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

Wynn Resorts (NQ: WYNN )

97.11 -0.51 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2005 41.14 42.57 40.97 42.47 2,256,349 +1.74(+4.28%)
Jan 28, 2005 40.47 40.92 39.67 40.73 1,750,176 +0.95(+2.38%)
Jan 27, 2005 40.38 40.48 39.45 39.78 1,257,035 -0.61(-1.51%)
Jan 26, 2005 39.83 40.70 39.25 40.39 1,175,266 +0.60(+1.50%)
Jan 25, 2005 40.00 41.32 39.32 39.79 2,173,336 -0.24(-0.60%)
Jan 24, 2005 41.38 41.93 39.13 40.03 3,023,743 -0.55(-1.36%)
Jan 21, 2005 41.93 42.43 39.76 40.58 3,190,290 -1.46(-3.47%)
Jan 20, 2005 44.06 44.34 41.60 42.04 2,070,380 -2.03(-4.61%)
Jan 19, 2005 44.02 44.71 43.40 44.08 1,435,782 +0.03(+0.07%)
Jan 18, 2005 42.24 44.35 42.24 44.04 1,738,793 +1.65(+3.90%)
Jan 14, 2005 42.31 42.92 42.11 42.39 1,466,377 +0.12(+0.28%)
Jan 13, 2005 42.50 42.94 42.15 42.28 1,269,772 -0.24(-0.56%)
Jan 12, 2005 43.40 43.69 41.21 42.52 1,975,038 -0.71(-1.63%)
Jan 11, 2005 42.82 43.48 42.48 43.22 1,626,845 -0.05(-0.12%)
Jan 10, 2005 43.49 43.99 43.16 43.27 1,409,739 +0.17(+0.39%)
Jan 07, 2005 43.40 43.97 42.88 43.10 2,151,854 -1.48(-3.33%)
Jan 06, 2005 43.32 45.01 42.68 44.59 2,701,385 +1.74(+4.05%)
Jan 05, 2005 42.62 43.40 42.01 42.85 1,508,951 +0.48(+1.13%)
Jan 04, 2005 42.59 43.21 41.74 42.37 1,711,491 -0.09(-0.21%)
Jan 03, 2005 43.31 43.98 42.09 42.46 2,262,528 -0.89(-2.05%)
Dec 31, 2004 43.53 43.88 43.25 43.35 560,201 -0.23(-0.54%)
Dec 30, 2004 44.12 44.50 43.35 43.58 763,812 -0.07(-0.16%)
Dec 29, 2004 44.29 44.44 43.46 43.66 936,550 -0.66(-1.49%)
Dec 28, 2004 43.37 44.47 43.14 44.32 1,550,626 +1.02(+2.35%)
Dec 27, 2004 43.82 43.86 42.70 43.30 1,175,512 -0.38(-0.87%)
Dec 23, 2004 43.81 43.91 43.18 43.68 850,722 -0.25(-0.58%)
Dec 22, 2004 43.40 45.22 43.18 43.93 2,650,961 +0.63(+1.45%)
Dec 21, 2004 44.50 44.92 42.66 43.31 4,549,224 -1.16(-2.61%)
Dec 20, 2004 45.43 47.28 44.18 44.47 6,430,970 -1.13(-2.47%)
Dec 17, 2004 45.33 45.59 44.22 45.59 8,651,245 +0.38(+0.85%)
Dec 16, 2004 44.32 47.13 43.77 45.21 8,924,322 +2.05(+4.74%)
Dec 15, 2004 44.02 45.18 42.83 43.16 7,702,808 +0.05(+0.12%)
Dec 14, 2004 42.39 43.31 42.39 43.11 1,949,667 +0.63(+1.48%)
Dec 13, 2004 41.85 42.66 41.56 42.48 1,986,716 +0.96(+2.31%)
Dec 10, 2004 39.84 42.52 39.58 41.52 3,257,782 +1.75(+4.40%)
Dec 09, 2004 39.51 40.49 39.43 39.78 1,141,088 -0.16(-0.39%)
Dec 08, 2004 40.12 40.36 39.33 39.93 1,444,112 -0.19(-0.47%)
Dec 07, 2004 39.87 40.38 39.59 40.12 1,502,618 +0.27(+0.68%)
Dec 06, 2004 39.14 39.89 38.55 39.85 2,553,246 +0.74(+1.89%)
Dec 03, 2004 37.58 39.38 37.55 39.11 2,037,811 +1.54(+4.09%)
Dec 02, 2004 38.83 38.83 37.54 37.57 944,732 -1.03(-2.67%)
Dec 01, 2004 37.64 38.78 37.36 38.60 1,509,564 +0.97(+2.58%)
Nov 30, 2004 38.21 38.27 37.48 37.63 1,046,769 -0.71(-1.86%)
Nov 29, 2004 38.41 38.94 38.09 38.34 811,666 +0.02(+0.05%)
Nov 26, 2004 38.29 38.67 38.06 38.32 260,573 +0.17(+0.44%)
Nov 24, 2004 38.27 38.64 37.73 38.16 1,157,142 +0.29(+0.75%)
Nov 23, 2004 37.35 38.39 36.96 37.87 1,906,907 +0.61(+1.63%)
Nov 22, 2004 37.73 38.05 36.60 37.26 1,746,056 -0.57(-1.51%)
Nov 19, 2004 39.61 39.67 37.31 37.83 2,441,484 -1.60(-4.06%)
Nov 18, 2004 39.10 39.74 39.10 39.43 1,023,459 +0.08(+0.21%)
Nov 17, 2004 39.05 39.76 39.04 39.35 1,787,118 +0.41(+1.06%)
Nov 16, 2004 39.50 39.53 38.40 38.93 2,017,898 -0.21(-0.55%)
Nov 15, 2004 38.65 39.81 38.47 39.15 1,781,560 +0.53(+1.38%)
Nov 12, 2004 38.87 38.97 37.61 38.62 3,065,439 -0.51(-1.31%)
Nov 11, 2004 40.18 40.44 39.00 39.13 2,380,045 -1.24(-3.08%)
Nov 10, 2004 39.49 40.57 39.49 40.37 2,771,831 +0.90(+2.28%)
Nov 09, 2004 39.39 39.78 38.85 39.47 6,899,477 -2.11(-5.08%)
Nov 08, 2004 40.71 41.65 40.46 41.58 1,776,929 +0.76(+1.87%)
Nov 05, 2004 40.49 41.23 38.94 40.82 2,649,880 +0.49(+1.22%)
Nov 04, 2004 40.09 40.68 39.76 40.33 2,930,521 +0.67(+1.68%)
Nov 03, 2004 38.95 40.03 38.90 39.66 2,040,436 +1.15(+2.99%)
Nov 02, 2004 37.86 38.61 37.78 38.51 1,485,020 +0.87(+2.32%)
Nov 01, 2004 37.58 37.74 36.74 37.63 2,428,980 -0.04(-0.10%)
Oct 29, 2004 37.07 38.06 37.07 37.67 944,114 +0.56(+1.52%)
Oct 28, 2004 37.09 37.28 35.40 37.11 2,008,636 -0.20(-0.54%)
Oct 27, 2004 35.97 37.95 35.64 37.31 2,207,925 +1.55(+4.33%)
Oct 26, 2004 35.14 35.76 34.43 35.76 815,834 +0.81(+2.32%)
Oct 25, 2004 34.80 35.08 34.17 34.95 667,795 +0.65(+1.89%)
Oct 22, 2004 35.07 35.20 34.15 34.30 792,062 -0.48(-1.38%)
Oct 21, 2004 34.04 34.78 33.88 34.78 1,492,429 +0.74(+2.17%)
Oct 20, 2004 35.00 35.21 32.79 34.04 2,296,841 -1.22(-3.45%)
Oct 19, 2004 35.31 36.19 35.07 35.26 1,353,344 +0.16(+0.46%)
Oct 18, 2004 33.83 35.42 33.76 35.10 1,021,916 +1.26(+3.73%)
Oct 15, 2004 33.88 34.54 33.70 33.83 1,257,636 -0.05(-0.13%)
Oct 14, 2004 34.04 34.10 33.62 33.88 1,081,656 -0.06(-0.19%)
Oct 13, 2004 34.22 34.59 33.56 33.94 986,257 -0.23(-0.68%)
Oct 12, 2004 34.47 34.51 33.62 34.18 1,259,179 -0.37(-1.07%)
Oct 11, 2004 34.54 34.98 34.09 34.55 1,035,037 +0.24(+0.70%)
Oct 08, 2004 34.06 34.75 33.96 34.31 1,130,282 +0.08(+0.23%)
Oct 07, 2004 34.80 35.14 33.66 34.23 1,785,265 -0.56(-1.62%)
Oct 06, 2004 34.59 34.85 33.95 34.79 1,651,737 +0.14(+0.39%)
Oct 05, 2004 34.61 35.29 34.20 34.66 1,264,119 +0.14(+0.39%)
Oct 04, 2004 33.05 35.53 33.05 34.52 2,963,865 +1.50(+4.53%)
Oct 01, 2004 33.71 33.88 32.72 33.02 1,054,950 -0.46(-1.37%)
Sep 30, 2004 32.91 34.31 32.79 33.48 1,502,772 +0.49(+1.47%)
Sep 29, 2004 33.80 34.22 32.82 33.00 2,302,707 -0.73(-2.15%)
Sep 28, 2004 32.20 34.17 32.13 33.72 3,420,331 +1.28(+3.95%)
Sep 27, 2004 31.94 32.88 31.59 32.44 3,631,352 +1.48(+4.79%)
Sep 24, 2004 29.42 31.01 29.40 30.96 2,578,562 +1.48(+5.01%)
Sep 23, 2004 27.43 29.53 27.37 29.48 2,487,022 +1.79(+6.48%)
Sep 22, 2004 27.85 27.86 27.43 27.69 443,962 -0.09(-0.33%)
Sep 21, 2004 27.32 28.10 27.17 27.78 829,419 +0.67(+2.49%)
Sep 20, 2004 26.96 27.27 26.91 27.10 315,373 +0.25(+0.92%)
Sep 17, 2004 26.68 27.08 26.56 26.86 310,897 +0.18(+0.68%)
Sep 16, 2004 26.72 26.90 26.66 26.68 321,394 -0.07(-0.27%)
Sep 15, 2004 26.99 27.00 26.63 26.75 716,884 -0.14(-0.51%)
Sep 14, 2004 27.23 27.27 26.60 26.88 506,327 -0.36(-1.33%)
Sep 13, 2004 26.11 27.35 25.94 27.25 882,676 +0.95(+3.60%)
Sep 10, 2004 26.12 26.35 26.03 26.30 263,660 +0.22(+0.84%)
Sep 09, 2004 25.87 26.17 25.61 26.08 437,015 +0.41(+1.62%)
Sep 08, 2004 25.97 26.24 25.52 25.67 447,512 -0.21(-0.80%)
Sep 07, 2004 25.51 26.18 25.39 25.87 653,594 +0.49(+1.94%)
Sep 03, 2004 25.79 25.83 25.19 25.38 346,556 -0.23(-0.91%)
Sep 02, 2004 25.99 26.24 25.47 25.61 797,465 +0.51(+2.01%)
Sep 01, 2004 24.95 25.19 24.78 25.11 361,838 +0.10(+0.41%)
Aug 31, 2004 25.12 25.41 24.80 25.01 361,529 -0.07(-0.28%)
Aug 30, 2004 25.13 25.26 24.63 25.08 420,498 -0.06(-0.26%)
Aug 27, 2004 24.88 25.37 24.66 25.14 610,062 +0.32(+1.31%)
Aug 26, 2004 24.42 25.04 24.34 24.82 667,024 +0.52(+2.13%)
Aug 25, 2004 24.03 24.45 23.83 24.30 844,392 +0.34(+1.43%)
Aug 24, 2004 23.72 24.18 23.62 23.96 547,388 +0.31(+1.31%)
Aug 23, 2004 23.26 23.79 22.84 23.64 620,096 +0.51(+2.18%)
Aug 20, 2004 23.17 23.52 22.64 23.14 429,851 +0.09(+0.39%)
Aug 19, 2004 22.60 23.26 22.60 23.05 434,700 +0.32(+1.40%)
Aug 18, 2004 22.83 23.00 22.54 22.73 329,421 -0.12(-0.54%)
Aug 17, 2004 22.67 23.42 22.62 22.85 498,145 +0.23(+1.00%)
Aug 16, 2004 22.72 22.84 22.14 22.63 581,504 -0.11(-0.48%)
Aug 13, 2004 23.26 23.32 22.43 22.74 435,163 -0.48(-2.06%)
Aug 12, 2004 23.75 23.75 23.13 23.22 458,627 -0.40(-1.67%)
Aug 11, 2004 23.30 23.64 22.75 23.61 614,847 +0.27(+1.14%)
Aug 10, 2004 22.73 23.72 22.73 23.35 914,167 +0.80(+3.56%)
Aug 09, 2004 22.71 22.89 22.35 22.54 307,501 +0.05(+0.20%)
Aug 06, 2004 22.69 22.81 22.35 22.50 341,616 -0.29(-1.28%)
Aug 05, 2004 23.09 23.15 22.79 22.79 308,890 -0.12(-0.54%)
Aug 04, 2004 23.43 23.44 22.87 22.91 289,285 -0.44(-1.89%)
Aug 03, 2004 23.84 23.84 23.15 23.35 368,167 -0.47(-1.98%)
Aug 02, 2004 22.97 23.85 22.67 23.83 692,803 +0.65(+2.79%)
Jul 30, 2004 22.80 23.56 22.71 23.18 451,372 +0.32(+1.39%)
Jul 29, 2004 22.58 23.21 22.58 22.86 642,325 +0.19(+0.86%)
Jul 28, 2004 23.23 23.23 22.52 22.67 459,553 -0.53(-2.29%)
Jul 27, 2004 23.61 23.63 23.13 23.20 616,700 -0.29(-1.24%)
Jul 26, 2004 23.49 23.75 23.24 23.49 494,595 +0.05(+0.22%)
Jul 23, 2004 23.00 23.66 22.91 23.44 408,920 +0.34(+1.46%)
Jul 22, 2004 23.41 23.63 23.02 23.10 951,369 -0.28(-1.19%)
Jul 21, 2004 22.45 23.73 22.45 23.38 1,414,165 +0.87(+3.89%)
Jul 20, 2004 22.74 22.81 22.28 22.50 565,913 -0.29(-1.25%)
Jul 19, 2004 23.04 23.33 22.67 22.79 805,337 -0.27(-1.18%)
Jul 16, 2004 23.34 23.35 23.05 23.06 286,815 -0.30(-1.30%)
Jul 15, 2004 23.32 23.64 23.04 23.37 594,316 +0.11(+0.47%)
Jul 14, 2004 23.43 23.93 23.17 23.26 724,294 -0.33(-1.40%)
Jul 13, 2004 23.37 23.67 23.37 23.59 453,378 +0.07(+0.30%)
Jul 12, 2004 23.39 23.64 23.16 23.52 377,892 +0.07(+0.30%)
Jul 09, 2004 23.64 23.81 23.24 23.44 459,707 -0.27(-1.15%)
Jul 08, 2004 24.51 24.51 23.42 23.72 728,771 -0.69(-2.84%)
Jul 07, 2004 24.53 24.65 24.29 24.41 308,735 -0.07(-0.29%)
Jul 06, 2004 24.71 24.71 24.38 24.48 327,414 -0.01(-0.05%)
Jul 02, 2004 24.62 24.78 24.49 24.49 311,051 -0.38(-1.51%)
Jul 01, 2004 25.13 25.13 24.65 24.87 419,880 -0.16(-0.62%)
Jun 30, 2004 25.26 25.41 25.01 25.02 341,770 -0.32(-1.28%)
Jun 29, 2004 25.12 25.55 24.94 25.35 545,999 +0.44(+1.77%)
Jun 28, 2004 24.96 25.59 24.78 24.91 657,144 +0.03(+0.10%)
Jun 25, 2004 24.56 25.15 24.49 24.88 961,249 +0.47(+1.94%)
Jun 24, 2004 24.49 24.88 24.24 24.41 451,680 -0.08(-0.32%)
Jun 23, 2004 24.22 24.51 23.98 24.49 687,246 +0.40(+1.64%)
Jun 22, 2004 24.24 24.28 23.92 24.09 811,975 -0.18(-0.75%)
Jun 21, 2004 25.04 25.04 24.23 24.27 1,198,821 -0.54(-2.19%)
Jun 18, 2004 24.77 25.07 24.72 24.82 625,499 -0.12(-0.49%)
Jun 17, 2004 25.30 25.45 24.80 24.94 644,023 -0.37(-1.46%)
Jun 16, 2004 25.91 25.91 25.26 25.31 806,418 -0.54(-2.10%)
Jun 15, 2004 26.08 26.22 25.78 25.85 1,802,863 -0.23(-0.87%)
Jun 14, 2004 26.88 26.95 25.99 26.08 1,437,011 -0.85(-3.15%)
Jun 10, 2004 27.89 28.05 26.82 26.93 805,183 -0.94(-3.37%)
Jun 09, 2004 27.98 28.35 27.53 27.87 1,044,145 -0.08(-0.30%)
Jun 08, 2004 27.93 28.15 27.64 27.95 785,115 -0.01(-0.02%)
Jun 07, 2004 27.43 28.06 26.22 27.96 4,704,210 +1.66(+6.31%)
Jun 04, 2004 25.94 26.30 25.66 26.30 1,239,574 +0.45(+1.75%)
Jun 03, 2004 25.98 26.01 25.70 25.85 659,923 -0.11(-0.42%)
Jun 02, 2004 26.04 26.37 25.50 25.96 946,121 +0.07(+0.28%)
Jun 01, 2004 25.10 26.04 25.08 25.89 2,144,788 +0.84(+3.36%)
May 28, 2004 24.92 25.67 24.82 25.04 832,660 +0.12(+0.49%)
May 27, 2004 25.28 25.43 24.36 24.92 2,057,879 -0.34(-1.36%)
May 26, 2004 25.76 26.27 25.10 25.26 1,654,516 -0.97(-3.70%)
May 25, 2004 26.30 26.46 26.05 26.24 1,186,009 +0.05(+0.17%)
May 24, 2004 26.46 26.88 25.78 26.19 1,435,931 +0.07(+0.27%)
May 21, 2004 26.33 26.45 26.00 26.12 634,761 -0.04(-0.15%)
May 20, 2004 25.53 26.24 25.53 26.16 1,176,438 +0.52(+2.02%)
May 19, 2004 25.48 26.56 25.43 25.64 1,772,607 +0.48(+1.90%)
May 18, 2004 24.55 25.26 24.36 25.16 1,252,233 +1.04(+4.30%)
May 17, 2004 24.32 24.49 23.67 24.12 956,155 -0.41(-1.66%)
May 14, 2004 24.88 24.91 24.26 24.53 437,324 -0.18(-0.73%)
May 13, 2004 24.86 24.89 24.36 24.71 1,147,571 -0.11(-0.44%)
May 12, 2004 24.53 24.93 23.95 24.82 1,124,725 +0.31(+1.27%)
May 11, 2004 23.97 24.52 23.87 24.51 1,204,996 +0.66(+2.77%)
May 10, 2004 24.75 24.78 23.20 23.85 2,086,592 -0.93(-3.74%)
May 07, 2004 24.93 25.09 24.56 24.78 2,864,143 -1.31(-5.02%)
May 06, 2004 26.40 26.40 25.82 26.09 634,606 -0.31(-1.18%)
May 05, 2004 26.13 26.59 26.02 26.40 716,113 +0.49(+1.88%)
May 04, 2004 26.88 27.31 25.81 25.91 1,881,437 -1.03(-3.82%)
May 03, 2004 26.27 27.26 25.81 26.94 1,822,468 +1.08(+4.16%)
Apr 30, 2004 26.00 26.50 25.53 25.87 1,197,741 +0.05(+0.20%)
Apr 29, 2004 25.17 25.86 25.17 25.81 602,807 +0.57(+2.26%)
Apr 28, 2004 25.81 25.83 25.13 25.24 1,438,246 -0.57(-2.21%)
Apr 27, 2004 25.76 26.04 25.70 25.81 648,036 -0.03(-0.10%)
Apr 26, 2004 25.41 26.09 25.37 25.84 817,378 +0.43(+1.71%)
Apr 23, 2004 25.22 25.47 25.15 25.41 663,473 +0.14(+0.56%)
Apr 22, 2004 24.14 25.37 24.07 25.26 925,744 +1.13(+4.70%)
Apr 21, 2004 24.13 24.25 23.90 24.13 412,008 +0.11(+0.46%)
Apr 20, 2004 23.82 24.36 23.74 24.02 450,908 +0.08(+0.32%)
Apr 19, 2004 23.53 23.97 23.48 23.94 192,496 +0.35(+1.48%)
Apr 16, 2004 22.90 23.59 22.65 23.59 428,216 +0.69(+3.03%)
Apr 15, 2004 23.77 24.04 22.63 22.90 774,464 -0.82(-3.47%)
Apr 14, 2004 23.53 24.23 23.35 23.72 401,974 -0.06(-0.25%)
Apr 13, 2004 24.19 24.46 23.75 23.78 523,616 -0.30(-1.24%)
Apr 12, 2004 24.16 24.45 23.65 24.08 424,666 +0.21(+0.90%)
Apr 08, 2004 23.99 24.22 23.53 23.87 378,510 -0.16(-0.67%)
Apr 07, 2004 24.31 24.32 23.77 24.03 666,097 -0.23(-0.96%)
Apr 06, 2004 23.84 24.53 23.78 24.26 828,184 +0.40(+1.66%)
Apr 05, 2004 22.68 24.12 22.63 23.87 1,196,815 +1.19(+5.23%)
Apr 02, 2004 22.51 22.78 22.48 22.68 716,113 +0.27(+1.18%)
Apr 01, 2004 22.79 22.85 22.41 22.41 2,651,424 -0.26(-1.14%)
Mar 31, 2004 22.51 22.89 22.31 22.67 868,937 +0.01(+0.03%)
Mar 30, 2004 22.34 22.86 22.19 22.67 805,646 -0.30(-1.30%)
Mar 29, 2004 23.29 23.46 22.80 22.96 671,963 -0.28(-1.20%)
Mar 26, 2004 23.29 23.73 23.13 23.24 802,713 -0.05(-0.19%)
Mar 25, 2004 23.32 23.37 22.96 23.29 501,695 -0.03(-0.14%)
Mar 24, 2004 22.02 23.56 21.95 23.32 995,364 +1.31(+5.97%)
Mar 23, 2004 22.45 22.45 21.80 22.01 853,654 -0.32(-1.45%)
Mar 22, 2004 22.84 22.84 22.05 22.33 881,749 -0.61(-2.65%)
Mar 19, 2004 23.33 23.35 22.71 22.94 519,139 -0.40(-1.72%)
Mar 18, 2004 23.45 23.64 23.01 23.34 571,007 -0.32(-1.37%)
Mar 17, 2004 22.84 23.87 22.76 23.66 1,164,089 +0.87(+3.84%)
Mar 16, 2004 22.77 23.32 22.67 22.79 916,328 +0.16(+0.69%)
Mar 15, 2004 23.39 23.50 22.47 22.63 1,020,063 -0.75(-3.21%)
Mar 12, 2004 23.09 23.54 22.85 23.39 1,191,257 +0.16(+0.70%)
Mar 11, 2004 25.23 25.26 23.19 23.22 1,529,941 -2.14(-8.45%)
Mar 10, 2004 25.27 25.91 24.98 25.37 1,241,427 +0.01(+0.05%)
Mar 09, 2004 25.39 25.52 24.94 25.36 926,979 +0.12(+0.46%)
Mar 08, 2004 25.44 26.08 25.01 25.24 739,731 -0.13(-0.51%)
Mar 05, 2004 24.78 25.50 24.69 25.37 556,650 +0.43(+1.71%)
Mar 04, 2004 24.68 25.01 24.24 24.94 606,048 +0.38(+1.56%)
Mar 03, 2004 24.38 24.62 23.98 24.56 518,830 +0.25(+1.04%)
Mar 02, 2004 24.56 24.84 24.05 24.31 832,969 -0.04(-0.16%)
Mar 01, 2004 23.29 24.69 23.29 24.34 1,215,802 +0.80(+3.41%)
Feb 27, 2004 22.65 23.66 22.56 23.54 1,223,366 +0.93(+4.10%)
Feb 26, 2004 21.77 22.65 21.25 22.61 1,462,019 +1.01(+4.68%)
Feb 25, 2004 21.60 21.86 21.27 21.60 646,030 +0.16(+0.72%)
Feb 24, 2004 21.62 21.70 21.27 21.45 566,067 -0.21(-0.99%)
Feb 23, 2004 22.05 22.33 21.29 21.66 895,488 -0.48(-2.17%)
Feb 20, 2004 23.05 23.22 21.87 22.14 1,007,405 -0.97(-4.18%)
Feb 19, 2004 23.26 23.43 23.06 23.11 240,505 -0.13(-0.58%)
Feb 18, 2004 23.65 23.65 22.72 23.24 1,438,246 -0.26(-1.11%)
Feb 17, 2004 23.32 23.88 23.26 23.50 985,330 +0.23(+0.97%)
Feb 13, 2004 22.46 23.37 22.46 23.28 853,963 +0.83(+3.69%)
Feb 12, 2004 22.48 22.56 21.93 22.45 912,777 +0.16(+0.73%)
Feb 11, 2004 22.15 22.74 21.88 22.28 857,051 +0.02(+0.09%)
Feb 10, 2004 22.80 22.84 22.06 22.27 1,291,133 -0.58(-2.52%)
Feb 09, 2004 21.22 22.84 21.17 22.84 1,955,688 +1.59(+7.50%)
Feb 06, 2004 20.42 21.28 20.09 21.25 677,829 +0.82(+4.03%)
Feb 05, 2004 20.04 20.58 20.04 20.43 1,169,028 +0.32(+1.61%)
Feb 04, 2004 19.69 20.39 19.61 20.10 1,023,151 +0.38(+1.90%)
Feb 03, 2004 19.18 19.86 19.11 19.73 710,247 +0.30(+1.57%)
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.