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 (%)
May 30, 2008 66.14 66.64 64.96 64.96 1,917,874 -1.30(-1.96%)
May 29, 2008 65.01 66.81 64.48 66.26 1,593,791 +1.42(+2.19%)
May 28, 2008 64.08 65.33 63.77 64.84 2,670,618 -0.10(-0.16%)
May 27, 2008 64.63 66.46 64.34 64.94 2,462,555 +0.17(+0.26%)
May 26, 2008 66.56 66.89 64.13 64.78 2,701,776 +0.00(+0.00%)
May 23, 2008 66.56 66.89 64.13 64.78 2,701,622 -1.88(-2.82%)
May 22, 2008 66.18 68.08 66.04 66.65 1,529,972 +0.66(+0.99%)
May 21, 2008 67.87 71.59 65.04 66.00 3,847,583 -2.25(-3.29%)
May 20, 2008 70.14 70.41 67.93 68.24 2,034,248 -2.17(-3.08%)
May 19, 2008 70.71 72.08 69.81 70.41 1,786,714 -0.71(-1.00%)
May 16, 2008 71.08 71.41 69.72 71.13 2,195,683 +0.36(+0.50%)
May 15, 2008 68.07 70.91 67.56 70.77 2,094,795 +2.38(+3.49%)
May 14, 2008 66.78 68.96 66.73 68.39 2,232,192 +1.74(+2.61%)
May 13, 2008 67.59 67.74 65.80 66.65 2,012,843 -0.80(-1.18%)
May 12, 2008 66.71 67.92 66.20 67.44 1,477,706 +0.54(+0.81%)
May 09, 2008 65.79 66.94 65.15 66.91 1,928,961 +0.56(+0.85%)
May 08, 2008 66.56 67.40 65.93 66.34 1,656,324 +0.08(+0.13%)
May 07, 2008 69.52 69.75 66.03 66.26 2,461,210 -3.85(-5.49%)
May 06, 2008 68.19 70.30 67.22 70.11 1,913,835 +1.49(+2.18%)
May 05, 2008 70.67 70.90 67.68 68.61 1,997,994 -1.55(-2.20%)
May 02, 2008 69.37 73.05 69.37 70.16 4,452,889 -0.10(-0.15%)
May 01, 2008 64.95 70.79 64.69 70.26 7,059,939 +1.85(+2.71%)
Apr 30, 2008 71.35 71.44 68.41 68.41 2,667,254 -2.52(-3.55%)
Apr 29, 2008 69.94 71.89 69.33 70.93 2,500,325 +0.95(+1.36%)
Apr 28, 2008 70.32 70.69 69.37 69.98 2,132,508 -0.17(-0.24%)
Apr 25, 2008 71.20 71.52 68.91 70.15 2,021,783 -1.19(-1.67%)
Apr 24, 2008 68.52 72.93 66.57 71.34 4,062,491 +2.53(+3.68%)
Apr 23, 2008 68.05 69.48 67.08 68.81 3,955,371 +2.15(+3.22%)
Apr 22, 2008 62.22 69.47 62.09 66.66 6,183,036 +4.61(+7.43%)
Apr 21, 2008 64.16 64.48 61.93 62.05 3,299,660 -1.90(-2.97%)
Apr 18, 2008 64.08 64.59 63.35 63.94 3,813,346 +1.56(+2.50%)
Apr 17, 2008 64.52 64.52 60.70 62.39 5,787,432 -2.64(-4.06%)
Apr 16, 2008 64.52 65.55 62.55 65.03 3,421,690 +1.34(+2.11%)
Apr 15, 2008 66.96 67.33 63.19 63.68 3,327,408 -1.71(-2.61%)
Apr 14, 2008 67.06 68.87 65.30 65.39 1,504,330 -1.40(-2.10%)
Apr 11, 2008 66.34 69.32 66.00 66.80 2,813,293 -3.33(-4.74%)
Apr 10, 2008 70.19 71.62 69.22 70.12 1,721,054 -0.56(-0.79%)
Apr 09, 2008 72.19 73.22 69.63 70.68 1,902,352 -1.23(-1.71%)
Apr 08, 2008 72.27 72.84 71.34 71.91 1,673,056 -1.06(-1.46%)
Apr 07, 2008 73.80 75.61 72.15 72.97 2,192,457 -0.33(-0.45%)
Apr 04, 2008 75.12 75.32 72.47 73.30 2,244,554 -2.31(-3.06%)
Apr 03, 2008 72.67 75.69 72.55 75.61 3,267,007 +2.57(+3.51%)
Apr 02, 2008 71.80 75.34 71.80 73.05 3,025,360 +0.84(+1.16%)
Apr 01, 2008 66.89 72.21 65.68 72.21 3,301,549 +6.85(+10.48%)
Mar 31, 2008 65.09 66.76 64.79 65.36 2,060,971 +0.27(+0.41%)
Mar 28, 2008 65.13 68.63 64.94 65.09 2,264,989 -2.31(-3.42%)
Mar 27, 2008 70.32 70.96 67.35 67.40 2,380,406 -2.95(-4.19%)
Mar 26, 2008 70.02 70.68 68.06 70.35 2,827,384 -0.36(-0.51%)
Mar 25, 2008 70.17 70.93 68.23 70.70 2,158,016 +1.03(+1.48%)
Mar 24, 2008 65.94 70.37 65.75 69.67 2,612,455 +3.83(+5.81%)
Mar 21, 2008 63.65 66.42 62.36 65.85 2,993,391 +0.00(+0.00%)
Mar 20, 2008 63.65 66.42 62.36 65.85 2,993,391 +2.51(+3.96%)
Mar 19, 2008 64.72 66.41 63.00 63.34 3,310,005 -0.96(-1.49%)
Mar 18, 2008 64.29 65.23 63.37 64.30 3,162,199 +1.34(+2.14%)
Mar 17, 2008 60.70 63.50 59.94 62.96 5,342,403 +0.18(+0.28%)
Mar 14, 2008 63.65 63.81 60.07 62.78 3,598,117 -0.38(-0.61%)
Mar 13, 2008 62.66 63.78 60.13 63.16 3,634,231 +0.14(+0.22%)
Mar 12, 2008 63.36 63.91 61.63 63.03 3,034,418 +0.39(+0.62%)
Mar 11, 2008 59.84 62.73 59.46 62.64 3,864,050 +3.27(+5.51%)
Mar 10, 2008 60.24 61.21 59.26 59.37 2,544,167 -0.92(-1.52%)
Mar 07, 2008 61.22 61.92 59.03 60.28 4,798,900 -1.42(-2.29%)
Mar 06, 2008 63.89 65.09 61.70 61.70 3,730,680 -2.72(-4.22%)
Mar 05, 2008 63.44 64.78 63.15 64.42 3,213,403 +1.24(+1.96%)
Mar 04, 2008 63.91 64.30 61.57 63.18 4,196,161 -1.10(-1.71%)
Mar 03, 2008 65.07 65.39 63.52 64.28 2,876,526 -1.12(-1.72%)
Feb 29, 2008 66.18 68.19 64.65 65.40 3,834,948 -1.68(-2.51%)
Feb 28, 2008 68.00 69.41 66.72 67.08 2,647,865 -0.81(-1.19%)
Feb 27, 2008 69.06 69.83 67.54 67.89 2,756,410 -1.71(-2.46%)
Feb 26, 2008 68.46 70.06 67.71 69.60 2,417,487 +1.01(+1.47%)
Feb 25, 2008 67.23 68.90 66.67 68.59 1,997,604 +0.98(+1.45%)
Feb 22, 2008 66.97 67.64 66.02 67.61 1,837,273 +1.14(+1.71%)
Feb 21, 2008 69.46 69.72 66.25 66.48 2,627,375 -3.14(-4.51%)
Feb 20, 2008 68.35 70.74 67.22 69.62 2,707,405 +1.10(+1.60%)
Feb 19, 2008 68.69 70.41 67.09 68.52 3,431,405 +0.58(+0.85%)
Feb 18, 2008 69.39 69.44 67.36 67.94 3,121,664 +0.00(+0.00%)
Feb 15, 2008 69.39 69.44 67.36 67.94 3,121,048 -1.81(-2.59%)
Feb 14, 2008 72.12 74.00 69.44 69.75 4,846,956 -2.28(-3.16%)
Feb 13, 2008 75.72 76.99 70.22 72.03 8,615,933 -5.80(-7.45%)
Feb 12, 2008 79.14 81.03 77.36 77.83 4,193,422 -0.03(-0.03%)
Feb 11, 2008 77.40 79.37 77.15 77.86 2,786,148 +0.57(+0.74%)
Feb 08, 2008 77.93 79.06 75.65 77.28 2,427,722 -1.03(-1.32%)
Feb 07, 2008 74.04 78.94 73.70 78.32 3,178,086 +3.39(+4.52%)
Feb 06, 2008 77.70 78.06 74.36 74.93 3,910,434 -2.59(-3.34%)
Feb 05, 2008 74.69 79.88 73.17 77.52 6,723,023 +5.12(+7.08%)
Feb 04, 2008 75.94 75.96 72.25 72.39 2,036,402 -3.48(-4.59%)
Feb 01, 2008 75.26 77.79 74.11 75.87 2,852,930 +1.20(+1.61%)
Jan 31, 2008 70.20 75.77 68.84 74.67 3,076,328 +3.41(+4.78%)
Jan 30, 2008 72.20 73.52 71.04 71.26 2,261,373 -1.45(-1.99%)
Jan 29, 2008 72.89 73.95 70.87 72.71 2,300,998 +1.06(+1.48%)
Jan 28, 2008 67.87 72.26 66.89 71.65 2,836,174 +4.10(+6.07%)
Jan 25, 2008 70.97 73.06 67.35 67.56 2,900,694 -3.14(-4.44%)
Jan 24, 2008 71.67 71.99 68.62 70.69 3,199,508 -0.72(-1.01%)
Jan 23, 2008 64.75 73.06 63.65 71.41 4,616,688 +5.68(+8.65%)
Jan 22, 2008 62.63 66.20 62.58 65.73 3,428,022 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.87 6,168,176 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.87 6,167,868 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.68 62.92 4,947,309 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,551 +3.26(+5.14%)
Jan 15, 2008 64.55 65.29 62.27 63.42 4,049,273 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.37 65.56 4,113,401 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.44 66.59 3,072,251 -4.19(-5.92%)
Jan 10, 2008 70.38 71.85 68.20 70.78 4,064,423 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,547,029 +2.44(+3.60%)
Jan 08, 2008 68.35 71.41 66.90 67.87 4,304,864 +0.18(+0.27%)
Jan 07, 2008 69.33 69.45 66.58 67.68 3,644,304 -0.64(-0.93%)
Jan 04, 2008 67.35 70.46 66.00 68.32 4,725,783 -0.31(-0.45%)
Jan 03, 2008 71.11 71.11 67.39 68.63 3,746,009 -2.40(-3.38%)
Jan 02, 2008 73.24 74.67 70.38 71.04 2,509,506 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.82 1,684,020 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.82 1,683,404 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.13 75.15 1,473,487 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,530 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.98 76.42 2,099,807 +2.85(+3.88%)
Dec 24, 2007 74.39 74.82 73.56 73.57 1,005,658 -1.28(-1.71%)
Dec 21, 2007 75.72 76.30 73.72 74.85 3,555,769 -0.74(-0.98%)
Dec 20, 2007 78.49 79.21 74.29 75.59 3,552,994 -1.03(-1.35%)
Dec 19, 2007 72.24 77.73 71.76 76.62 4,273,738 +3.66(+5.01%)
Dec 18, 2007 74.70 75.41 72.43 72.96 2,401,163 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,604 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,941 -0.82(-1.06%)
Dec 13, 2007 76.62 77.73 76.35 77.37 1,634,734 +0.66(+0.86%)
Dec 12, 2007 78.40 79.73 75.72 76.71 3,055,131 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.28 77.65 2,357,134 -3.15(-3.90%)
Dec 10, 2007 81.66 82.45 80.53 80.80 1,730,441 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,217 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.84 80.43 1,956,095 +1.16(+1.47%)
Dec 05, 2007 80.72 81.01 78.42 79.27 2,369,275 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.28 79.23 2,724,540 +0.86(+1.09%)
Dec 03, 2007 82.28 82.28 77.63 78.37 3,481,074 -4.07(-4.94%)
Nov 30, 2007 83.63 84.43 81.52 82.44 2,641,184 -0.06(-0.08%)
Nov 29, 2007 85.45 86.05 82.17 82.51 2,848,901 -3.07(-3.58%)
Nov 28, 2007 83.74 87.51 83.16 85.57 3,464,539 +0.75(+0.89%)
Nov 27, 2007 84.95 85.61 83.29 84.82 4,686,679 +0.00(+0.00%)
Nov 26, 2007 88.53 88.58 84.44 84.82 2,702,792 -2.89(-3.30%)
Nov 23, 2007 88.25 88.32 85.95 87.71 1,353,059 -0.16(-0.18%)
Nov 21, 2007 85.08 89.58 84.36 87.87 3,705,006 +2.04(+2.38%)
Nov 20, 2007 83.86 87.67 83.02 85.83 6,395,743 +4.66(+5.74%)
Nov 19, 2007 84.43 85.20 81.04 81.17 3,443,976 -6.18(-7.08%)
Nov 16, 2007 85.54 88.30 85.23 87.35 2,602,652 +2.70(+3.18%)
Nov 15, 2007 84.52 87.17 82.94 84.65 3,138,503 -0.27(-0.31%)
Nov 14, 2007 90.08 90.76 84.43 84.92 3,283,778 -4.52(-5.05%)
Nov 13, 2007 84.88 89.81 84.77 89.44 2,767,077 +5.31(+6.31%)
Nov 12, 2007 88.14 89.51 83.17 84.14 3,040,132 -4.44(-5.01%)
Nov 09, 2007 86.95 90.97 84.99 88.57 3,454,884 +0.21(+0.24%)
Nov 08, 2007 90.79 90.79 85.61 88.36 3,531,050 -1.54(-1.71%)
Nov 07, 2007 91.05 91.76 89.43 89.90 2,497,151 -2.90(-3.13%)
Nov 06, 2007 95.57 96.16 90.73 92.81 3,098,305 -1.62(-1.72%)
Nov 05, 2007 94.30 95.99 92.50 94.43 3,039,823 -2.60(-2.68%)
Nov 02, 2007 96.12 98.33 92.60 97.03 5,288,771 -3.60(-3.58%)
Nov 01, 2007 104.05 104.81 100.54 100.62 4,262,911 -4.21(-4.02%)
Oct 31, 2007 102.18 105.70 100.66 104.84 7,517,831 -4.20(-3.85%)
Oct 30, 2007 110.93 113.92 106.81 109.04 5,696,545 -3.25(-2.89%)
Oct 29, 2007 108.90 114.39 107.74 112.29 4,780,946 +5.36(+5.01%)
Oct 26, 2007 103.26 107.07 102.49 106.93 2,850,457 +5.18(+5.09%)
Oct 25, 2007 102.61 104.16 99.84 101.75 2,322,680 +0.74(+0.73%)
Oct 24, 2007 102.78 104.80 98.59 101.01 3,670,448 -1.92(-1.87%)
Oct 23, 2007 101.67 102.94 100.70 102.94 2,375,616 +2.77(+2.76%)
Oct 22, 2007 95.81 100.97 95.47 100.17 2,547,570 +2.73(+2.81%)
Oct 19, 2007 102.01 102.31 97.09 97.44 3,013,195 -4.05(-3.99%)
Oct 18, 2007 101.97 102.40 99.85 101.48 2,459,825 -1.24(-1.21%)
Oct 17, 2007 103.42 104.09 99.77 102.72 2,698,037 +1.12(+1.10%)
Oct 16, 2007 99.49 102.77 98.42 101.61 3,046,102 +1.79(+1.80%)
Oct 15, 2007 102.94 104.56 97.79 99.81 3,456,841 -2.92(-2.84%)
Oct 12, 2007 102.58 103.74 100.11 102.73 2,760,158 +0.79(+0.78%)
Oct 11, 2007 103.27 106.38 100.01 101.94 5,478,643 +0.76(+0.75%)
Oct 10, 2007 98.62 102.02 98.09 101.18 3,671,432 +2.89(+2.94%)
Oct 09, 2007 99.59 99.59 97.45 98.29 2,433,495 -0.88(-0.89%)
Oct 08, 2007 98.72 99.49 96.70 99.17 2,945,588 +1.06(+1.08%)
Oct 05, 2007 98.72 100.64 96.55 98.11 3,529,860 +0.72(+0.74%)
Oct 04, 2007 95.97 98.83 93.52 97.39 5,812,682 +0.36(+0.37%)
Oct 03, 2007 100.34 101.96 96.63 97.03 12,638,627 -10.67(-9.91%)
Oct 02, 2007 107.67 110.00 105.93 107.70 3,732,970 +1.19(+1.12%)
Oct 01, 2007 103.55 107.53 102.00 106.50 4,372,167 +4.18(+4.08%)
Sep 28, 2007 104.39 105.30 100.92 102.33 10,384,524 -6.12(-5.64%)
Sep 27, 2007 101.96 109.63 101.36 108.44 9,299,710 +6.31(+6.17%)
Sep 26, 2007 100.66 102.55 98.99 102.14 3,462,453 +1.47(+1.46%)
Sep 25, 2007 100.34 102.75 99.09 100.66 4,396,442 -0.66(-0.65%)
Sep 24, 2007 94.09 102.05 93.84 101.32 5,839,702 +8.09(+8.68%)
Sep 21, 2007 94.27 95.53 93.23 93.23 3,775,474 -0.90(-0.96%)
Sep 20, 2007 93.60 95.77 93.20 94.13 3,099,437 -1.07(-1.12%)
Sep 19, 2007 97.51 98.07 94.29 95.20 3,616,528 -1.48(-1.53%)
Sep 18, 2007 92.38 97.81 91.36 96.68 3,836,653 +4.31(+4.66%)
Sep 17, 2007 90.45 92.87 90.15 92.37 2,434,308 +1.54(+1.69%)
Sep 14, 2007 90.27 93.16 89.47 90.83 3,472,864 -0.08(-0.09%)
Sep 13, 2007 89.53 91.14 88.49 90.92 3,362,817 +1.58(+1.77%)
Sep 12, 2007 84.77 89.77 84.57 89.34 4,903,897 +3.81(+4.45%)
Sep 11, 2007 80.63 85.64 80.63 85.53 3,564,011 +5.12(+6.37%)
Sep 10, 2007 81.43 81.77 78.10 80.41 2,170,582 -0.31(-0.38%)
Sep 07, 2007 81.40 81.77 80.11 80.71 1,990,387 -2.06(-2.49%)
Sep 06, 2007 82.49 83.71 81.43 82.77 1,384,067 +0.64(+0.77%)
Sep 05, 2007 82.38 82.41 81.02 82.14 1,750,946 -0.12(-0.14%)
Sep 04, 2007 80.34 83.06 79.19 82.25 2,387,415 +1.90(+2.36%)
Aug 31, 2007 79.84 80.93 78.63 80.36 1,924,027 +1.73(+2.21%)
Aug 30, 2007 77.50 79.04 76.96 78.62 1,914,722 +0.20(+0.26%)
Aug 29, 2007 75.67 78.75 74.43 78.42 4,312,413 +1.92(+2.50%)
Aug 28, 2007 78.20 78.58 75.98 76.50 2,361,690 -2.33(-2.95%)
Aug 27, 2007 79.93 81.74 78.48 78.83 2,277,503 -1.14(-1.42%)
Aug 24, 2007 75.76 80.62 75.56 79.97 3,425,871 +4.07(+5.36%)
Aug 23, 2007 77.28 77.47 75.28 75.90 1,753,907 -1.19(-1.54%)
Aug 22, 2007 77.23 77.93 75.92 77.09 2,034,212 +1.27(+1.67%)
Aug 21, 2007 74.83 77.19 73.39 75.82 2,684,618 +1.73(+2.34%)
Aug 20, 2007 73.79 74.98 71.82 74.09 2,160,057 +1.13(+1.55%)
Aug 17, 2007 72.84 74.16 70.88 72.96 2,738,817 +0.88(+1.23%)
Aug 16, 2007 73.68 74.61 68.84 72.08 4,971,126 -2.27(-3.05%)
Aug 15, 2007 72.91 76.43 72.35 74.34 3,405,087 +0.31(+0.42%)
Aug 14, 2007 73.79 75.34 73.57 74.03 2,673,253 +1.19(+1.64%)
Aug 13, 2007 73.87 75.32 72.06 72.83 3,018,943 +0.40(+0.56%)
Aug 10, 2007 72.48 73.96 70.82 72.43 4,790,086 -2.64(-3.51%)
Aug 09, 2007 73.99 77.09 73.54 75.07 4,448,838 -0.71(-0.93%)
Aug 08, 2007 76.47 81.56 74.56 75.78 6,739,368 -0.99(-1.29%)
Aug 07, 2007 75.37 80.34 75.19 76.76 15,752,575 +7.02(+10.07%)
Aug 06, 2007 67.18 70.08 64.77 69.74 4,921,748 +4.11(+6.26%)
Aug 03, 2007 65.91 67.94 65.14 65.63 4,384,064 -0.18(-0.27%)
Aug 02, 2007 63.78 65.90 63.65 65.81 2,658,918 +2.87(+4.56%)
Aug 01, 2007 62.69 63.13 61.08 62.94 2,035,601 +0.23(+0.36%)
Jul 31, 2007 64.49 65.48 62.45 62.71 2,653,849 -1.72(-2.67%)
Jul 30, 2007 65.20 65.68 62.70 64.43 2,803,117 -0.74(-1.14%)
Jul 27, 2007 63.71 65.59 62.72 65.17 2,335,656 +1.75(+2.75%)
Jul 26, 2007 64.96 65.19 61.46 63.42 4,337,612 -2.58(-3.92%)
Jul 25, 2007 64.96 66.94 64.47 66.01 3,000,267 +1.51(+2.34%)
Jul 24, 2007 65.59 65.91 64.25 64.50 1,910,905 -1.27(-1.93%)
Jul 23, 2007 64.10 66.15 63.89 65.77 2,831,700 +1.68(+2.62%)
Jul 20, 2007 64.33 64.50 62.70 64.09 4,433,830 -0.48(-0.74%)
Jul 19, 2007 64.33 64.88 63.85 64.57 3,938,896 +0.44(+0.69%)
Jul 18, 2007 63.38 64.57 62.77 64.13 3,484,621 +0.31(+0.48%)
Jul 17, 2007 63.45 63.92 62.80 63.82 3,192,794 +0.31(+0.49%)
Jul 16, 2007 63.63 64.20 63.50 63.51 2,204,281 -0.39(-0.61%)
Jul 13, 2007 63.12 64.13 62.35 63.90 1,654,945 +0.92(+1.45%)
Jul 12, 2007 61.22 63.29 61.16 62.98 3,275,815 +1.74(+2.84%)
Jul 11, 2007 60.15 61.42 59.92 61.24 2,088,317 +1.09(+1.81%)
Jul 10, 2007 61.11 61.21 60.11 60.15 3,246,472 -1.40(-2.28%)
Jul 09, 2007 61.21 61.56 60.69 61.55 2,348,727 +0.35(+0.57%)
Jul 06, 2007 60.32 61.21 59.95 61.20 1,720,782 +0.96(+1.60%)
Jul 05, 2007 58.32 60.46 57.90 60.24 3,301,158 +2.57(+4.45%)
Jul 03, 2007 58.04 58.89 57.48 57.68 1,146,311 -0.49(-0.84%)
Jul 02, 2007 58.61 58.62 57.42 58.16 1,906,956 -0.06(-0.10%)
Jun 29, 2007 57.91 59.67 57.81 58.22 2,486,970 +0.38(+0.65%)
Jun 28, 2007 57.61 58.29 56.64 57.85 2,374,004 +0.32(+0.56%)
Jun 27, 2007 56.31 57.57 55.55 57.52 2,215,471 +0.80(+1.41%)
Jun 26, 2007 57.97 58.10 56.33 56.72 2,264,684 -1.30(-2.24%)
Jun 25, 2007 58.32 58.52 57.49 58.02 2,006,284 -0.14(-0.23%)
Jun 22, 2007 59.05 59.25 58.09 58.16 1,282,691 -0.93(-1.57%)
Jun 21, 2007 59.24 59.25 57.85 59.09 3,235,411 +0.01(+0.01%)
Jun 20, 2007 59.94 60.00 58.95 59.08 2,082,401 -0.96(-1.60%)
Jun 19, 2007 60.31 60.35 59.29 60.04 4,095,205 -0.92(-1.50%)
Jun 18, 2007 61.77 61.87 60.96 60.96 1,759,971 -0.78(-1.26%)
Jun 15, 2007 62.61 62.76 61.63 61.74 2,926,972 +0.25(+0.41%)
Jun 14, 2007 62.36 62.59 61.12 61.48 2,430,392 -0.98(-1.57%)
Jun 13, 2007 61.55 62.46 61.09 62.46 2,125,053 +1.38(+2.26%)
Jun 12, 2007 60.87 61.96 60.81 61.08 2,600,846 -0.18(-0.30%)
Jun 11, 2007 61.74 61.86 60.63 61.26 2,936,702 -0.77(-1.24%)
Jun 08, 2007 60.37 62.33 60.37 62.03 3,395,103 +1.33(+2.19%)
Jun 07, 2007 64.72 64.80 60.30 60.70 7,698,245 -1.81(-2.90%)
Jun 06, 2007 63.91 64.13 62.25 62.51 1,744,883 -1.57(-2.45%)
Jun 05, 2007 63.65 64.28 63.24 64.08 1,639,498 +0.44(+0.69%)
Jun 04, 2007 63.42 64.49 63.33 63.64 2,220,866 -0.29(-0.45%)
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.