13.72 14.40 13.16 13.55 5,678,320 +0.32(+2.44%)
Feb 25, 2009 13.35 14.24 12.80 13.22 12,724,952 -2.46(-15.70%)
Feb 24, 2009 14.27 15.81 13.72 15.69 5,787,620 +1.53(+10.82%)
Feb 23, 2009 15.23 15.58 13.99 14.15 3,671,993 -1.02(-6.69%)
Feb 20, 2009 14.47 15.35 14.15 15.17 5,775,912 +1.19(+8.48%)
Feb 19, 2009 14.29 14.99 13.71 13.98 3,035,307 -0.16(-1.12%)
Feb 18, 2009 14.77 14.86 13.71 14.14 4,242,956 -0.51(-3.49%)
Feb 17, 2009 15.56 15.56 14.37 14.65 3,679,934 -1.18(-7.45%)
Feb 13, 2009 16.47 16.47 15.58 15.83 1,958,731 -0.41(-2.51%)
Feb 12, 2009 15.51 16.34 15.46 16.24 4,743,077 +0.18(+1.14%)
Feb 11, 2009 17.32 17.34 15.35 16.06 3,709,981 -0.71(-4.24%)
Feb 10, 2009 18.25 18.76 16.65 16.77 3,323,789 -1.99(-10.60%)
Feb 09, 2009 18.24 19.15 17.75 18.76 2,885,417 +0.66(+3.66%)
Feb 06, 2009 17.21 18.54 17.03 18.09 4,255,523 +0.95(+5.53%)
Feb 05, 2009 15.81 17.75 15.50 17.14 7,464,328 +1.20(+7.51%)
Feb 04, 2009 16.82 16.93 15.28 15.95 12,129,697 -1.57(-8.99%)
Feb 03, 2009 18.17 18.55 16.29 17.52 6,247,867 -0.55(-3.06%)
Feb 02, 2009 17.96 18.48 17.39 18.07 4,596,903 -0.21(-1.16%)
Jan 30, 2009 19.82 19.88 17.96 18.29 6,261,424 -1.67(-8.35%)
Jan 29, 2009 21.45 21.66 19.83 19.95 3,302,453 -1.78(-8.17%)
Jan 28, 2009 21.33 22.49 21.24 21.73 4,004,352 +1.15(+5.58%)
Jan 27, 2009 21.74 22.40 20.44 20.58 3,053,341 -0.89(-4.16%)
Jan 26, 2009 20.91 22.55 20.65 21.47 3,806,979 +0.64(+3.09%)
Jan 23, 2009 20.26 21.90 19.80 20.83 3,309,637 -0.06(-0.29%)
Jan 22, 2009 20.67 21.86 19.79 20.89 3,327,488 -0.39(-1.83%)
Jan 21, 2009 20.49 21.39 20.08 21.28 3,060,626 +1.23(+6.16%)
Jan 20, 2009 22.39 22.48 20.04 20.04 4,126,378 -2.41(-10.75%)
Jan 16, 2009 22.50 23.08 21.22 22.46 4,312,117 +0.49(+2.24%)
Jan 15, 2009 22.04 23.35 20.38 21.97 6,363,559 -0.09(-0.41%)
Jan 14, 2009 23.59 23.59 21.82 22.06 4,191,189 -1.79(-7.52%)
Jan 13, 2009 24.82 25.36 23.31 23.85 3,845,675 -1.08(-4.32%)
Jan 12, 2009 26.56 26.62 24.54 24.93 3,002,364 -1.85(-6.90%)
Jan 09, 2009 28.05 28.62 26.63 26.77 2,019,405 -1.47(-5.19%)
Jan 08, 2009 28.77 28.87 27.39 28.24 2,659,361 -0.47(-1.65%)
Jan 07, 2009 32.25 32.37 28.42 28.71 5,392,124 -4.89(-14.56%)
Jan 06, 2009 31.76 33.69 30.82 33.61 5,199,874 +1.81(+5.70%)
Jan 05, 2009 27.98 32.09 27.98 31.80 5,101,001 +2.97(+10.29%)
Jan 02, 2009 25.61 28.88 25.58 28.83 2,239,176 +3.14(+12.21%)
Dec 31, 2008 25.52 26.44 25.05 25.69 1,854,517 +0.03(+0.12%)
Dec 30, 2008 25.56 26.45 24.89 25.66 1,742,935 +0.19(+0.74%)
Dec 29, 2008 26.05 26.14 24.34 25.47 1,616,693 -0.55(-2.10%)
Dec 26, 2008 26.86 27.32 25.56 26.02 781,018 -0.71(-2.66%)
Dec 24, 2008 26.75 27.27 26.30 26.73 782,717 +0.01(+0.02%)
Dec 23, 2008 26.71 26.84 24.93 26.73 2,500,529 +1.09(+4.27%)
Dec 22, 2008 26.43 26.63 24.99 25.63 2,591,574 -0.54(-2.07%)
Dec 19, 2008 26.59 28.30 25.62 26.17 3,159,202 -0.95(-3.52%)
Dec 18, 2008 30.01 30.25 26.29 27.13 2,995,223 -1.81(-6.24%)
Dec 17, 2008 27.20 29.55 25.92 28.93 3,151,224 +1.28(+4.62%)
Dec 16, 2008 25.36 27.72 25.16 27.66 2,825,672 +2.88(+11.60%)
Dec 15, 2008 27.53 27.60 23.71 24.78 3,159,422 -0.80(-3.14%)
Dec 12, 2008 24.23 25.81 24.01 25.58 1,653,923 +0.84(+3.39%)
Dec 11, 2008 26.56 27.28 24.55 24.74 2,675,679 -2.19(-8.13%)
Dec 10, 2008 25.67 27.13 25.02 26.93 2,125,660 +1.58(+6.23%)
Dec 09, 2008 26.26 28.66 24.70 25.35 2,941,428 -1.64(-6.08%)
Dec 08, 2008 25.73 27.38 25.23 26.99 3,497,278 +2.30(+9.33%)
Dec 05, 2008 22.82 24.83 22.20 24.69 2,449,923 +1.65(+7.15%)
Dec 04, 2008 23.17 23.93 22.25 23.04 3,743,515 -1.29(-5.30%)
Dec 03, 2008 22.16 24.33 20.34 24.33 3,709,193 +1.48(+6.49%)
Dec 02, 2008 20.85 22.87 20.28 22.85 1,999,109 +2.26(+10.95%)
Dec 01, 2008 23.28 23.70 20.59 20.59 2,611,622 -3.62(-14.94%)
Nov 28, 2008 23.71 25.70 23.71 24.21 1,725,769 -1.02(-4.05%)
Nov 26, 2008 22.67 25.23 21.90 25.23 4,562,041 +2.23(+9.67%)
Nov 25, 2008 23.11 23.49 21.28 23.00 2,805,062 +0.05(+0.21%)
Nov 24, 2008 20.34 23.80 19.47 22.96 5,508,864 +3.49(+17.93%)
Nov 21, 2008 20.55 20.66 17.76 19.47 5,159,846 +0.47(+2.46%)
Nov 20, 2008 20.24 20.36 17.92 19.00 8,033,393 -1.41(-6.91%)
Nov 19, 2008 23.66 24.26 19.95 20.41 6,008,994 -3.25(-13.75%)
Nov 18, 2008 24.08 24.90 22.81 23.66 5,422,433 -0.33(-1.37%)
Nov 17, 2008 25.96 26.13 23.70 23.99 5,748,781 -2.15(-8.23%)
Nov 14, 2008 26.57 26.98 25.84 26.14 11,312,803 -1.07(-3.93%)
Nov 13, 2008 27.86 29.86 26.43 27.21 15,818,871 -0.30(-1.08%)
Nov 12, 2008 29.36 29.54 26.75 27.51 5,919,810 -2.95(-9.68%)
Nov 11, 2008 29.78 30.53 28.28 30.46 8,726,327 +1.99(+7.01%)
Nov 10, 2008 28.72 30.40 26.97 28.46 2,400,493 +0.47(+1.69%)
Nov 07, 2008 28.08 29.73 25.23 27.99 2,837,944 +0.21(+0.74%)
Nov 06, 2008 27.35 28.86 26.30 27.78 4,440,405 -1.03(-3.57%)
Nov 05, 2008 30.85 31.01 28.29 28.81 3,199,718 -2.58(-8.21%)
Nov 04, 2008 32.58 33.36 29.33 31.39 4,520,913 +0.02(+0.08%)
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.