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

Wynn Resorts (NQ: WYNN )

97.28 +0.17 (+0.18%)
Streaming Delayed Price Updated: 10:19 AM 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 29, 2021 100.72 101.48 98.10 98.27 2,280,613 -2.49(-2.47%)
Jan 28, 2021 100.81 103.48 97.75 100.76 3,014,429 +1.23(+1.24%)
Jan 27, 2021 102.69 104.43 98.92 99.53 3,474,695 -5.05(-4.82%)
Jan 26, 2021 107.87 108.56 104.25 104.57 2,082,192 -2.12(-1.99%)
Jan 25, 2021 105.24 108.12 103.33 106.69 3,331,167 +0.60(+0.57%)
Jan 22, 2021 105.38 106.71 103.18 106.09 5,102,871 -1.69(-1.57%)
Jan 21, 2021 108.95 110.54 107.33 107.78 2,128,795 -0.90(-0.83%)
Jan 20, 2021 106.90 111.43 105.92 108.68 4,069,554 +2.86(+2.71%)
Jan 19, 2021 106.18 106.91 104.41 105.82 3,621,253 +0.93(+0.88%)
Jan 15, 2021 107.06 107.06 104.43 104.89 2,872,491 -2.73(-2.54%)
Jan 14, 2021 107.23 109.94 106.83 107.62 2,676,105 +1.09(+1.02%)
Jan 13, 2021 108.17 108.29 105.45 106.54 2,809,114 -2.07(-1.91%)
Jan 12, 2021 107.12 109.47 105.45 108.61 2,131,142 +1.94(+1.82%)
Jan 11, 2021 105.27 107.05 102.75 106.67 2,557,491 -0.99(-0.92%)
Jan 08, 2021 108.51 109.30 106.71 107.65 2,848,285 -0.71(-0.66%)
Jan 07, 2021 111.00 111.29 107.14 108.36 3,893,741 -1.09(-0.99%)
Jan 06, 2021 109.25 111.95 107.67 109.45 2,462,606 +0.65(+0.60%)
Jan 05, 2021 104.94 110.11 104.67 108.80 1,837,030 +3.25(+3.08%)
Jan 04, 2021 111.72 112.08 104.84 105.55 3,640,374 -5.85(-5.26%)
Dec 31, 2020 111.40 111.40 111.40 2,113,849 -0.56(-0.50%)
Dec 30, 2020 112.74 114.48 111.12 111.97 2,113,849 -0.90(-0.80%)
Dec 29, 2020 114.81 115.11 112.40 112.87 1,278,049 -1.14(-1.00%)
Dec 28, 2020 113.51 115.92 112.68 114.01 1,935,488 +1.07(+0.94%)
Dec 24, 2020 112.97 113.99 112.17 112.94 861,788 -0.90(-0.79%)
Dec 23, 2020 112.49 115.45 112.17 113.84 2,022,590 +2.66(+2.39%)
Dec 22, 2020 110.85 111.85 109.31 111.19 1,657,979 +0.07(+0.06%)
Dec 21, 2020 109.31 112.34 107.36 111.12 3,856,456 -3.35(-2.92%)
Dec 18, 2020 113.10 115.06 111.58 114.47 3,237,098 +1.11(+0.98%)
Dec 17, 2020 115.32 115.71 112.70 113.36 2,071,236 -0.42(-0.36%)
Dec 16, 2020 112.07 114.82 111.13 113.77 2,346,494 +1.12(+0.99%)
Dec 15, 2020 107.84 113.30 107.15 112.66 3,237,203 +6.48(+6.10%)
Dec 14, 2020 110.99 111.32 105.85 106.18 2,833,146 -3.40(-3.10%)
Dec 11, 2020 111.25 111.95 108.22 109.58 2,190,576 -1.88(-1.68%)
Dec 10, 2020 107.71 111.66 107.71 111.45 1,854,628 +1.70(+1.55%)
Dec 09, 2020 111.45 112.11 107.96 109.76 2,186,030 -0.15(-0.13%)
Dec 08, 2020 109.23 111.74 108.94 109.90 2,880,917 -0.01(-0.01%)
Dec 07, 2020 111.33 111.51 108.14 109.91 3,777,987 -2.15(-1.92%)
Dec 04, 2020 108.12 112.09 106.83 112.07 3,035,957 +4.95(+4.62%)
Dec 03, 2020 105.76 109.00 104.56 107.12 3,203,141 +3.32(+3.20%)
Dec 02, 2020 100.46 105.11 99.47 103.80 2,987,773 +2.74(+2.71%)
Dec 01, 2020 100.73 103.37 99.62 101.07 2,852,003 +1.84(+1.85%)
Nov 30, 2020 99.71 100.38 96.00 99.23 3,108,435 -0.71(-0.71%)
Nov 27, 2020 100.05 102.08 99.40 99.94 1,437,765 +0.81(+0.82%)
Nov 25, 2020 100.37 100.43 97.81 99.13 2,254,078 -2.33(-2.30%)
Nov 24, 2020 96.35 101.61 96.18 101.46 4,272,417 +7.19(+7.62%)
Nov 23, 2020 94.29 95.57 92.93 94.27 3,375,183 +0.19(+0.20%)
Nov 20, 2020 96.58 97.55 94.09 94.09 3,637,861 -3.42(-3.50%)
Nov 19, 2020 95.71 98.21 95.05 97.50 2,790,329 +3.07(+3.25%)
Nov 18, 2020 93.36 97.61 92.52 94.43 3,372,657 +1.39(+1.50%)
Nov 17, 2020 92.13 95.10 90.25 93.04 2,531,019 -0.50(-0.54%)
Nov 16, 2020 96.44 97.12 92.26 93.54 4,544,790 +2.52(+2.77%)
Nov 13, 2020 86.59 91.49 85.37 91.03 4,235,310 +5.45(+6.37%)
Nov 12, 2020 88.56 88.75 84.87 85.58 7,252,201 -4.98(-5.50%)
Nov 11, 2020 95.97 95.97 89.85 90.55 5,106,633 -4.89(-5.12%)
Nov 10, 2020 98.74 100.90 94.18 95.44 5,369,329 -5.51(-5.46%)
Nov 09, 2020 93.97 104.59 93.80 100.95 19,145,790 +21.89(+27.69%)
Nov 06, 2020 76.91 79.88 76.54 79.06 3,506,198 -0.06(-0.07%)
Nov 05, 2020 76.40 79.47 75.88 79.12 5,351,962 +3.96(+5.27%)
Nov 04, 2020 74.13 76.80 72.77 75.16 4,464,808 +1.53(+2.08%)
Nov 03, 2020 75.66 76.19 73.17 73.63 3,117,747 -1.26(-1.69%)
Nov 02, 2020 73.48 75.11 72.47 74.89 4,002,008 +3.38(+4.72%)
Oct 30, 2020 70.45 72.38 69.36 71.51 3,347,999 +0.24(+0.33%)
Oct 29, 2020 68.40 72.20 68.18 71.28 3,985,644 +3.14(+4.61%)
Oct 28, 2020 69.82 69.94 66.84 68.14 4,476,035 -2.78(-3.93%)
Oct 27, 2020 72.68 72.94 70.27 70.92 2,468,318 -1.67(-2.30%)
Oct 26, 2020 73.65 73.71 70.86 72.59 2,996,574 -3.00(-3.97%)
Oct 23, 2020 75.68 75.87 73.85 75.59 2,170,624 +0.13(+0.17%)
Oct 22, 2020 74.28 75.68 73.21 75.46 4,066,221 +3.53(+4.91%)
Oct 21, 2020 71.10 72.47 70.42 71.93 2,557,476 +0.40(+0.57%)
Oct 20, 2020 69.27 72.16 69.13 71.52 3,552,611 +2.73(+3.98%)
Oct 19, 2020 70.49 71.33 68.62 68.79 3,893,872 -1.43(-2.04%)
Oct 16, 2020 71.61 72.44 70.02 70.22 3,048,718 -1.56(-2.17%)
Oct 15, 2020 70.55 71.83 69.77 71.78 2,604,982 +0.99(+1.39%)
Oct 14, 2020 70.59 71.63 69.87 70.79 3,305,728 -0.04(-0.06%)
Oct 13, 2020 72.26 72.26 68.61 70.83 5,344,914 -2.34(-3.20%)
Oct 12, 2020 71.93 73.26 71.44 73.17 2,098,198 +1.42(+1.98%)
Oct 09, 2020 73.69 74.58 71.53 71.75 3,134,805 -1.63(-2.22%)
Oct 08, 2020 74.33 75.13 72.98 73.38 2,777,393 -0.73(-0.99%)
Oct 07, 2020 74.96 74.99 73.29 74.11 2,881,233 +0.73(+1.00%)
Oct 06, 2020 73.63 76.76 73.07 73.38 5,143,805 +0.46(+0.64%)
Oct 05, 2020 72.14 73.13 71.12 72.92 3,456,794 +0.64(+0.89%)
Oct 02, 2020 69.12 72.51 68.72 72.28 3,155,568 +1.12(+1.57%)
Oct 01, 2020 71.23 71.79 70.21 71.16 4,312,474 +0.26(+0.36%)
Sep 30, 2020 71.03 73.01 70.28 70.90 4,505,764 +0.82(+1.17%)
Sep 29, 2020 72.06 72.17 69.66 70.08 4,315,654 -2.61(-3.59%)
Sep 28, 2020 72.19 73.63 71.51 72.69 3,242,098 +1.24(+1.74%)
Sep 25, 2020 70.26 71.64 69.73 71.45 2,718,749 +1.27(+1.82%)
Sep 24, 2020 69.61 71.44 67.92 70.17 3,963,034 +0.38(+0.54%)
Sep 23, 2020 73.01 74.77 69.62 69.80 4,453,270 -2.70(-3.72%)
Sep 22, 2020 71.76 74.22 71.10 72.49 3,349,595 +1.11(+1.55%)
Sep 21, 2020 72.81 73.67 69.94 71.39 7,092,810 -5.33(-6.95%)
Sep 18, 2020 77.91 78.66 75.31 76.72 3,757,270 -1.58(-2.02%)
Sep 17, 2020 77.04 79.55 77.00 78.30 2,825,911 -0.36(-0.45%)
Sep 16, 2020 80.16 80.26 76.34 78.65 6,674,046 -2.59(-3.18%)
Sep 15, 2020 82.85 82.90 79.75 81.24 3,570,195 -1.50(-1.81%)
Sep 14, 2020 81.98 82.78 80.83 82.74 2,289,888 +1.67(+2.06%)
Sep 11, 2020 83.55 83.83 79.86 81.07 2,226,530 -1.20(-1.46%)
Sep 10, 2020 83.07 85.32 82.07 82.28 3,240,493 +0.38(+0.46%)
Sep 09, 2020 82.60 82.60 79.58 81.90 3,214,343 +0.27(+0.33%)
Sep 08, 2020 83.98 84.33 81.45 81.64 4,087,140 -4.98(-5.75%)
Sep 04, 2020 87.19 88.85 83.51 86.61 3,291,384 +0.36(+0.41%)
Sep 03, 2020 88.05 90.74 84.72 86.26 3,246,736 -1.95(-2.21%)
Sep 02, 2020 85.18 88.56 84.97 88.20 2,464,268 +3.01(+3.54%)
Sep 01, 2020 85.98 87.53 84.33 85.19 2,708,997 -1.16(-1.34%)
Aug 31, 2020 89.48 89.65 86.35 86.35 3,411,003 -4.05(-4.48%)
Aug 28, 2020 86.69 92.03 85.61 90.39 5,927,691 +4.97(+5.81%)
Aug 27, 2020 83.81 87.23 83.61 85.43 4,235,391 +1.70(+2.03%)
Aug 26, 2020 84.80 84.94 83.23 83.73 2,422,026 -1.39(-1.64%)
Aug 25, 2020 86.48 87.10 83.64 85.12 2,673,490 -0.57(-0.67%)
Aug 24, 2020 82.59 85.75 80.32 85.69 4,542,312 +3.95(+4.83%)
Aug 21, 2020 80.43 84.50 80.08 81.74 4,416,600 +2.48(+3.13%)
Aug 20, 2020 78.99 80.07 78.02 79.27 2,984,551 -0.97(-1.21%)
Aug 19, 2020 81.58 82.73 79.94 80.23 2,579,791 -0.37(-0.45%)
Aug 18, 2020 82.84 82.84 80.48 80.60 2,493,570 -1.85(-2.24%)
Aug 17, 2020 84.29 84.61 82.15 82.44 2,247,686 -1.46(-1.74%)
Aug 14, 2020 84.15 85.00 83.09 83.91 2,731,611 -1.67(-1.95%)
Aug 13, 2020 83.23 85.63 83.18 85.58 3,303,017 +0.86(+1.01%)
Aug 12, 2020 88.37 88.37 82.32 84.72 6,499,782 -2.46(-2.82%)
Aug 11, 2020 84.77 88.29 83.78 87.17 11,545,888 +6.72(+8.36%)
Aug 10, 2020 77.18 80.72 76.38 80.45 9,825,710 +7.29(+9.96%)
Aug 07, 2020 74.10 75.00 72.19 73.16 4,937,076 -2.44(-3.23%)
Aug 06, 2020 70.01 76.12 69.88 75.60 7,768,576 +5.22(+7.42%)
Aug 05, 2020 72.16 74.29 69.62 70.38 7,161,280 -1.45(-2.02%)
Aug 04, 2020 71.72 73.43 70.91 71.83 4,002,731 -0.30(-0.41%)
Aug 03, 2020 70.85 72.75 69.43 72.13 4,505,057 +0.61(+0.86%)
Jul 31, 2020 75.03 75.28 70.60 71.51 5,594,988 -3.94(-5.22%)
Jul 30, 2020 76.01 76.18 73.76 75.45 4,433,305 +1.12(+1.50%)
Jul 29, 2020 73.34 74.45 72.27 74.34 3,169,262 +1.90(+2.62%)
Jul 28, 2020 69.73 74.02 69.58 72.44 4,829,271 +2.65(+3.79%)
Jul 27, 2020 71.71 72.62 69.14 69.80 4,890,637 -2.69(-3.71%)
Jul 24, 2020 71.97 72.48 70.70 72.48 3,491,006 -0.48(-0.66%)
Jul 23, 2020 74.86 74.98 72.44 72.97 5,222,242 -2.17(-2.89%)
Jul 22, 2020 77.54 77.95 74.41 75.14 4,009,826 -3.05(-3.90%)
Jul 21, 2020 80.11 81.43 77.93 78.19 4,138,098 -0.77(-0.98%)
Jul 20, 2020 81.33 81.90 78.66 78.96 2,961,473 -2.75(-3.37%)
Jul 17, 2020 83.68 84.10 80.92 81.71 2,811,420 -1.82(-2.17%)
Jul 16, 2020 83.38 84.98 82.49 83.53 3,968,096 -2.11(-2.47%)
Jul 15, 2020 80.97 85.86 80.58 85.64 7,505,494 +7.35(+9.38%)
Jul 14, 2020 78.24 79.23 75.73 78.30 5,777,668 -1.94(-2.41%)
Jul 13, 2020 75.43 83.91 72.17 80.23 16,441,366 +7.04(+9.62%)
Jul 10, 2020 69.34 73.28 68.57 73.19 4,866,990 +2.96(+4.22%)
Jul 09, 2020 73.06 73.07 67.82 70.23 5,996,501 -3.01(-4.11%)
Jul 08, 2020 72.26 73.62 70.39 73.24 5,001,321 +0.80(+1.10%)
Jul 07, 2020 73.87 75.06 72.22 72.44 3,925,335 -3.29(-4.34%)
Jul 06, 2020 78.72 79.97 73.73 75.73 5,997,967 -0.61(-0.80%)
Jul 02, 2020 74.64 77.36 74.18 76.34 6,347,394 +3.49(+4.78%)
Jul 01, 2020 74.30 77.25 72.23 72.86 5,501,253 -0.69(-0.94%)
Jun 30, 2020 72.64 73.91 71.21 73.55 4,645,961 +0.27(+0.36%)
Jun 29, 2020 68.35 73.29 66.69 73.28 7,133,802 +5.10(+7.49%)
Jun 26, 2020 71.55 72.48 67.84 68.18 7,173,025 -4.45(-6.13%)
Jun 25, 2020 73.90 73.90 70.50 72.63 8,066,347 -1.63(-2.19%)
Jun 24, 2020 82.26 82.34 74.07 74.26 8,528,816 -9.18(-11.00%)
Jun 23, 2020 83.46 84.26 82.36 83.44 4,402,946 +1.17(+1.43%)
Jun 22, 2020 84.78 85.11 80.69 82.27 4,936,304 -3.43(-4.00%)
Jun 19, 2020 89.21 89.83 84.95 85.69 4,214,851 -1.56(-1.79%)
Jun 18, 2020 85.92 88.76 85.63 87.25 3,177,831 -0.33(-0.37%)
Jun 17, 2020 88.86 89.61 87.22 87.58 3,919,828 -1.79(-2.00%)
Jun 16, 2020 96.76 96.91 86.12 89.37 7,289,506 -1.47(-1.62%)
Jun 15, 2020 86.45 91.90 85.48 90.84 4,684,449 -0.30(-0.33%)
Jun 12, 2020 93.94 94.53 88.67 91.14 4,983,968 +2.53(+2.86%)
Jun 11, 2020 89.00 94.10 87.88 88.61 7,811,066 -9.07(-9.29%)
Jun 10, 2020 101.52 102.09 93.98 97.68 6,656,858 -3.78(-3.73%)
Jun 09, 2020 104.05 104.09 100.12 101.46 6,191,324 -5.96(-5.55%)
Jun 08, 2020 105.11 107.55 102.73 107.42 6,232,449 +7.10(+7.08%)
Jun 05, 2020 100.78 102.69 98.04 100.33 11,126,576 +6.15(+6.53%)
Jun 04, 2020 95.75 96.07 90.56 94.17 10,642,975 +1.86(+2.01%)
Jun 03, 2020 84.72 92.57 84.42 92.32 8,346,140 +9.28(+11.18%)
Jun 02, 2020 84.42 85.14 81.51 83.04 5,689,853 -2.34(-2.74%)
Jun 01, 2020 83.07 85.55 82.17 85.38 3,762,103 +3.15(+3.83%)
May 29, 2020 80.63 83.85 79.78 82.23 5,208,505 +0.08(+0.10%)
May 28, 2020 85.94 86.35 81.57 82.15 5,072,340 -3.68(-4.29%)
May 27, 2020 86.45 86.69 81.46 85.83 7,702,364 +2.01(+2.40%)
May 26, 2020 81.92 85.08 80.33 83.82 8,455,229 +6.56(+8.49%)
May 22, 2020 80.27 80.39 76.54 77.26 7,874,690 -4.84(-5.89%)
May 21, 2020 85.13 85.75 81.10 82.10 4,434,490 -3.66(-4.27%)
May 20, 2020 83.57 86.18 82.64 85.76 5,425,310 +4.77(+5.89%)
May 19, 2020 81.05 84.16 78.72 80.99 5,504,167 +0.55(+0.69%)
May 18, 2020 81.48 81.95 79.04 80.44 6,670,719 +3.72(+4.85%)
May 15, 2020 75.41 78.14 74.65 76.72 3,934,610 -0.59(-0.77%)
May 14, 2020 73.57 77.51 70.30 77.31 5,737,670 +1.51(+1.99%)
May 13, 2020 77.75 78.86 74.19 75.80 7,080,269 -1.87(-2.40%)
May 12, 2020 82.39 82.85 77.59 77.67 4,089,752 -3.96(-4.85%)
May 11, 2020 83.94 84.69 81.34 81.63 5,001,841 -4.22(-4.91%)
May 08, 2020 80.88 86.30 80.46 85.84 6,490,097 +7.25(+9.22%)
May 07, 2020 78.99 81.63 77.18 78.59 7,529,305 +0.35(+0.44%)
May 06, 2020 79.44 79.86 77.02 78.25 3,504,135 -0.41(-0.53%)
May 05, 2020 81.65 82.04 77.36 78.66 4,154,788 -0.77(-0.97%)
May 04, 2020 76.13 79.93 74.62 79.43 4,886,162 -0.38(-0.47%)
May 01, 2020 80.78 81.94 78.01 79.81 5,174,678 -4.64(-5.50%)
Apr 30, 2020 86.12 89.66 83.51 84.45 6,646,412 -3.46(-3.93%)
Apr 29, 2020 84.61 88.73 83.45 87.91 7,158,563 +6.78(+8.36%)
Apr 28, 2020 85.87 86.46 77.01 81.12 9,240,600 -0.60(-0.74%)
Apr 27, 2020 77.27 82.87 76.15 81.72 5,977,016 +6.08(+8.04%)
Apr 24, 2020 75.99 76.59 73.00 75.64 5,049,901 +0.55(+0.74%)
Apr 23, 2020 74.27 77.61 73.35 75.09 10,455,318 +5.94(+8.60%)
Apr 22, 2020 71.93 72.32 68.73 69.15 3,990,524 -0.37(-0.53%)
Apr 21, 2020 70.18 72.66 68.80 69.51 5,347,711 -2.85(-3.94%)
Apr 20, 2020 75.22 77.67 71.76 72.36 6,010,646 -5.10(-6.59%)
Apr 17, 2020 76.19 77.53 73.57 77.47 7,431,896 +6.09(+8.53%)
Apr 16, 2020 70.14 71.78 67.94 71.38 6,349,890 +0.78(+1.10%)
Apr 15, 2020 70.27 71.94 69.12 70.60 6,041,167 -3.85(-5.17%)
Apr 14, 2020 72.13 73.60 68.32 74.45 6,609,720 +6.02(+8.80%)
Apr 13, 2020 69.83 70.45 64.71 68.42 7,619,095 -1.33(-1.91%)
Apr 09, 2020 72.98 75.91 66.96 69.76 11,149,060 +1.56(+2.29%)
Apr 08, 2020 61.86 68.51 60.88 68.20 10,882,163 +8.12(+13.51%)
Apr 07, 2020 65.12 66.35 59.00 60.08 12,146,544 +4.07(+7.26%)
Apr 06, 2020 53.02 57.51 52.08 56.01 9,121,426 +8.13(+16.97%)
Apr 03, 2020 52.30 52.82 45.63 47.89 8,096,391 -4.12(-7.92%)
Apr 02, 2020 52.45 55.69 50.90 52.00 4,747,263 -1.31(-2.46%)
Apr 01, 2020 56.19 56.28 52.24 53.32 6,320,893 -6.11(-10.28%)
Mar 31, 2020 59.94 62.69 58.35 59.43 5,402,326 -0.90(-1.49%)
Mar 30, 2020 60.98 62.89 57.32 60.33 7,246,206 -2.18(-3.49%)
Mar 27, 2020 65.81 66.45 62.46 62.51 9,631,891 -8.10(-11.47%)
Mar 26, 2020 76.40 82.80 68.88 70.61 11,026,445 -3.51(-4.73%)
Mar 25, 2020 70.90 78.69 64.37 74.11 9,539,811 +8.39(+12.77%)
Mar 24, 2020 67.79 70.49 63.73 65.72 10,917,582 +8.88(+15.62%)
Mar 23, 2020 52.83 57.66 50.36 56.84 9,258,740 +5.53(+10.78%)
Mar 20, 2020 49.20 59.24 48.39 51.31 11,468,698 +5.32(+11.57%)
Mar 19, 2020 40.63 52.23 37.53 45.99 10,497,159 +3.52(+8.28%)
Mar 18, 2020 47.64 51.20 35.39 42.48 11,049,067 -11.22(-20.89%)
Mar 17, 2020 55.99 57.27 47.40 53.69 9,155,497 -0.41(-0.77%)
Mar 16, 2020 58.75 66.63 53.94 54.11 7,817,025 -17.50(-24.43%)
Mar 13, 2020 73.84 76.84 63.34 71.60 7,065,466 +4.44(+6.62%)
Mar 12, 2020 70.42 76.90 64.18 67.16 9,830,863 -12.69(-15.89%)
Mar 11, 2020 85.41 86.03 79.15 79.85 5,733,184 -9.18(-10.31%)
Mar 10, 2020 86.43 89.24 82.05 89.03 5,101,683 +8.14(+10.06%)
Mar 09, 2020 83.43 86.79 79.61 80.89 5,156,038 -11.95(-12.87%)
Mar 06, 2020 90.84 96.76 88.86 92.84 5,582,733 -1.53(-1.62%)
Mar 05, 2020 101.46 101.65 93.81 94.37 5,643,642 -9.95(-9.54%)
Mar 04, 2020 103.20 105.11 100.45 104.33 3,177,349 +3.18(+3.14%)
Mar 03, 2020 106.54 109.36 100.29 101.15 4,395,918 -5.43(-5.09%)
Mar 02, 2020 106.59 108.03 103.03 106.58 4,731,546 -0.04(-0.04%)
Feb 28, 2020 106.64 109.97 104.95 106.62 6,022,185 -3.14(-2.86%)
Feb 27, 2020 107.83 114.45 102.59 109.76 5,738,145 +0.41(+0.37%)
Feb 26, 2020 113.98 116.37 108.88 109.35 4,208,600 -3.10(-2.76%)
Feb 25, 2020 119.62 119.97 111.53 112.45 4,337,449 -5.21(-4.43%)
Feb 24, 2020 118.76 122.05 117.52 117.66 4,638,563 -7.62(-6.08%)
Feb 21, 2020 128.77 129.47 124.11 125.28 2,914,366 -5.27(-4.04%)
Feb 20, 2020 131.43 132.88 128.71 130.55 1,886,473 -2.78(-2.09%)
Feb 19, 2020 131.71 134.71 131.10 133.33 1,816,512 +2.65(+2.03%)
Feb 18, 2020 129.47 131.28 127.76 130.68 1,611,847 +1.29(+1.00%)
Feb 14, 2020 130.57 130.69 128.04 129.38 1,528,367 -1.45(-1.11%)
Feb 13, 2020 131.47 132.73 129.69 130.83 3,077,106 -3.13(-2.34%)
Feb 12, 2020 133.20 134.42 131.53 133.97 3,704,269 +4.73(+3.66%)
Feb 11, 2020 125.92 131.04 124.95 129.24 3,011,210 +4.02(+3.21%)
Feb 10, 2020 123.37 125.61 122.39 125.21 2,969,608 +0.95(+0.76%)
Feb 07, 2020 126.36 128.02 123.96 124.26 5,735,488 -7.13(-5.42%)
Feb 06, 2020 130.81 132.60 130.16 131.39 2,590,611 +1.87(+1.44%)
Feb 05, 2020 132.19 132.90 128.46 129.52 2,216,134 -0.41(-0.32%)
Feb 04, 2020 126.08 132.07 125.80 129.93 4,050,247 +4.03(+3.20%)
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.