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 (%)
Apr 30, 2013 110.60 111.63 110.06 111.44 0 +1.22(+1.10%)
Apr 29, 2013 110.14 110.80 108.31 110.23 1,496,678 +0.24(+0.22%)
Apr 26, 2013 109.90 110.41 109.47 109.98 2,341,611 +0.48(+0.44%)
Apr 25, 2013 108.36 110.37 107.87 109.50 3,420,450 +2.77(+2.59%)
Apr 24, 2013 105.52 107.17 105.45 106.74 0 +1.73(+1.65%)
Apr 23, 2013 104.75 105.45 103.37 105.01 1,763,362 +0.79(+0.76%)
Apr 22, 2013 103.86 104.41 102.87 104.22 1,322,171 +0.68(+0.66%)
Apr 19, 2013 101.59 103.84 101.22 103.54 1,593,893 +2.94(+2.92%)
Apr 18, 2013 101.29 101.72 99.22 100.60 1,366,327 -0.32(-0.31%)
Apr 17, 2013 102.51 102.56 99.98 100.92 1,675,655 -2.20(-2.13%)
Apr 16, 2013 101.48 103.44 101.46 103.12 1,858,098 +2.36(+2.34%)
Apr 15, 2013 103.50 104.06 99.98 100.75 1,857,136 -3.58(-3.43%)
Apr 12, 2013 103.08 105.02 102.73 104.33 1,538,436 +1.12(+1.09%)
Apr 11, 2013 102.66 104.07 102.49 103.21 1,599,726 +0.65(+0.63%)
Apr 10, 2013 100.41 102.65 100.32 102.56 1,113,298 +2.30(+2.29%)
Apr 09, 2013 100.07 101.25 99.55 100.27 1,289,143 +0.69(+0.69%)
Apr 08, 2013 95.92 100.06 95.92 99.58 1,802,669 +3.77(+3.93%)
Apr 05, 2013 94.64 95.92 92.86 95.81 2,936,490 -0.62(-0.64%)
Apr 04, 2013 97.85 97.87 96.31 96.43 1,460,026 -1.30(-1.33%)
Apr 03, 2013 99.89 99.93 97.20 97.73 1,434,139 -2.32(-2.32%)
Apr 02, 2013 100.45 100.84 99.44 100.05 1,247,314 +0.06(+0.06%)
Apr 01, 2013 101.65 101.65 99.36 99.99 1,195,316 -1.60(-1.57%)
Mar 28, 2013 100.85 101.79 100.13 101.59 1,084,312 +0.84(+0.83%)
Mar 27, 2013 100.53 101.01 99.64 100.75 986,212 -0.33(-0.33%)
Mar 26, 2013 99.51 101.46 98.98 101.09 1,339,608 +2.35(+2.38%)
Mar 25, 2013 99.74 101.18 98.62 98.73 2,647,165 -0.36(-0.36%)
Mar 22, 2013 98.87 99.76 98.38 99.09 945,827 +0.80(+0.82%)
Mar 21, 2013 99.02 99.74 98.29 98.29 810,627 -1.00(-1.01%)
Mar 20, 2013 98.30 99.67 98.08 99.29 1,118,401 +1.94(+1.99%)
Mar 19, 2013 97.69 98.48 96.59 97.35 994,335 -0.15(-0.15%)
Mar 18, 2013 96.36 98.87 95.97 97.49 1,312,746 +0.11(+0.12%)
Mar 15, 2013 97.01 97.60 96.18 97.38 1,928,477 +0.13(+0.13%)
Mar 14, 2013 96.58 97.39 96.31 97.25 893,536 +0.96(+0.99%)
Mar 13, 2013 95.92 96.97 95.35 96.29 939,265 +0.53(+0.55%)
Mar 12, 2013 95.65 95.78 94.64 95.76 1,356,507 -0.14(-0.14%)
Mar 11, 2013 95.44 96.82 95.16 95.90 1,516,912 +0.65(+0.68%)
Mar 08, 2013 95.80 95.96 94.69 95.25 1,118,874 +0.11(+0.12%)
Mar 07, 2013 95.19 96.00 94.53 95.14 1,029,471 -0.07(-0.08%)
Mar 06, 2013 94.47 96.01 94.02 95.21 1,274,090 +1.06(+1.12%)
Mar 05, 2013 94.87 95.23 94.08 94.16 1,182,380 -0.45(-0.47%)
Mar 04, 2013 94.28 95.36 93.44 94.60 1,642,422 -0.02(-0.02%)
Mar 01, 2013 94.93 95.21 93.46 94.62 1,282,595 -0.27(-0.28%)
Feb 28, 2013 95.80 96.79 94.89 94.89 1,187,833 -0.60(-0.63%)
Feb 27, 2013 94.06 96.05 93.58 95.49 1,786,401 +1.74(+1.85%)
Feb 26, 2013 93.98 94.42 92.04 93.75 1,708,227 -0.05(-0.05%)
Feb 25, 2013 96.23 97.96 93.76 93.80 2,002,411 -1.44(-1.52%)
Feb 22, 2013 94.28 95.66 93.36 95.24 1,597,531 +1.47(+1.57%)
Feb 21, 2013 94.41 94.42 92.41 93.77 2,051,106 -0.84(-0.88%)
Feb 20, 2013 97.55 98.15 94.42 94.61 2,034,406 -3.11(-3.18%)
Feb 19, 2013 98.13 98.14 95.84 97.72 2,342,409 -2.09(-2.09%)
Feb 15, 2013 99.90 100.26 99.03 99.80 1,340,830 -0.19(-0.19%)
Feb 14, 2013 99.67 100.04 98.61 100.00 1,093,071 +0.65(+0.65%)
Feb 13, 2013 100.32 100.84 99.34 99.35 1,544,257 -0.22(-0.22%)
Feb 12, 2013 100.30 100.66 99.43 99.57 1,002,211 -0.35(-0.35%)
Feb 11, 2013 102.16 102.16 99.48 99.92 1,646,360 -1.95(-1.91%)
Feb 08, 2013 99.44 102.19 99.44 101.87 1,823,250 +2.97(+3.00%)
Feb 07, 2013 99.26 99.26 97.24 98.90 1,760,779 -0.38(-0.38%)
Feb 06, 2013 97.77 100.50 97.35 99.27 3,401,986 -1.18(-1.17%)
Feb 04, 2013 100.92 102.24 100.28 100.45 1,780,830 -1.30(-1.27%)
Feb 01, 2013 99.83 101.98 98.63 101.75 4,491,829 +0.93(+0.92%)
Jan 31, 2013 101.05 102.21 99.29 100.82 4,043,091 +1.39(+1.40%)
Jan 30, 2013 98.29 99.73 98.28 99.43 1,519,876 +0.89(+0.90%)
Jan 29, 2013 99.25 99.80 98.11 98.54 1,246,574 -0.93(-0.93%)
Jan 28, 2013 99.20 100.62 99.07 99.47 1,159,796 -0.31(-0.31%)
Jan 25, 2013 99.08 100.11 98.79 99.78 1,156,158 +1.01(+1.02%)
Jan 24, 2013 99.50 100.30 98.66 98.78 1,711,238 -0.36(-0.37%)
Jan 23, 2013 100.16 100.63 98.83 99.14 1,263,636 -0.96(-0.96%)
Jan 22, 2013 99.52 100.37 98.77 100.10 932,715 +0.21(+0.21%)
Jan 18, 2013 100.76 101.54 99.60 99.89 1,679,879 +0.48(+0.49%)
Jan 17, 2013 99.44 99.69 98.40 99.40 1,024,213 +0.40(+0.41%)
Jan 16, 2013 98.80 99.29 98.40 99.00 1,028,674 -0.68(-0.68%)
Jan 15, 2013 98.74 99.80 98.44 99.68 1,244,208 +0.81(+0.81%)
Jan 14, 2013 98.90 99.73 98.63 98.87 1,077,949 -0.15(-0.15%)
Jan 11, 2013 98.84 99.32 98.04 99.02 1,104,682 +0.07(+0.07%)
Jan 10, 2013 99.56 99.59 96.83 98.95 1,815,707 +1.11(+1.14%)
Jan 09, 2013 97.72 99.61 97.58 97.84 2,322,339 +0.35(+0.36%)
Jan 08, 2013 97.45 98.13 96.48 97.49 1,212,496 -0.08(-0.09%)
Jan 07, 2013 97.21 98.22 96.83 97.58 1,864,172 +0.33(+0.34%)
Jan 04, 2013 96.56 98.40 96.13 97.25 2,644,276 +1.16(+1.21%)
Jan 03, 2013 95.47 97.47 95.28 96.09 2,151,016 +1.02(+1.08%)
Jan 02, 2013 95.77 95.83 90.57 95.06 3,088,780 +4.49(+4.96%)
Dec 31, 2012 88.23 90.57 87.87 90.57 1,412,740 +2.27(+2.57%)
Dec 28, 2012 88.95 90.41 88.15 88.30 2,682,419 -1.08(-1.21%)
Dec 27, 2012 90.10 90.24 87.70 89.38 1,074,773 -0.43(-0.48%)
Dec 26, 2012 90.67 90.96 89.28 89.81 633,947 -0.78(-0.86%)
Dec 24, 2012 91.08 91.37 89.99 90.59 359,571 -0.80(-0.87%)
Dec 21, 2012 90.95 91.50 90.31 91.39 1,339,296 -0.62(-0.67%)
Dec 20, 2012 91.92 92.39 91.09 92.01 770,316 +0.52(+0.56%)
Dec 19, 2012 91.75 93.13 91.01 91.50 1,312,066 -0.25(-0.27%)
Dec 18, 2012 91.63 92.60 91.00 91.75 3,276,142 +0.21(+0.23%)
Dec 17, 2012 92.01 92.26 90.54 91.54 1,188,956 -0.05(-0.05%)
Dec 14, 2012 90.37 92.53 90.17 91.59 1,610,450 -0.38(-0.41%)
Dec 13, 2012 91.28 92.72 91.11 91.96 1,384,843 +0.61(+0.67%)
Dec 12, 2012 89.23 92.15 88.78 91.35 3,192,564 +2.94(+3.33%)
Dec 11, 2012 89.57 89.97 87.99 88.40 1,979,591 -0.19(-0.22%)
Dec 10, 2012 88.88 88.96 87.70 88.60 1,191,804 -0.18(-0.20%)
Dec 07, 2012 89.97 90.68 87.87 88.78 1,376,657 -0.96(-1.07%)
Dec 06, 2012 88.57 89.97 88.36 89.73 1,264,799 +1.22(+1.37%)
Dec 05, 2012 88.65 89.16 87.78 88.52 1,944,798 -0.14(-0.16%)
Dec 04, 2012 87.64 89.07 86.55 88.66 3,709,127 -1.84(-2.03%)
Nov 30, 2012 90.26 90.76 89.63 90.50 1,190,762 +0.30(+0.33%)
Nov 29, 2012 90.18 91.27 88.97 90.20 1,661,157 +0.27(+0.30%)
Nov 28, 2012 87.60 90.06 86.82 89.93 3,412,013 +2.76(+3.17%)
Nov 27, 2012 86.26 88.16 86.26 87.16 1,264,246 +0.56(+0.64%)
Nov 26, 2012 87.74 87.91 85.85 86.61 1,478,240 -1.42(-1.61%)
Nov 23, 2012 87.58 88.10 86.90 88.03 688,984 +1.05(+1.20%)
Nov 21, 2012 85.84 87.19 85.84 86.98 1,242,758 +0.93(+1.09%)
Nov 20, 2012 85.65 86.54 85.00 86.05 1,188,113 +0.87(+1.02%)
Nov 19, 2012 85.43 86.39 84.48 85.18 1,661,886 +1.18(+1.40%)
Nov 16, 2012 86.64 88.09 83.64 84.00 2,501,729 -0.18(-0.21%)
Nov 15, 2012 83.98 85.03 83.20 84.18 1,813,611 -0.01(-0.01%)
Nov 14, 2012 86.69 86.72 83.78 84.19 2,603,595 -1.91(-2.22%)
Nov 13, 2012 86.12 87.34 85.01 86.09 2,170,645 -0.39(-0.46%)
Nov 12, 2012 87.50 87.88 85.88 86.49 1,414,991 -0.75(-0.86%)
Nov 09, 2012 87.33 88.46 87.14 87.24 1,955,805 -0.72(-0.82%)
Nov 08, 2012 89.06 89.81 87.53 87.96 2,077,610 -1.43(-1.60%)
Nov 07, 2012 89.44 90.32 88.38 89.40 1,929,647 -0.95(-1.05%)
Nov 06, 2012 89.91 90.78 88.98 90.35 2,078,154 +0.56(+0.62%)
Nov 05, 2012 91.79 92.17 89.21 89.79 2,668,456 -1.03(-1.13%)
Nov 02, 2012 92.82 92.88 90.58 90.82 2,436,108 -1.58(-1.71%)
Nov 01, 2012 91.15 92.96 89.29 92.40 2,801,720 +1.38(+1.52%)
Oct 31, 2012 89.60 91.27 88.80 91.02 4,490,730 +1.57(+1.76%)
Oct 26, 2012 91.35 89.44 89.44 89.44 4,191,679 -1.10(-1.21%)
Oct 25, 2012 88.81 90.97 88.44 90.54 6,988,103 +6.12(+7.25%)
Oct 24, 2012 85.74 87.21 84.07 84.42 2,548,308 -1.57(-1.82%)
Oct 23, 2012 85.78 86.30 85.14 85.99 1,535,463 -0.94(-1.08%)
Oct 19, 2012 88.64 88.64 86.30 86.93 2,176,783 -2.01(-2.27%)
Oct 18, 2012 89.51 89.84 88.23 88.94 1,758,047 -0.49(-0.55%)
Oct 17, 2012 88.58 89.68 87.82 89.43 1,623,185 +0.86(+0.98%)
Oct 16, 2012 87.88 89.45 87.45 88.56 2,346,206 +1.17(+1.33%)
Oct 15, 2012 85.63 87.59 85.35 87.40 1,608,772 +1.83(+2.14%)
Oct 12, 2012 85.26 86.44 84.96 85.56 1,547,275 +1.01(+1.20%)
Oct 11, 2012 84.22 84.85 83.57 84.55 1,443,598 +1.08(+1.30%)
Oct 10, 2012 84.32 85.11 82.66 83.47 1,461,402 -0.57(-0.68%)
Oct 09, 2012 84.78 85.81 83.40 84.04 1,556,330 -0.68(-0.80%)
Oct 08, 2012 85.15 85.44 84.20 84.72 1,365,002 -0.85(-0.99%)
Oct 05, 2012 86.56 87.12 85.06 85.56 2,894,359 -0.16(-0.18%)
Oct 04, 2012 85.61 86.31 84.11 85.72 2,263,899 -0.64(-0.74%)
Oct 03, 2012 86.58 87.02 85.78 86.36 976,236 +0.20(+0.23%)
Oct 02, 2012 87.52 87.52 85.29 86.17 1,875,029 -0.73(-0.84%)
Oct 01, 2012 87.21 88.58 86.44 86.90 1,844,203 +0.11(+0.12%)
Sep 28, 2012 86.31 87.29 85.81 86.79 1,428,964 +0.01(+0.01%)
Sep 27, 2012 85.87 87.38 85.18 86.78 2,042,112 +1.29(+1.51%)
Sep 26, 2012 85.64 86.26 84.13 85.49 1,435,595 -0.16(-0.19%)
Sep 25, 2012 86.82 87.56 85.35 85.65 2,496,071 -0.11(-0.12%)
Sep 24, 2012 85.29 86.29 85.04 85.76 1,400,127 -0.23(-0.26%)
Sep 21, 2012 86.84 86.84 85.27 85.99 3,163,810 -0.40(-0.46%)
Sep 20, 2012 86.03 86.44 84.96 86.38 1,791,873 -0.59(-0.68%)
Sep 19, 2012 85.14 87.50 84.78 86.98 3,269,982 +2.23(+2.63%)
Sep 18, 2012 84.50 85.29 83.95 84.75 1,463,834 +0.20(+0.23%)
Sep 17, 2012 85.83 86.60 84.17 84.56 1,914,604 -0.41(-0.49%)
Sep 14, 2012 83.41 86.08 83.30 84.97 4,591,110 +2.26(+2.73%)
Sep 13, 2012 80.26 83.02 80.06 82.72 2,349,932 +1.93(+2.39%)
Sep 12, 2012 79.47 81.06 79.45 80.78 3,260,751 +1.99(+2.53%)
Sep 11, 2012 76.99 79.10 76.90 78.79 1,931,641 +1.29(+1.66%)
Sep 10, 2012 78.26 78.57 77.26 77.51 2,219,477 +0.26(+0.34%)
Sep 07, 2012 76.69 78.08 76.47 77.24 3,214,437 +0.89(+1.17%)
Sep 06, 2012 75.77 76.87 75.54 76.35 2,917,290 +1.46(+1.95%)
Sep 05, 2012 75.62 76.04 74.67 74.89 2,102,171 -0.83(-1.10%)
Sep 04, 2012 77.14 77.36 75.47 75.72 2,417,052 -1.84(-2.37%)
Aug 31, 2012 78.04 78.98 77.32 77.57 1,290,933 +0.24(+0.31%)
Aug 30, 2012 78.58 78.58 76.96 77.33 1,368,174 -1.56(-1.97%)
Aug 29, 2012 79.13 79.45 77.93 78.88 1,633,777 -0.41(-0.52%)
Aug 27, 2012 79.79 79.92 78.57 79.29 1,574,484 +0.11(+0.13%)
Aug 24, 2012 78.59 79.40 77.80 79.19 1,712,490 +0.14(+0.17%)
Aug 23, 2012 79.78 80.22 79.02 79.05 1,477,739 -0.49(-0.61%)
Aug 22, 2012 79.21 80.52 78.82 79.54 1,933,515 +0.29(+0.37%)
Aug 21, 2012 79.43 80.82 78.82 79.25 2,149,097 -0.14(-0.18%)
Aug 20, 2012 81.27 82.70 79.13 79.39 2,568,143 +0.60(+0.76%)
Aug 17, 2012 78.78 79.23 77.97 78.79 1,607,884 +0.42(+0.54%)
Aug 16, 2012 75.70 78.78 75.48 78.37 2,918,468 +3.03(+4.02%)
Aug 15, 2012 74.70 75.56 74.50 75.34 1,066,872 +0.50(+0.67%)
Aug 14, 2012 75.96 76.19 74.67 74.84 1,211,946 -0.44(-0.59%)
Aug 13, 2012 75.87 76.50 74.84 75.28 1,332,377 -1.28(-1.67%)
Aug 10, 2012 75.93 76.67 75.08 76.56 1,668,224 +0.23(+0.30%)
Aug 09, 2012 76.94 77.54 76.16 76.33 1,335,640 -0.89(-1.15%)
Aug 08, 2012 76.54 77.42 76.34 77.22 1,800,645 +0.05(+0.07%)
Aug 07, 2012 74.72 78.19 74.29 77.17 4,597,501 +3.64(+4.95%)
Aug 06, 2012 72.16 74.15 71.30 73.53 2,063,739 +1.68(+2.34%)
Aug 03, 2012 71.54 72.46 71.43 71.84 1,960,435 +1.53(+2.17%)
Aug 02, 2012 70.70 72.16 69.59 70.32 2,400,140 -1.33(-1.86%)
Aug 01, 2012 71.72 72.08 70.75 71.65 2,326,350 +1.17(+1.65%)
Jul 31, 2012 70.89 71.35 69.92 70.48 1,902,780 -0.60(-0.85%)
Jul 30, 2012 70.99 72.60 70.45 71.08 2,418,297 -0.05(-0.06%)
Jul 27, 2012 70.23 71.31 70.05 71.13 2,674,074 +1.51(+2.17%)
Jul 26, 2012 69.75 69.87 67.38 69.62 4,352,078 +0.23(+0.33%)
Jul 25, 2012 69.69 70.29 68.48 69.39 2,306,321 -0.16(-0.23%)
Jul 24, 2012 71.55 71.78 68.81 69.54 3,556,189 -1.51(-2.13%)
Jul 23, 2012 71.29 71.41 70.29 71.05 2,482,579 -1.71(-2.35%)
Jul 20, 2012 73.72 74.73 72.71 72.77 2,481,268 -1.76(-2.36%)
Jul 19, 2012 72.19 74.88 71.69 74.52 2,990,605 +2.52(+3.50%)
Jul 18, 2012 71.97 75.48 70.68 72.00 6,938,413 -0.80(-1.10%)
Jul 17, 2012 72.87 73.48 71.47 72.80 3,097,474 +0.69(+0.95%)
Jul 16, 2012 71.81 73.06 71.29 72.12 2,793,059 +0.16(+0.23%)
Jul 13, 2012 72.41 72.53 71.11 71.95 3,462,352 -0.40(-0.55%)
Jul 12, 2012 74.45 74.97 72.13 72.35 3,754,230 -2.91(-3.87%)
Jul 11, 2012 74.74 77.01 74.35 75.26 2,961,667 +0.31(+0.41%)
Jul 10, 2012 75.23 76.04 74.38 74.95 3,587,638 +0.16(+0.22%)
Jul 09, 2012 74.70 75.67 74.22 74.79 2,991,919 -0.51(-0.68%)
Jul 06, 2012 75.44 75.53 74.05 75.29 3,188,804 -0.84(-1.11%)
Jul 05, 2012 75.51 76.50 73.61 76.14 3,786,291 +0.20(+0.27%)
Jul 03, 2012 76.26 76.80 75.28 75.94 1,804,673 -0.45(-0.59%)
Jul 02, 2012 76.72 78.20 75.97 76.39 2,593,106 -1.17(-1.51%)
Jun 29, 2012 77.98 78.52 76.94 77.56 3,005,864 +1.28(+1.68%)
Jun 28, 2012 76.05 77.20 75.08 76.28 2,397,348 -0.29(-0.38%)
Jun 27, 2012 76.86 77.52 76.24 76.57 2,473,708 +0.27(+0.35%)
Jun 26, 2012 76.04 76.97 75.11 76.30 2,730,921 -0.02(-0.02%)
Jun 25, 2012 75.66 76.83 75.53 76.32 2,261,973 -0.94(-1.22%)
Jun 22, 2012 76.75 77.87 76.15 77.26 3,219,033 +0.95(+1.24%)
Jun 21, 2012 78.64 80.44 76.24 76.31 4,001,384 -2.12(-2.71%)
Jun 20, 2012 78.79 78.85 77.02 78.44 2,079,158 +0.28(+0.35%)
Jun 19, 2012 75.33 78.58 75.33 78.16 2,857,220 +3.13(+4.18%)
Jun 18, 2012 73.96 75.53 73.29 75.03 2,293,432 +0.60(+0.80%)
Jun 15, 2012 74.77 75.20 74.09 74.43 2,451,190 -0.72(-0.96%)
Jun 14, 2012 73.96 75.62 73.46 75.14 2,660,992 +0.22(+0.29%)
Jun 13, 2012 75.32 76.48 74.75 74.93 2,492,055 -0.95(-1.25%)
Jun 12, 2012 75.74 76.05 74.33 75.88 3,505,515 +1.45(+1.95%)
Jun 11, 2012 78.64 79.00 74.33 74.43 4,314,566 -3.50(-4.49%)
Jun 08, 2012 76.23 78.05 75.52 77.93 1,739,360 +1.17(+1.53%)
Jun 07, 2012 79.18 80.01 76.51 76.75 2,422,318 -0.95(-1.22%)
Jun 06, 2012 76.51 78.29 76.36 77.70 2,729,682 +2.18(+2.89%)
Jun 05, 2012 72.82 75.75 72.54 75.52 3,887,132 +2.11(+2.87%)
Jun 04, 2012 72.65 73.81 71.65 73.41 3,510,757 +0.59(+0.81%)
Jun 01, 2012 74.63 75.20 72.18 72.82 4,474,030 -4.23(-5.49%)
May 31, 2012 77.84 78.11 74.91 77.05 3,768,821 -1.13(-1.44%)
May 30, 2012 79.07 79.37 77.08 78.18 3,792,111 -0.04(-0.06%)
May 29, 2012 77.44 79.12 77.19 78.23 1,996,379 +1.92(+2.52%)
May 25, 2012 77.06 78.07 75.90 76.30 1,849,255 -0.89(-1.15%)
May 24, 2012 78.26 78.86 76.35 77.19 2,132,097 -0.32(-0.41%)
May 23, 2012 76.44 77.86 75.53 77.52 2,566,917 +0.38(+0.49%)
May 22, 2012 77.69 78.74 76.06 77.13 2,997,555 -0.76(-0.98%)
May 21, 2012 76.60 78.02 73.48 77.90 4,333,281 +1.67(+2.19%)
May 18, 2012 76.30 79.77 75.82 76.23 4,104,364 +0.30(+0.40%)
May 17, 2012 78.41 79.28 75.72 75.93 3,465,505 -2.26(-2.89%)
May 16, 2012 79.74 80.64 78.00 78.19 3,166,596 -1.03(-1.31%)
May 15, 2012 80.53 81.33 79.03 79.22 3,500,009 -1.22(-1.52%)
May 14, 2012 82.62 82.75 80.33 80.44 4,319,220 -3.58(-4.26%)
May 11, 2012 83.68 85.87 83.02 84.02 3,308,880 -0.26(-0.31%)
May 10, 2012 87.09 87.26 84.25 84.28 3,279,854 -1.58(-1.84%)
May 09, 2012 87.03 87.65 84.80 85.86 4,460,964 -2.87(-3.24%)
May 08, 2012 91.72 91.73 86.59 88.73 6,229,042 -4.44(-4.76%)
May 07, 2012 93.91 94.96 92.84 93.17 3,992,190 -1.64(-1.73%)
May 04, 2012 95.76 96.41 94.47 94.81 2,985,862 -2.34(-2.41%)
May 03, 2012 99.57 99.92 96.65 97.16 2,335,386 -2.31(-2.32%)
May 02, 2012 102.70 102.91 99.37 99.47 5,268,311 -0.79(-0.79%)
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.