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

Wynn Resorts (NQ: WYNN )

96.89 -0.22 (-0.23%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 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 (%)
Jan 31, 2019 117.60 120.58 114.73 116.62 3,922,519 +2.40(+2.10%)
Jan 30, 2019 111.89 115.16 111.26 114.22 3,772,444 +3.60(+3.26%)
Jan 29, 2019 111.40 112.08 110.05 110.62 1,780,793 -1.41(-1.26%)
Jan 28, 2019 110.89 112.80 109.03 112.03 2,392,837 -0.34(-0.30%)
Jan 25, 2019 109.73 112.81 109.30 112.38 2,156,266 +3.91(+3.60%)
Jan 24, 2019 106.79 110.11 106.25 108.47 1,890,198 +1.29(+1.20%)
Jan 23, 2019 106.61 107.90 105.32 107.18 1,904,949 +1.03(+0.97%)
Jan 22, 2019 107.64 108.55 103.39 106.15 2,124,667 -3.05(-2.80%)
Jan 18, 2019 109.65 110.66 107.81 109.20 2,863,173 +0.86(+0.80%)
Jan 17, 2019 105.05 109.19 104.78 108.34 2,685,278 +2.63(+2.48%)
Jan 16, 2019 102.70 108.22 102.63 105.71 2,443,528 +3.54(+3.46%)
Jan 15, 2019 103.20 104.53 101.36 102.17 2,654,722 -0.31(-0.31%)
Jan 14, 2019 104.55 104.66 101.76 102.49 3,890,172 -5.17(-4.80%)
Jan 11, 2019 104.89 107.88 103.89 107.65 1,904,809 +2.04(+1.93%)
Jan 10, 2019 107.53 108.55 104.93 105.61 2,596,991 -2.82(-2.60%)
Jan 09, 2019 108.03 109.97 107.53 108.43 2,313,160 +1.39(+1.30%)
Jan 08, 2019 105.48 107.45 102.90 107.04 2,345,394 +3.25(+3.13%)
Jan 07, 2019 101.54 104.80 100.31 103.79 3,315,944 +1.81(+1.78%)
Jan 04, 2019 100.33 102.87 99.05 101.97 3,171,798 +3.95(+4.03%)
Jan 03, 2019 97.46 99.96 96.84 98.02 3,043,072 -0.96(-0.97%)
Jan 02, 2019 91.20 100.79 90.65 98.98 4,397,371 +5.20(+5.55%)
Dec 31, 2018 92.90 95.28 91.56 93.77 2,752,633 +1.58(+1.72%)
Dec 28, 2018 93.44 95.18 91.28 92.19 2,443,163 -0.83(-0.90%)
Dec 27, 2018 91.53 93.06 87.53 93.03 4,461,614 -1.05(-1.12%)
Dec 26, 2018 87.86 94.23 86.50 94.08 3,698,213 +6.85(+7.85%)
Dec 24, 2018 87.60 89.16 85.38 87.23 2,346,863 -1.33(-1.50%)
Dec 21, 2018 92.48 94.84 88.04 88.56 4,588,144 -4.16(-4.49%)
Dec 20, 2018 92.81 95.52 91.15 92.72 3,027,473 -0.56(-0.60%)
Dec 19, 2018 97.71 99.92 91.96 93.28 3,515,651 -4.46(-4.56%)
Dec 18, 2018 99.66 101.46 96.03 97.74 3,407,047 -1.32(-1.33%)
Dec 17, 2018 101.17 103.80 97.94 99.05 3,126,426 -2.11(-2.08%)
Dec 14, 2018 100.32 103.50 100.21 101.16 2,144,558 -1.34(-1.30%)
Dec 13, 2018 104.56 105.50 101.38 102.50 2,901,519 -1.22(-1.18%)
Dec 12, 2018 101.92 105.38 101.92 103.72 2,627,999 +3.66(+3.66%)
Dec 11, 2018 104.17 104.84 99.23 100.06 2,470,042 -0.66(-0.66%)
Dec 10, 2018 100.46 104.17 98.83 100.72 3,086,601 +1.18(+1.19%)
Dec 07, 2018 105.15 108.00 98.66 99.54 3,540,862 -7.03(-6.60%)
Dec 06, 2018 101.95 106.74 98.77 106.57 3,829,557 +1.94(+1.86%)
Dec 04, 2018 112.31 112.58 104.43 104.63 4,801,945 -8.94(-7.87%)
Dec 03, 2018 111.84 115.67 111.51 113.57 6,286,999 +9.85(+9.50%)
Nov 30, 2018 101.92 103.99 101.09 103.72 3,191,417 +1.21(+1.18%)
Nov 29, 2018 105.47 105.55 100.93 102.51 3,658,413 -4.44(-4.15%)
Nov 28, 2018 108.34 108.87 103.72 106.94 3,666,396 -0.03(-0.03%)
Nov 27, 2018 104.46 107.18 102.54 106.97 3,146,677 +1.24(+1.17%)
Nov 26, 2018 102.59 106.37 102.33 105.73 2,890,054 +6.82(+6.89%)
Nov 23, 2018 99.29 100.50 97.79 98.91 753,105 -1.33(-1.32%)
Nov 21, 2018 100.24 100.24 100.24 0 +4.53(+4.74%)
Nov 20, 2018 95.18 96.55 94.25 95.71 4,174,920 -2.39(-2.44%)
Nov 19, 2018 101.70 102.83 97.16 98.10 2,347,787 -3.33(-3.28%)
Nov 16, 2018 99.74 101.73 98.85 101.43 2,781,084 +1.28(+1.28%)
Nov 15, 2018 98.66 101.19 96.44 100.15 3,154,881 +2.97(+3.06%)
Nov 14, 2018 97.03 99.53 96.08 97.17 2,617,375 +1.18(+1.23%)
Nov 13, 2018 94.32 97.98 94.26 96.00 3,282,800 +2.34(+2.50%)
Nov 12, 2018 92.05 95.74 91.96 93.65 3,192,862 +1.11(+1.20%)
Nov 09, 2018 92.72 95.41 90.36 92.54 5,554,626 -0.66(-0.71%)
Nov 08, 2018 92.48 96.51 91.54 93.20 14,315,589 -14.09(-13.13%)
Nov 07, 2018 105.19 107.60 103.50 107.29 5,505,726 +4.05(+3.92%)
Nov 06, 2018 103.00 104.75 101.34 103.25 1,616,897 +0.37(+0.36%)
Nov 05, 2018 104.71 105.72 101.17 102.88 2,351,444 -2.25(-2.14%)
Nov 02, 2018 106.30 107.49 102.45 105.13 4,125,677 -0.89(-0.83%)
Nov 01, 2018 95.45 107.53 95.17 106.01 6,445,965 +11.32(+11.96%)
Oct 31, 2018 93.56 96.37 93.05 94.69 3,530,725 +2.82(+3.07%)
Oct 30, 2018 88.23 92.22 87.32 91.87 3,534,825 +3.22(+3.63%)
Oct 29, 2018 96.01 96.27 87.07 88.65 3,354,279 -5.96(-6.30%)
Oct 26, 2018 94.72 96.99 91.53 94.61 3,082,067 -2.55(-2.63%)
Oct 25, 2018 94.23 97.68 93.30 97.16 2,896,753 +3.58(+3.82%)
Oct 24, 2018 97.87 98.04 93.15 93.58 3,581,775 -3.08(-3.18%)
Oct 23, 2018 98.69 98.74 94.35 96.66 4,613,179 -5.66(-5.53%)
Oct 22, 2018 104.87 105.42 101.62 102.31 2,436,260 -1.41(-1.36%)
Oct 19, 2018 107.58 109.23 103.44 103.73 2,950,433 -3.45(-3.22%)
Oct 18, 2018 111.11 111.33 106.83 107.18 1,765,541 -4.16(-3.74%)
Oct 17, 2018 111.54 113.53 109.00 111.34 2,076,807 +0.43(+0.39%)
Oct 16, 2018 109.50 111.41 108.03 110.91 1,827,640 +2.97(+2.76%)
Oct 15, 2018 108.99 109.50 106.65 107.93 2,248,937 -1.80(-1.64%)
Oct 12, 2018 112.40 113.42 108.29 109.73 2,514,099 +0.34(+0.31%)
Oct 11, 2018 107.62 111.96 107.40 109.39 3,526,624 +1.05(+0.96%)
Oct 10, 2018 112.15 113.99 108.20 108.35 2,594,687 -3.62(-3.24%)
Oct 09, 2018 109.07 112.56 108.81 111.97 2,807,912 +2.53(+2.31%)
Oct 08, 2018 111.45 112.29 107.74 109.44 3,808,260 -4.10(-3.61%)
Oct 05, 2018 116.72 117.87 111.13 113.54 3,581,402 -2.64(-2.28%)
Oct 04, 2018 119.96 120.30 115.19 116.19 2,277,682 -3.48(-2.91%)
Oct 03, 2018 117.70 121.73 117.39 119.67 2,556,504 +3.14(+2.69%)
Oct 02, 2018 118.11 119.25 116.10 116.54 2,164,845 -1.39(-1.18%)
Oct 01, 2018 119.44 119.91 115.80 117.93 3,712,563 -1.67(-1.39%)
Sep 28, 2018 121.24 121.86 119.33 119.59 2,823,581 -1.77(-1.46%)
Sep 27, 2018 123.36 123.47 121.10 121.36 2,737,040 -2.57(-2.07%)
Sep 26, 2018 125.19 126.20 123.70 123.94 3,152,934 -2.14(-1.69%)
Sep 25, 2018 125.36 126.66 124.56 126.07 1,753,685 +0.90(+0.72%)
Sep 24, 2018 127.11 128.01 124.63 125.17 2,642,198 -3.53(-2.74%)
Sep 21, 2018 130.36 130.79 128.47 128.70 5,670,217 -0.55(-0.42%)
Sep 20, 2018 128.59 130.62 128.39 129.24 2,767,267 +1.49(+1.16%)
Sep 19, 2018 126.02 129.38 125.56 127.76 2,086,600 +2.60(+2.08%)
Sep 18, 2018 125.26 125.70 123.30 125.16 1,505,641 +0.49(+0.39%)
Sep 17, 2018 127.06 127.61 124.42 124.67 1,550,601 -2.66(-2.09%)
Sep 14, 2018 129.78 130.83 126.81 127.33 2,398,296 +0.09(+0.07%)
Sep 13, 2018 128.09 129.99 125.38 127.24 2,173,248 +0.23(+0.18%)
Sep 12, 2018 123.81 127.51 123.68 127.01 3,289,872 +1.36(+1.09%)
Sep 11, 2018 124.01 126.12 122.19 125.65 4,363,087 -0.67(-0.53%)
Sep 10, 2018 122.05 126.66 121.69 126.32 4,865,250 +5.48(+4.53%)
Sep 07, 2018 119.64 122.83 119.50 120.84 3,432,451 +0.50(+0.41%)
Sep 06, 2018 131.54 131.58 119.85 120.34 6,603,227 -11.78(-8.92%)
Sep 05, 2018 133.78 133.88 131.66 132.12 2,299,174 -2.50(-1.86%)
Sep 04, 2018 139.04 139.41 133.92 134.63 2,922,535 -5.00(-3.58%)
Aug 31, 2018 139.62 139.62 139.62 0 -0.18(-0.13%)
Aug 30, 2018 140.14 140.47 138.86 139.80 1,830,156 -0.22(-0.15%)
Aug 29, 2018 139.39 140.55 137.97 140.02 1,957,826 +0.75(+0.54%)
Aug 28, 2018 140.08 140.81 138.42 139.27 1,268,649 -0.72(-0.52%)
Aug 27, 2018 138.70 143.00 138.70 139.99 2,930,854 +2.66(+1.94%)
Aug 24, 2018 136.83 137.42 136.48 137.33 1,528,497 +0.72(+0.52%)
Aug 23, 2018 136.48 139.75 136.29 136.61 2,398,396 +0.08(+0.06%)
Aug 22, 2018 136.72 137.10 135.70 136.53 1,214,153 -0.26(-0.19%)
Aug 21, 2018 137.72 138.22 136.26 136.79 1,930,922 -0.42(-0.31%)
Aug 20, 2018 136.46 137.66 135.05 137.22 2,621,357 +3.25(+2.42%)
Aug 17, 2018 131.22 134.56 131.19 133.97 1,909,479 +2.57(+1.96%)
Aug 16, 2018 131.45 133.13 130.90 131.40 2,709,607 +1.35(+1.03%)
Aug 15, 2018 133.89 134.07 129.99 130.05 4,113,698 -4.66(-3.46%)
Aug 14, 2018 137.03 137.58 134.30 134.71 4,312,820 -3.87(-2.79%)
Aug 13, 2018 138.57 140.27 138.00 138.58 2,220,886 -0.49(-0.35%)
Aug 10, 2018 141.37 141.37 138.26 139.07 4,220,668 -3.56(-2.49%)
Aug 09, 2018 144.38 145.05 142.29 142.62 2,048,337 -1.47(-1.02%)
Aug 08, 2018 143.52 146.77 142.66 144.09 2,377,749 +0.56(+0.39%)
Aug 07, 2018 142.84 144.56 141.87 143.53 1,695,524 +0.32(+0.22%)
Aug 06, 2018 139.68 143.60 139.39 143.21 2,261,336 +3.52(+2.52%)
Aug 03, 2018 139.51 140.81 136.95 139.69 3,784,717 -0.33(-0.23%)
Aug 02, 2018 143.70 145.13 137.81 140.02 7,822,630 -9.79(-6.53%)
Aug 01, 2018 155.92 156.36 148.50 149.81 4,983,662 -6.36(-4.07%)
Jul 31, 2018 151.72 156.92 151.72 156.16 2,088,690 +4.64(+3.07%)
Jul 30, 2018 152.65 153.41 151.25 151.52 1,959,626 -1.47(-0.96%)
Jul 27, 2018 154.53 156.64 151.49 152.99 1,614,469 -1.75(-1.13%)
Jul 26, 2018 153.79 155.02 151.30 154.74 2,371,448 -0.51(-0.33%)
Jul 25, 2018 153.34 155.40 152.89 155.25 1,905,822 +2.10(+1.37%)
Jul 24, 2018 156.57 152.70 153.15 3,084,544 -0.17(-0.11%)
Jul 23, 2018 153.14 154.16 151.75 153.32 1,769,510 -0.17(-0.11%)
Jul 20, 2018 153.15 154.22 152.73 153.49 1,440,189 +0.33(+0.21%)
Jul 19, 2018 153.56 154.50 152.88 153.16 1,343,517 -1.29(-0.84%)
Jul 18, 2018 154.53 154.76 152.52 154.45 1,820,491 -0.01(-0.01%)
Jul 17, 2018 154.17 154.98 151.82 154.46 1,717,284 -1.00(-0.64%)
Jul 16, 2018 154.97 156.15 154.01 155.46 1,467,284 +0.74(+0.48%)
Jul 13, 2018 155.28 154.72 1,553,484 +0.67(+0.43%)
Jul 12, 2018 154.30 151.50 154.06 1,906,297 +3.13(+2.07%)
Jul 11, 2018 152.16 152.43 150.71 150.93 3,151,204 -3.92(-2.53%)
Jul 10, 2018 151.88 155.65 151.34 154.85 4,316,025 +4.92(+3.28%)
Jul 09, 2018 151.78 149.60 149.94 4,879,328 +3.06(+2.08%)
Jul 06, 2018 145.22 147.08 144.38 146.88 2,188,037 +1.89(+1.30%)
Jul 05, 2018 145.05 141.41 144.98 2,800,832 +2.50(+1.75%)
Jul 03, 2018 142.48 142.48 142.48 0 -1.84(-1.28%)
Jul 02, 2018 149.13 149.81 142.18 144.33 7,211,884 -12.36(-7.89%)
Jun 29, 2018 154.20 157.64 153.78 156.69 3,477,764 +3.12(+2.03%)
Jun 28, 2018 152.80 154.51 151.71 153.57 1,496,497 +0.09(+0.06%)
Jun 27, 2018 156.09 158.51 153.38 153.48 2,208,446 -3.08(-1.97%)
Jun 26, 2018 156.02 157.62 154.92 156.56 2,013,265 +0.62(+0.40%)
Jun 25, 2018 157.77 159.85 154.98 155.94 2,919,982 -3.37(-2.12%)
Jun 22, 2018 161.58 161.98 158.96 159.31 3,229,912 -1.74(-1.08%)
Jun 21, 2018 162.75 163.39 160.38 161.05 2,027,780 -2.29(-1.40%)
Jun 20, 2018 163.12 165.48 162.81 163.34 2,267,298 +1.89(+1.17%)
Jun 19, 2018 161.80 164.21 160.88 161.44 2,985,638 -2.50(-1.52%)
Jun 18, 2018 161.25 164.82 161.18 163.94 2,573,654 +1.67(+1.03%)
Jun 15, 2018 165.03 161.30 162.28 3,466,676 -2.75(-1.67%)
Jun 14, 2018 165.64 166.09 163.87 165.03 2,605,596 -0.16(-0.10%)
Jun 13, 2018 168.24 168.43 164.84 165.19 3,593,185 -2.78(-1.66%)
Jun 12, 2018 170.51 171.49 167.79 167.97 3,095,221 -1.34(-0.79%)
Jun 11, 2018 168.02 171.70 167.66 169.31 4,172,038 +2.53(+1.52%)
Jun 08, 2018 165.40 168.44 165.03 166.78 2,599,706 +1.75(+1.06%)
Jun 07, 2018 167.80 168.31 164.56 165.03 2,864,742 -3.05(-1.82%)
Jun 06, 2018 168.74 168.08 5,345,724 +2.46(+1.49%)
Jun 05, 2018 170.87 172.69 163.79 165.62 7,678,682 -5.57(-3.25%)
Jun 04, 2018 179.60 180.23 169.63 171.19 6,175,815 -9.05(-5.02%)
Jun 01, 2018 180.72 181.72 175.49 180.25 3,986,245 -3.29(-1.79%)
May 31, 2018 183.45 185.10 180.82 183.53 2,387,240 +0.32(+0.17%)
May 30, 2018 181.70 183.80 181.20 183.22 1,390,255 +2.13(+1.18%)
May 29, 2018 180.05 182.07 178.91 181.08 1,119,380 -0.77(-0.42%)
May 25, 2018 181.85 181.85 181.85 0 +0.52(+0.29%)
May 24, 2018 182.29 182.72 181.15 181.32 870,271 -0.90(-0.49%)
May 23, 2018 180.42 182.34 179.73 182.22 1,331,876 +0.68(+0.38%)
May 22, 2018 181.88 182.59 179.95 181.54 1,276,417 -0.28(-0.15%)
May 21, 2018 180.05 183.89 179.60 181.82 2,662,300 +4.82(+2.72%)
May 18, 2018 177.69 179.82 176.00 177.00 1,409,044 -0.89(-0.50%)
May 17, 2018 180.48 181.99 177.19 177.89 1,838,540 -2.37(-1.31%)
May 16, 2018 178.06 181.26 177.39 180.26 1,786,638 +2.19(+1.23%)
May 15, 2018 178.71 179.32 175.70 178.06 2,019,003 -0.66(-0.37%)
May 14, 2018 182.28 183.24 178.08 178.73 2,814,249 -3.75(-2.05%)
May 11, 2018 187.47 187.93 182.11 182.48 2,036,920 -5.47(-2.91%)
May 10, 2018 186.30 188.85 183.56 187.94 2,947,501 +2.15(+1.16%)
May 09, 2018 178.59 185.84 177.74 185.80 3,379,007 +6.96(+3.89%)
May 08, 2018 178.69 180.18 178.09 178.84 1,290,203 -0.15(-0.08%)
May 07, 2018 179.85 180.44 177.32 178.99 2,076,896 -0.47(-0.26%)
May 04, 2018 177.71 182.17 177.54 179.45 2,479,278 +0.74(+0.41%)
May 03, 2018 177.94 179.35 175.56 178.72 1,909,940 +0.55(+0.31%)
May 02, 2018 178.35 180.41 176.57 178.17 1,947,528 -0.76(-0.43%)
May 01, 2018 175.74 179.49 175.36 178.93 3,070,769 +5.28(+3.04%)
Apr 30, 2018 173.46 175.64 172.69 173.65 2,465,055 +1.01(+0.58%)
Apr 27, 2018 172.83 175.00 171.12 172.65 2,206,240 +0.79(+0.46%)
Apr 26, 2018 170.89 172.26 167.93 171.85 2,505,482 +1.28(+0.75%)
Apr 25, 2018 172.70 173.91 167.15 170.57 4,730,990 -6.63(-3.74%)
Apr 24, 2018 180.69 181.55 174.31 177.21 4,264,192 -3.02(-1.68%)
Apr 23, 2018 180.01 180.99 176.81 180.23 1,905,215 +0.68(+0.38%)
Apr 20, 2018 178.28 180.11 177.38 179.55 2,040,165 +0.80(+0.45%)
Apr 19, 2018 180.59 181.11 177.53 178.75 1,977,636 -1.18(-0.65%)
Apr 18, 2018 178.56 181.22 177.93 179.92 1,980,405 +2.11(+1.19%)
Apr 17, 2018 177.24 178.87 175.99 177.81 2,216,645 +1.82(+1.03%)
Apr 16, 2018 172.07 176.05 170.09 175.99 2,023,641 +4.56(+2.66%)
Apr 13, 2018 174.80 175.19 170.35 171.43 1,584,116 -2.64(-1.52%)
Apr 12, 2018 168.67 175.34 168.08 174.07 3,362,230 +6.35(+3.79%)
Apr 11, 2018 169.90 171.13 167.53 167.72 1,265,802 -3.22(-1.88%)
Apr 10, 2018 170.68 171.74 169.30 170.94 2,124,673 +2.70(+1.61%)
Apr 09, 2018 166.95 169.81 165.11 168.23 2,033,703 +1.76(+1.06%)
Apr 06, 2018 170.72 172.22 164.91 166.47 3,012,441 -2.56(-1.52%)
Apr 05, 2018 168.20 170.83 166.76 169.04 1,732,238 +1.55(+0.92%)
Apr 04, 2018 165.17 167.85 163.93 167.49 2,168,085 -0.67(-0.40%)
Apr 03, 2018 170.72 171.15 165.42 168.16 2,164,907 -0.65(-0.39%)
Apr 02, 2018 172.34 173.75 166.90 168.81 2,745,176 -1.27(-0.75%)
Mar 29, 2018 170.08 170.08 170.08 0 +5.89(+3.59%)
Mar 28, 2018 165.03 165.48 161.41 164.19 2,425,544 -1.58(-0.95%)
Mar 27, 2018 167.09 170.86 164.71 165.76 3,166,741 +0.68(+0.41%)
Mar 26, 2018 165.91 167.23 162.28 165.08 2,693,533 +1.04(+0.64%)
Mar 23, 2018 170.01 170.97 162.68 164.04 6,351,855 +0.32(+0.19%)
Mar 22, 2018 164.78 167.17 162.34 163.72 4,003,488 -3.15(-1.89%)
Mar 21, 2018 170.72 170.72 166.56 166.87 6,090,971 -4.92(-2.86%)
Mar 20, 2018 169.39 173.29 168.83 171.79 1,862,329 +2.40(+1.42%)
Mar 19, 2018 171.33 171.33 168.17 169.39 1,573,239 -2.93(-1.70%)
Mar 16, 2018 174.20 174.52 171.48 172.32 2,177,824 -1.35(-0.78%)
Mar 15, 2018 172.54 175.00 172.26 173.67 1,654,407 +0.92(+0.53%)
Mar 14, 2018 173.40 174.68 171.30 172.75 2,158,055 -0.18(-0.10%)
Mar 13, 2018 178.78 178.84 172.27 172.93 4,036,730 -5.95(-3.33%)
Mar 12, 2018 176.47 179.37 175.51 178.88 5,316,213 +2.71(+1.54%)
Mar 09, 2018 176.48 179.77 171.99 176.17 10,087,747 +9.12(+5.46%)
Mar 08, 2018 161.57 168.37 160.05 167.05 6,748,624 +9.98(+6.35%)
Mar 07, 2018 157.84 157.07 1,635,591 +1.52(+0.98%)
Mar 06, 2018 155.41 156.03 152.97 155.55 1,338,003 +1.60(+1.04%)
Mar 05, 2018 150.47 155.49 147.98 153.95 3,005,946 +1.87(+1.23%)
Mar 02, 2018 150.89 152.49 146.00 152.08 4,447,060 -0.34(-0.22%)
Mar 01, 2018 156.92 157.12 152.27 152.42 2,743,641 -3.81(-2.44%)
Feb 28, 2018 157.38 158.51 155.60 156.22 2,763,627 -1.16(-0.74%)
Feb 27, 2018 158.01 158.23 155.30 157.39 2,169,247 -0.23(-0.15%)
Feb 26, 2018 156.75 158.08 155.95 157.62 1,903,979 +1.74(+1.12%)
Feb 23, 2018 153.89 156.13 153.06 155.88 2,042,371 +2.74(+1.79%)
Feb 22, 2018 151.16 153.13 2,692,037 -2.02(-1.30%)
Feb 21, 2018 153.60 157.61 153.46 155.16 2,098,428 +1.34(+0.87%)
Feb 20, 2018 152.84 155.68 152.50 153.81 2,050,134 +0.60(+0.39%)
Feb 16, 2018 153.22 153.22 153.22 0 +0.25(+0.16%)
Feb 15, 2018 153.50 155.09 151.28 152.97 2,831,731 -0.14(-0.09%)
Feb 14, 2018 152.50 154.24 151.60 153.11 2,269,221 -0.00(-0.00%)
Feb 13, 2018 153.93 153.11 2,282,096 +1.62(+1.07%)
Feb 12, 2018 155.86 155.99 150.84 151.49 3,686,105 -3.07(-1.99%)
Feb 09, 2018 156.82 156.90 149.60 154.56 5,926,958 -2.84(-1.81%)
Feb 08, 2018 165.70 166.63 157.28 157.40 5,712,217 -7.48(-4.53%)
Feb 07, 2018 163.24 167.46 161.05 164.88 16,900,656 +13.11(+8.64%)
Feb 06, 2018 152.03 155.89 150.86 151.77 3,948,905 -3.58(-2.30%)
Feb 05, 2018 154.00 158.80 153.70 155.35 5,278,187 +0.47(+0.31%)
Feb 02, 2018 156.17 160.86 154.35 154.87 5,806,221 -3.65(-2.30%)
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.