Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Resorts (NQ: WYNN )

95.88 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 102.85 105.55 102.16 104.11 4,178,036 +1.37(+1.34%)
Apr 28, 2011 103.34 103.88 101.35 102.74 2,262,910 -0.74(-0.72%)
Apr 27, 2011 103.53 104.07 101.83 103.48 2,112,926 +0.40(+0.39%)
Apr 26, 2011 104.13 104.16 102.29 103.08 2,340,179 -0.69(-0.67%)
Apr 25, 2011 104.24 104.87 102.64 103.77 1,886,989 -0.38(-0.36%)
Apr 21, 2011 103.29 105.25 102.42 104.15 2,523,675 -0.15(-0.14%)
Apr 20, 2011 101.36 105.62 100.83 104.29 7,817,748 +6.34(+6.47%)
Apr 19, 2011 99.59 99.65 96.55 97.96 4,174,172 -1.11(-1.12%)
Apr 18, 2011 96.31 99.56 94.69 99.06 3,994,925 +1.44(+1.47%)
Apr 15, 2011 95.18 98.97 94.86 97.62 4,202,020 +2.47(+2.59%)
Apr 14, 2011 94.49 95.59 94.03 95.16 1,973,221 -0.13(-0.14%)
Apr 13, 2011 93.15 95.69 92.81 95.29 2,891,623 +3.53(+3.85%)
Apr 12, 2011 92.00 92.58 90.99 91.76 1,734,474 -1.29(-1.39%)
Apr 11, 2011 93.83 94.30 92.28 93.05 1,646,911 -0.42(-0.45%)
Apr 08, 2011 95.72 95.95 92.93 93.47 2,312,745 -1.98(-2.08%)
Apr 07, 2011 94.92 96.13 93.87 95.45 2,330,241 +0.76(+0.80%)
Apr 06, 2011 95.18 96.67 93.32 94.69 3,090,947 +0.82(+0.87%)
Apr 05, 2011 93.42 94.70 92.84 93.87 2,401,330 +0.13(+0.14%)
Apr 04, 2011 95.38 96.19 93.29 93.75 3,149,250 -0.04(-0.04%)
Apr 01, 2011 91.66 95.78 91.45 93.78 5,405,180 +4.12(+4.60%)
Mar 31, 2011 89.28 90.23 88.20 89.66 2,025,790 -0.35(-0.39%)
Mar 30, 2011 89.19 90.05 88.51 90.01 2,040,839 +1.26(+1.41%)
Mar 29, 2011 88.27 89.54 87.43 88.75 1,616,923 +0.54(+0.61%)
Mar 28, 2011 90.02 90.05 87.88 88.22 2,200,995 -1.35(-1.50%)
Mar 25, 2011 88.97 90.65 88.16 89.57 2,990,316 +1.97(+2.25%)
Mar 24, 2011 86.01 88.01 85.83 87.60 3,026,896 +2.31(+2.70%)
Mar 23, 2011 83.66 85.48 82.15 85.29 2,732,163 +1.80(+2.16%)
Mar 22, 2011 86.20 87.03 83.35 83.49 4,808,914 -2.36(-2.75%)
Mar 21, 2011 84.47 86.47 82.76 85.85 3,583,204 +3.74(+4.55%)
Mar 18, 2011 84.75 84.75 82.06 82.11 2,931,669 -1.21(-1.46%)
Mar 17, 2011 84.55 84.59 83.05 83.33 1,804,303 +0.80(+0.97%)
Mar 16, 2011 84.38 85.36 82.18 82.52 3,799,313 -2.91(-3.41%)
Mar 15, 2011 84.73 86.00 82.64 85.43 3,475,913 -1.99(-2.27%)
Mar 14, 2011 86.36 87.68 85.03 87.42 2,551,773 +0.14(+0.16%)
Mar 11, 2011 85.84 87.64 85.06 87.28 2,523,230 +0.49(+0.57%)
Mar 10, 2011 89.23 89.23 86.30 86.79 3,338,438 -3.53(-3.90%)
Mar 09, 2011 89.34 90.87 88.51 90.31 2,390,063 +0.73(+0.81%)
Mar 08, 2011 89.28 90.59 88.73 89.59 2,314,718 +0.47(+0.52%)
Mar 07, 2011 92.67 92.75 87.78 89.12 3,160,689 -3.11(-3.37%)
Mar 04, 2011 92.03 93.25 91.02 92.23 2,998,690 +0.20(+0.21%)
Mar 03, 2011 89.37 92.42 89.37 92.03 3,452,580 +3.14(+3.53%)
Mar 02, 2011 88.66 89.54 87.81 88.90 2,538,042 +0.18(+0.20%)
Mar 01, 2011 87.26 88.88 86.43 88.72 4,750,808 +2.04(+2.36%)
Feb 28, 2011 86.82 87.48 85.31 86.67 1,695,771 +0.77(+0.89%)
Feb 25, 2011 85.19 87.04 84.70 85.91 1,723,580 +1.80(+2.14%)
Feb 24, 2011 84.69 85.17 82.73 84.11 2,217,755 -0.74(-0.87%)
Feb 23, 2011 86.83 87.43 82.04 84.85 3,732,524 -1.92(-2.22%)
Feb 22, 2011 88.87 89.50 86.51 86.77 2,556,415 -3.26(-3.63%)
Feb 18, 2011 90.57 90.91 89.23 90.04 1,806,119 -0.54(-0.59%)
Feb 17, 2011 90.36 91.30 89.93 90.57 1,833,101 +0.41(+0.45%)
Feb 16, 2011 91.05 91.38 89.66 90.16 2,013,855 -0.23(-0.25%)
Feb 15, 2011 89.92 91.31 89.54 90.39 2,250,955 +0.18(+0.20%)
Feb 14, 2011 90.94 91.15 89.56 90.21 2,947,331 -0.81(-0.89%)
Feb 11, 2011 84.26 91.22 83.55 91.02 8,006,192 +6.31(+7.45%)
Feb 10, 2011 85.19 86.29 84.44 84.71 4,535,726 -0.97(-1.14%)
Feb 09, 2011 84.30 86.31 83.64 85.69 3,420,035 +0.95(+1.12%)
Feb 08, 2011 84.50 86.65 83.73 84.74 6,376,065 +1.53(+1.84%)
Feb 07, 2011 82.36 84.08 81.47 83.21 2,890,937 -0.04(-0.04%)
Feb 04, 2011 83.25 84.08 82.76 83.24 3,118,824 -0.94(-1.12%)
Feb 03, 2011 83.95 85.31 83.11 84.19 3,407,605 +0.37(+0.45%)
Feb 02, 2011 84.24 84.40 82.94 83.81 2,006,094 -0.22(-0.26%)
Feb 01, 2011 82.49 84.26 81.44 84.03 3,184,746 +2.01(+2.45%)
Jan 31, 2011 80.91 82.79 80.88 82.02 2,544,917 +1.28(+1.59%)
Jan 28, 2011 84.21 85.14 80.66 80.74 3,105,968 -3.07(-3.67%)
Jan 27, 2011 83.69 84.60 82.42 83.81 2,384,516 +0.15(+0.18%)
Jan 26, 2011 81.58 84.07 80.98 83.66 2,837,590 +2.71(+3.34%)
Jan 25, 2011 80.90 81.17 79.29 80.96 2,590,128 -0.39(-0.49%)
Jan 24, 2011 81.88 82.39 80.73 81.35 2,055,229 -0.40(-0.49%)
Jan 21, 2011 82.18 83.25 81.36 81.75 2,181,875 -0.20(-0.25%)
Jan 20, 2011 82.87 83.26 80.38 81.96 2,826,997 -1.37(-1.64%)
Jan 19, 2011 83.54 85.45 82.68 83.33 3,485,643 -0.48(-0.57%)
Jan 18, 2011 84.96 85.84 83.39 83.80 2,378,453 +0.03(+0.03%)
Jan 14, 2011 82.06 83.78 81.97 83.78 2,384,319 +1.48(+1.80%)
Jan 13, 2011 83.49 84.03 82.04 82.30 3,334,373 -0.04(-0.05%)
Jan 12, 2011 83.02 83.35 81.47 82.34 2,793,362 -0.22(-0.26%)
Jan 11, 2011 84.43 84.54 82.03 82.56 3,338,405 -1.14(-1.36%)
Jan 10, 2011 83.25 84.38 82.23 83.69 3,093,114 -0.02(-0.03%)
Jan 07, 2011 81.55 84.14 81.35 83.71 5,626,410 +2.86(+3.54%)
Jan 06, 2011 80.32 81.12 79.36 80.85 2,909,206 +0.59(+0.73%)
Jan 05, 2011 78.65 80.86 78.65 80.27 3,722,831 +1.02(+1.29%)
Jan 04, 2011 77.14 79.32 77.09 79.24 5,185,687 +2.40(+3.12%)
Jan 03, 2011 74.91 76.92 74.79 76.85 4,501,755 +3.63(+4.96%)
Dec 31, 2010 71.62 73.47 71.11 73.21 1,971,479 +1.50(+2.09%)
Dec 30, 2010 72.05 72.33 71.23 71.71 1,111,973 -0.63(-0.88%)
Dec 29, 2010 72.07 72.71 71.66 72.35 2,439,267 +0.65(+0.90%)
Dec 28, 2010 72.24 72.59 71.21 71.70 1,018,774 -0.30(-0.42%)
Dec 27, 2010 72.31 72.34 70.87 72.00 1,487,949 -0.62(-0.85%)
Dec 23, 2010 73.41 73.75 72.28 72.62 1,347,962 -0.70(-0.96%)
Dec 22, 2010 74.89 74.91 73.06 73.33 1,872,896 -1.35(-1.80%)
Dec 21, 2010 75.25 75.41 74.14 74.67 2,299,334 +0.10(+0.13%)
Dec 20, 2010 74.74 75.44 74.17 74.58 3,060,925 +0.58(+0.78%)
Dec 17, 2010 74.72 75.62 73.64 74.00 3,417,325 -0.45(-0.61%)
Dec 16, 2010 72.88 75.44 72.64 74.45 5,644,061 +3.42(+4.81%)
Dec 15, 2010 70.32 71.87 70.13 71.03 5,081,782 +0.80(+1.14%)
Dec 14, 2010 70.70 71.69 69.95 70.23 2,802,334 -0.47(-0.66%)
Dec 13, 2010 72.11 72.31 70.62 70.69 2,247,977 -0.52(-0.73%)
Dec 10, 2010 71.90 71.90 70.70 71.21 2,044,348 -0.25(-0.36%)
Dec 09, 2010 71.78 72.97 71.36 71.47 2,433,574 -0.06(-0.09%)
Dec 08, 2010 71.77 72.11 70.84 71.53 3,076,001 -0.01(-0.02%)
Dec 07, 2010 73.98 74.03 71.44 71.54 3,034,454 -1.05(-1.45%)
Dec 06, 2010 72.57 73.03 72.24 72.59 2,100,277 -0.27(-0.37%)
Dec 03, 2010 72.27 74.00 72.18 72.86 3,463,496 -0.09(-0.13%)
Dec 02, 2010 74.07 74.82 71.71 72.95 6,585,031 -0.93(-1.26%)
Dec 01, 2010 73.68 74.98 72.83 73.88 7,247,506 +2.60(+3.65%)
Nov 30, 2010 71.25 72.97 71.14 71.28 3,856,830 -0.80(-1.11%)
Nov 29, 2010 71.91 72.47 70.78 72.08 2,489,039 +0.10(+0.14%)
Nov 26, 2010 71.97 72.97 71.92 71.98 881,004 -0.75(-1.04%)
Nov 24, 2010 72.92 72.74 72.74 72.74 2,228,280 +1.06(+1.49%)
Nov 23, 2010 72.70 72.86 71.21 71.67 2,600,920 -2.51(-3.38%)
Nov 22, 2010 72.81 74.71 72.07 74.18 3,082,071 +1.57(+2.16%)
Nov 19, 2010 71.45 73.12 71.39 72.62 5,459,535 +1.44(+2.02%)
Nov 18, 2010 70.50 72.13 69.84 71.18 4,848,050 +2.25(+3.27%)
Nov 17, 2010 70.77 71.34 68.77 68.92 5,405,047 -1.67(-2.37%)
Nov 16, 2010 72.46 73.87 70.13 70.60 4,855,250 -2.40(-3.29%)
Nov 15, 2010 73.17 74.87 72.93 73.00 3,141,643 +0.48(+0.67%)
Nov 12, 2010 74.52 74.68 71.94 72.52 3,999,474 -2.33(-3.11%)
Nov 11, 2010 73.81 75.22 73.75 74.84 2,597,107 +0.20(+0.27%)
Nov 10, 2010 74.57 75.25 73.21 74.64 3,439,362 +0.25(+0.33%)
Nov 09, 2010 76.76 76.76 73.82 74.39 4,812,047 -1.75(-2.30%)
Nov 08, 2010 73.80 76.39 73.25 76.14 8,036,445 +2.27(+3.07%)
Nov 05, 2010 73.51 75.42 73.51 73.87 7,485,795 +0.36(+0.49%)
Nov 04, 2010 71.86 74.20 70.73 73.51 8,269,502 +0.90(+1.24%)
Nov 03, 2010 71.33 73.46 70.88 72.61 8,106,667 -0.93(-1.27%)
Nov 02, 2010 72.99 74.45 71.11 73.54 9,240,336 +2.16(+3.03%)
Nov 01, 2010 71.12 72.59 70.68 71.38 3,675,834 +1.37(+1.96%)
Oct 29, 2010 69.51 70.86 69.26 70.01 2,261,709 +0.07(+0.10%)
Oct 28, 2010 71.19 71.21 69.05 69.94 3,592,134 +1.64(+2.40%)
Oct 27, 2010 68.34 68.52 67.11 68.30 2,321,983 +0.78(+1.15%)
Oct 25, 2010 68.11 69.38 67.45 67.52 2,769,384 -0.70(-1.02%)
Oct 22, 2010 67.25 68.78 67.02 68.22 2,985,093 +0.77(+1.14%)
Oct 21, 2010 67.29 70.14 66.44 67.45 7,497,267 +1.36(+2.06%)
Oct 20, 2010 64.60 66.96 64.38 66.09 4,251,038 +2.14(+3.34%)
Oct 19, 2010 65.64 65.75 63.57 63.95 4,237,807 -2.71(-4.07%)
Oct 18, 2010 66.13 66.94 65.96 66.66 2,370,426 +0.07(+0.10%)
Oct 15, 2010 66.96 67.37 65.53 66.60 4,198,163 +0.23(+0.34%)
Oct 14, 2010 66.83 67.12 65.54 66.37 4,317,367 -0.39(-0.59%)
Oct 13, 2010 66.43 67.85 65.33 66.76 7,388,756 -0.11(-0.17%)
Oct 12, 2010 65.41 68.32 65.21 66.88 11,037,084 +0.38(+0.57%)
Oct 11, 2010 62.28 67.13 62.10 66.49 14,207,356 +5.18(+8.45%)
Oct 08, 2010 58.47 61.55 58.07 61.31 6,569,222 +3.00(+5.14%)
Oct 07, 2010 59.27 59.45 57.85 58.32 2,727,205 -0.59(-1.00%)
Oct 06, 2010 60.14 60.43 58.51 58.91 4,083,539 -1.66(-2.74%)
Oct 05, 2010 60.07 60.89 59.45 60.57 4,163,616 +1.44(+2.43%)
Oct 04, 2010 57.27 60.21 57.24 59.13 7,215,166 +2.23(+3.93%)
Oct 01, 2010 57.23 57.45 56.05 56.90 3,434,426 +0.21(+0.37%)
Sep 30, 2010 57.07 57.94 56.12 56.69 4,008,912 +0.19(+0.34%)
Sep 29, 2010 56.88 57.19 56.00 56.50 3,852,478 -0.76(-1.32%)
Sep 28, 2010 57.54 58.06 56.24 57.26 4,812,872 +0.34(+0.60%)
Sep 27, 2010 58.46 58.54 56.84 56.92 5,990,018 -2.01(-3.41%)
Sep 24, 2010 58.20 59.08 56.95 58.93 6,760,099 +2.06(+3.62%)
Sep 23, 2010 58.98 59.45 56.22 56.87 6,845,707 -2.70(-4.53%)
Sep 22, 2010 60.53 61.27 59.19 59.57 4,227,133 -1.01(-1.67%)
Sep 21, 2010 62.06 62.64 60.10 60.58 5,246,049 -1.44(-2.32%)
Sep 20, 2010 60.56 62.15 59.63 62.02 4,824,433 +1.97(+3.29%)
Sep 17, 2010 59.11 60.25 58.80 60.04 6,498,089 +1.06(+1.81%)
Sep 15, 2010 58.67 59.29 58.39 58.98 2,478,473 +0.10(+0.17%)
Sep 14, 2010 59.44 59.78 58.76 58.88 2,253,627 -0.49(-0.83%)
Sep 13, 2010 59.45 59.67 58.97 59.37 2,419,583 +0.87(+1.49%)
Sep 10, 2010 58.22 58.69 57.77 58.50 2,157,069 +0.46(+0.80%)
Sep 09, 2010 58.69 59.18 57.79 58.04 3,295,075 +0.27(+0.48%)
Sep 08, 2010 57.07 58.47 56.90 57.76 2,488,386 +1.14(+2.02%)
Sep 07, 2010 56.92 57.45 56.37 56.62 2,917,029 -0.74(-1.30%)
Sep 03, 2010 56.37 57.87 56.31 57.37 4,917,900 +2.05(+3.71%)
Sep 02, 2010 54.06 55.44 53.69 55.31 2,922,780 +1.37(+2.54%)
Sep 01, 2010 53.10 54.17 52.19 53.94 4,970,436 +1.28(+2.43%)
Aug 31, 2010 53.17 54.30 52.26 52.66 6,399,211 -0.75(-1.41%)
Aug 30, 2010 55.08 55.08 53.41 53.41 2,345,920 -1.69(-3.06%)
Aug 27, 2010 54.07 55.60 52.59 55.10 3,972,285 +1.62(+3.03%)
Aug 26, 2010 55.34 55.60 53.15 53.48 3,643,198 -1.59(-2.89%)
Aug 25, 2010 53.35 55.28 52.59 55.07 4,321,159 +1.24(+2.31%)
Aug 24, 2010 55.63 56.25 53.60 53.83 4,530,315 -2.40(-4.28%)
Aug 23, 2010 57.87 57.97 56.20 56.24 2,887,094 -0.99(-1.74%)
Aug 20, 2010 56.54 57.40 55.56 57.23 2,942,935 +0.70(+1.24%)
Aug 19, 2010 58.41 58.57 56.20 56.53 3,075,450 -2.21(-3.77%)
Aug 18, 2010 58.39 59.45 58.02 58.74 3,240,513 +0.24(+0.41%)
Aug 17, 2010 57.75 59.59 57.52 58.50 3,605,417 +1.48(+2.59%)
Aug 16, 2010 56.25 57.44 56.07 57.03 2,582,843 +0.02(+0.03%)
Aug 13, 2010 56.68 57.65 56.64 57.01 2,673,339 +0.22(+0.38%)
Aug 12, 2010 56.17 57.57 55.89 56.79 3,408,566 -0.17(-0.30%)
Aug 11, 2010 57.82 58.52 56.84 56.96 3,605,922 -2.78(-4.65%)
Aug 10, 2010 60.14 60.57 58.99 59.74 3,897,557 -1.35(-2.21%)
Aug 09, 2010 59.94 61.23 59.24 61.09 3,216,229 +1.46(+2.45%)
Aug 06, 2010 58.13 59.76 57.81 59.63 3,342,675 +0.79(+1.34%)
Aug 05, 2010 59.38 60.23 58.47 58.84 3,850,321 -1.08(-1.80%)
Aug 04, 2010 59.85 60.18 58.97 59.92 3,440,416 +0.31(+0.51%)
Aug 03, 2010 57.83 59.72 57.15 59.62 4,573,418 +1.48(+2.54%)
Aug 02, 2010 57.99 58.86 57.32 58.14 5,127,425 +1.01(+1.77%)
Jul 30, 2010 55.06 57.14 54.25 57.13 8,563,942 -0.11(-0.19%)
Jul 29, 2010 57.81 58.53 55.87 57.24 5,408,304 -0.01(-0.02%)
Jul 28, 2010 56.98 58.12 56.50 57.25 3,530,021 +0.22(+0.39%)
Jul 27, 2010 58.05 58.22 56.58 57.03 2,934,167 -0.72(-1.25%)
Jul 26, 2010 57.04 58.10 56.20 57.75 2,986,277 +0.63(+1.09%)
Jul 23, 2010 55.38 57.65 55.17 57.13 3,355,567 +1.43(+2.57%)
Jul 22, 2010 54.46 56.03 54.22 55.70 3,807,381 +2.29(+4.29%)
Jul 21, 2010 54.72 55.35 53.12 53.40 4,562,260 -0.84(-1.55%)
Jul 20, 2010 50.86 54.30 50.82 54.24 4,190,571 +2.11(+4.05%)
Jul 19, 2010 52.12 52.47 50.41 52.13 3,293,992 +0.29(+0.55%)
Jul 16, 2010 54.09 54.26 51.60 51.84 3,753,745 -2.25(-4.16%)
Jul 15, 2010 54.26 54.73 53.01 54.09 3,974,536 -0.16(-0.30%)
Jul 14, 2010 53.02 54.31 52.48 54.26 4,862,560 +1.34(+2.52%)
Jul 13, 2010 51.47 53.46 50.17 52.92 4,912,512 +2.22(+4.38%)
Jul 12, 2010 51.68 52.12 49.91 50.70 3,454,542 -1.17(-2.25%)
Jul 09, 2010 51.44 52.40 51.28 51.86 4,049,550 +0.49(+0.95%)
Jul 08, 2010 51.69 52.19 50.11 51.38 3,138,722 +0.23(+0.45%)
Jul 07, 2010 49.44 51.28 48.98 51.15 4,227,152 +2.31(+4.72%)
Jul 06, 2010 49.65 50.48 48.23 48.84 3,531,900 +0.11(+0.23%)
Jul 02, 2010 50.13 50.14 47.64 48.73 3,876,925 -0.87(-1.76%)
Jul 01, 2010 50.17 50.72 47.75 49.60 5,964,812 -0.09(-0.18%)
Jun 30, 2010 51.71 52.73 49.41 49.69 5,256,990 -1.49(-2.90%)
Jun 29, 2010 53.91 54.08 50.91 51.18 8,173,093 -6.83(-11.78%)
Jun 25, 2010 56.24 58.07 55.66 58.01 7,606,485 +1.96(+3.50%)
Jun 24, 2010 56.52 57.61 55.92 56.05 5,998,499 +0.17(+0.30%)
Jun 23, 2010 55.28 56.41 54.49 55.88 2,804,155 +0.86(+1.56%)
Jun 22, 2010 56.97 57.34 54.95 55.02 3,328,322 -1.57(-2.77%)
Jun 21, 2010 56.67 57.66 56.07 56.59 4,469,983 +1.19(+2.15%)
Jun 18, 2010 55.73 56.23 55.09 55.40 3,297,310 -0.34(-0.61%)
Jun 17, 2010 56.03 56.37 54.86 55.74 3,032,127 +0.00(+0.00%)
Jun 16, 2010 54.75 56.59 54.75 55.74 3,978,899 +0.42(+0.77%)
Jun 15, 2010 54.14 55.53 53.82 55.32 4,350,075 +1.52(+2.82%)
Jun 14, 2010 54.61 55.67 53.56 53.80 4,524,899 -0.17(-0.31%)
Jun 11, 2010 52.16 53.98 51.90 53.97 2,819,787 +0.97(+1.83%)
Jun 10, 2010 51.37 53.05 51.16 53.00 4,641,544 +2.74(+5.44%)
Jun 09, 2010 51.41 52.48 49.81 50.26 5,960,154 -0.53(-1.05%)
Jun 08, 2010 50.01 50.98 48.59 50.80 5,692,454 +1.54(+3.12%)
Jun 07, 2010 52.55 52.78 49.11 49.26 3,969,716 -2.74(-5.28%)
Jun 04, 2010 53.30 54.80 51.47 52.00 4,755,998 -2.83(-5.17%)
Jun 03, 2010 54.42 55.38 53.67 54.84 3,067,928 +0.63(+1.17%)
Jun 02, 2010 53.81 54.22 52.78 54.20 3,690,242 +1.08(+2.04%)
Jun 01, 2010 53.81 55.31 53.04 53.12 3,899,641 -1.53(-2.80%)
May 28, 2010 55.05 56.03 53.35 54.65 4,419,093 -0.40(-0.72%)
May 27, 2010 52.96 55.13 52.37 55.05 4,944,142 +3.85(+7.52%)
May 26, 2010 52.74 53.36 50.83 51.20 6,003,192 -0.64(-1.24%)
May 25, 2010 48.03 52.11 47.42 51.84 6,407,765 +1.87(+3.74%)
May 24, 2010 51.78 52.60 49.84 49.97 3,692,179 -1.29(-2.52%)
May 21, 2010 47.62 51.59 47.26 51.26 6,251,903 +2.53(+5.19%)
May 20, 2010 48.52 51.32 48.22 48.74 7,503,708 -3.66(-6.98%)
May 19, 2010 52.01 53.96 50.93 52.39 5,010,870 -0.23(-0.45%)
May 18, 2010 54.18 55.87 52.33 52.63 5,649,951 -0.38(-0.73%)
May 17, 2010 53.26 54.21 51.25 53.01 4,572,338 -0.55(-1.03%)
May 14, 2010 54.37 54.64 52.85 53.56 3,363,456 -1.64(-2.96%)
May 13, 2010 55.66 57.23 55.08 55.20 3,053,646 -0.69(-1.24%)
May 12, 2010 55.70 56.17 55.22 55.89 3,238,489 +0.98(+1.78%)
May 11, 2010 55.70 56.11 52.59 54.91 5,223,985 +0.93(+1.71%)
May 10, 2010 53.52 54.48 53.17 53.99 4,781,200 +3.99(+7.99%)
May 07, 2010 53.55 54.21 49.29 49.99 11,097,119 -2.32(-4.43%)
May 06, 2010 54.95 56.29 46.11 52.31 9,452,974 -3.26(-5.87%)
May 05, 2010 56.27 57.78 54.42 55.57 5,796,705 -1.36(-2.40%)
May 04, 2010 58.72 58.76 56.22 56.94 6,137,648 -2.73(-4.58%)
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.