Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wynn Resorts
(NQ:
WYNN
)
94.88
+2.34 (+2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
86.99
93.19
86.87
88.63
9,000,410
-6.07(-6.41%)
Jul 28, 2016
92.76
94.92
91.39
94.70
4,235,255
+2.19(+2.37%)
Jul 27, 2016
93.42
93.89
90.66
92.51
2,638,929
-1.11(-1.19%)
Jul 26, 2016
90.49
93.97
90.39
93.62
4,435,678
+5.48(+6.22%)
Jul 25, 2016
87.99
89.57
87.10
88.14
3,185,154
+1.48(+1.71%)
Jul 22, 2016
85.50
86.78
84.59
86.65
1,669,081
+1.70(+2.00%)
Jul 21, 2016
85.12
86.27
84.54
84.95
1,982,400
-0.26(-0.31%)
Jul 20, 2016
85.31
85.92
84.32
85.21
2,295,320
-0.90(-1.04%)
Jul 19, 2016
86.86
87.04
85.53
86.11
1,988,036
-1.35(-1.54%)
Jul 18, 2016
83.57
87.70
83.36
87.46
3,425,539
+4.02(+4.81%)
Jul 15, 2016
83.75
84.87
83.37
83.44
1,957,019
+0.18(+0.22%)
Jul 14, 2016
84.85
85.73
82.14
83.26
3,814,257
-2.59(-3.01%)
Jul 13, 2016
87.30
87.30
85.05
85.85
2,251,952
-1.47(-1.68%)
Jul 12, 2016
86.74
87.38
85.51
87.31
2,911,820
+2.17(+2.55%)
Jul 11, 2016
82.61
86.92
82.59
85.14
4,483,710
+3.94(+4.85%)
Jul 08, 2016
81.24
82.10
80.49
81.21
2,217,525
+0.71(+0.89%)
Jul 07, 2016
81.50
82.31
79.79
80.49
2,209,896
-0.13(-0.16%)
Jul 05, 2016
82.56
82.56
79.73
80.62
2,657,931
-2.43(-2.93%)
Jul 01, 2016
82.16
83.05
83.05
83.05
3,118,358
+1.04(+1.27%)
Jun 30, 2016
82.74
82.74
80.66
82.01
2,852,226
-0.58(-0.70%)
Jun 29, 2016
81.43
83.27
80.44
82.59
2,887,706
+2.71(+3.40%)
Jun 28, 2016
81.61
81.87
79.08
79.88
4,176,334
+0.53(+0.67%)
Jun 27, 2016
82.11
82.11
78.12
79.34
6,054,308
-4.16(-4.98%)
Jun 24, 2016
88.55
88.67
83.20
83.50
5,412,169
-8.51(-9.25%)
Jun 23, 2016
92.29
93.10
91.51
92.02
1,734,128
+0.89(+0.97%)
Jun 22, 2016
92.61
93.09
91.06
91.13
1,931,630
-0.99(-1.07%)
Jun 21, 2016
90.95
92.34
90.06
92.12
2,201,768
+1.38(+1.52%)
Jun 20, 2016
94.12
95.63
90.60
90.74
3,138,143
-2.62(-2.81%)
Jun 17, 2016
92.57
93.87
91.93
93.37
2,422,058
+1.80(+1.97%)
Jun 16, 2016
91.10
91.92
89.74
91.57
2,292,456
-0.36(-0.39%)
Jun 15, 2016
91.98
94.19
91.27
91.93
2,444,274
+0.05(+0.06%)
Jun 14, 2016
89.90
92.04
88.92
91.87
2,666,247
+1.26(+1.39%)
Jun 13, 2016
90.15
92.97
90.07
90.62
2,158,227
-0.27(-0.30%)
Jun 10, 2016
90.43
91.41
89.08
90.89
2,728,726
-0.31(-0.34%)
Jun 09, 2016
90.92
91.75
90.14
91.20
1,368,936
-0.48(-0.52%)
Jun 08, 2016
92.29
93.52
90.53
91.67
2,865,894
+0.19(+0.21%)
Jun 07, 2016
89.01
92.27
88.79
91.48
3,551,602
+2.19(+2.45%)
Jun 06, 2016
87.76
89.94
87.09
89.30
2,566,449
+0.17(+0.19%)
Jun 03, 2016
89.50
89.52
86.92
89.12
3,060,545
-0.82(-0.92%)
Jun 02, 2016
87.62
90.36
86.87
89.95
3,299,476
+2.42(+2.77%)
Jun 01, 2016
85.06
87.77
84.22
87.52
2,320,631
+0.50(+0.57%)
May 31, 2016
87.22
88.40
86.59
87.02
2,364,123
+0.20(+0.23%)
May 27, 2016
85.55
86.82
86.82
86.82
1,766,130
+1.21(+1.42%)
May 26, 2016
88.17
88.17
84.88
85.61
2,182,832
-1.84(-2.10%)
May 25, 2016
84.93
87.93
84.87
87.45
3,720,134
+3.10(+3.68%)
May 24, 2016
83.59
84.68
82.97
84.35
1,790,897
+1.57(+1.90%)
May 23, 2016
80.80
83.22
80.53
82.77
2,334,262
+2.28(+2.83%)
May 20, 2016
80.46
81.66
80.17
80.49
1,930,743
+0.46(+0.58%)
May 19, 2016
79.35
80.82
78.86
80.03
2,768,847
+0.00(+0.00%)
May 18, 2016
81.80
82.92
79.70
80.03
2,974,456
-2.52(-3.05%)
May 17, 2016
82.23
84.69
81.69
82.55
2,186,945
+0.32(+0.39%)
May 16, 2016
81.29
83.10
81.03
82.23
1,680,489
+0.84(+1.03%)
May 13, 2016
83.72
84.41
81.19
81.39
2,587,295
-2.69(-3.20%)
May 12, 2016
84.32
84.95
82.36
84.07
2,084,659
+0.41(+0.49%)
May 11, 2016
84.59
84.81
82.85
83.66
2,316,155
-0.96(-1.14%)
May 10, 2016
80.85
84.68
80.75
84.62
3,436,525
+3.97(+4.92%)
May 09, 2016
82.39
82.94
80.15
80.65
2,991,718
-1.43(-1.74%)
May 06, 2016
82.45
83.57
79.72
82.09
4,079,784
+1.43(+1.77%)
May 05, 2016
81.96
82.40
80.08
80.65
4,358,923
-1.45(-1.76%)
May 04, 2016
83.14
84.12
81.10
82.10
3,675,445
-2.90(-3.41%)
May 03, 2016
83.69
86.15
82.42
85.00
4,076,918
+0.15(+0.18%)
May 02, 2016
82.17
85.04
81.69
84.85
4,742,576
+5.38(+6.77%)
Apr 29, 2016
79.21
81.70
78.99
79.47
3,572,006
-0.83(-1.03%)
Apr 28, 2016
79.52
83.13
79.46
80.29
3,297,831
+0.05(+0.06%)
Apr 27, 2016
80.45
81.98
79.99
80.25
2,794,182
-0.44(-0.55%)
Apr 26, 2016
81.84
83.05
80.33
80.69
4,089,908
-1.15(-1.41%)
Apr 25, 2016
86.24
86.24
80.94
81.84
5,446,172
-4.55(-5.27%)
Apr 22, 2016
85.97
87.09
84.94
86.40
2,757,895
+0.19(+0.22%)
Apr 21, 2016
87.11
87.46
84.92
86.21
5,799,145
-3.24(-3.62%)
Apr 20, 2016
89.34
90.88
88.65
89.45
2,693,316
-0.54(-0.60%)
Apr 19, 2016
87.04
90.36
87.04
89.99
3,814,944
+3.16(+3.64%)
Apr 18, 2016
87.38
87.64
86.31
86.83
2,809,884
-1.07(-1.22%)
Apr 15, 2016
87.67
88.79
87.13
87.90
2,067,857
+0.00(+0.00%)
Apr 14, 2016
90.90
91.04
86.94
87.90
4,369,618
-0.01(-0.01%)
Apr 13, 2016
86.73
88.37
86.15
87.91
3,318,612
+0.44(+0.50%)
Apr 12, 2016
87.98
88.40
85.96
87.47
3,821,685
-1.01(-1.14%)
Apr 11, 2016
89.66
91.30
88.47
88.48
4,226,960
-0.42(-0.48%)
Apr 08, 2016
90.55
92.19
87.66
88.90
6,944,392
-1.09(-1.21%)
Apr 07, 2016
85.53
90.75
85.29
89.99
14,045,078
+9.40(+11.66%)
Apr 06, 2016
82.53
82.63
77.14
80.59
8,409,783
-1.23(-1.51%)
Apr 05, 2016
82.45
83.97
81.36
81.82
4,916,146
-2.23(-2.66%)
Apr 04, 2016
85.10
86.59
83.85
84.06
3,059,981
-1.21(-1.41%)
Apr 01, 2016
82.65
85.72
81.30
85.26
5,050,212
+1.18(+1.40%)
Mar 31, 2016
84.67
85.15
82.84
84.08
3,303,400
-0.50(-0.60%)
Mar 30, 2016
86.08
86.39
82.56
84.59
3,571,508
-0.14(-0.16%)
Mar 29, 2016
85.24
85.88
82.93
84.72
3,792,082
+1.18(+1.41%)
Mar 28, 2016
84.17
84.50
80.65
83.54
3,671,630
-0.58(-0.68%)
Mar 24, 2016
81.45
84.12
84.12
84.12
3,666,273
+1.54(+1.86%)
Mar 23, 2016
85.27
85.29
82.35
82.58
2,501,929
-2.92(-3.41%)
Mar 22, 2016
84.89
86.94
84.31
85.50
4,447,900
+2.03(+2.44%)
Mar 21, 2016
83.77
83.97
81.05
83.46
3,037,074
-1.15(-1.36%)
Mar 18, 2016
82.51
86.90
82.40
84.61
7,815,505
+4.70(+5.88%)
Mar 17, 2016
78.03
80.35
77.94
79.92
3,620,075
+2.25(+2.90%)
Mar 16, 2016
74.60
77.94
74.43
77.67
2,644,573
+2.74(+3.66%)
Mar 15, 2016
77.46
77.84
73.75
74.92
3,780,073
-1.77(-2.31%)
Mar 14, 2016
77.54
78.45
76.19
76.69
2,839,763
-0.76(-0.98%)
Mar 11, 2016
75.18
78.49
74.88
77.45
4,337,450
+1.80(+2.38%)
Mar 10, 2016
74.46
76.29
73.17
75.65
3,627,348
+2.25(+3.07%)
Mar 09, 2016
73.27
74.19
71.79
73.40
2,637,165
+1.16(+1.61%)
Mar 08, 2016
74.88
75.46
72.10
72.24
3,972,253
-3.35(-4.43%)
Mar 07, 2016
75.15
77.12
73.87
75.59
5,773,716
-1.30(-1.70%)
Mar 04, 2016
79.53
79.55
75.88
76.89
6,715,525
-2.62(-3.29%)
Mar 03, 2016
75.73
79.98
75.22
79.51
6,112,535
+3.01(+3.94%)
Mar 02, 2016
76.57
76.83
74.97
76.50
6,007,851
+0.44(+0.58%)
Mar 01, 2016
76.00
77.61
75.75
76.06
6,337,161
+1.83(+2.46%)
Feb 29, 2016
73.95
74.80
73.45
74.23
2,713,045
+0.28(+0.38%)
Feb 26, 2016
73.25
75.24
73.06
73.95
3,292,838
+1.39(+1.91%)
Feb 25, 2016
71.02
72.72
70.02
72.56
2,967,274
+0.86(+1.21%)
Feb 24, 2016
70.59
72.02
68.01
71.70
5,138,262
+0.02(+0.03%)
Feb 23, 2016
71.74
72.69
70.40
71.68
4,759,042
+0.11(+0.15%)
Feb 22, 2016
71.26
73.18
70.75
71.57
5,404,979
+2.11(+3.04%)
Feb 19, 2016
68.73
69.92
68.08
69.46
4,675,504
-0.69(-0.99%)
Feb 18, 2016
67.65
71.31
65.77
70.15
7,065,042
+2.00(+2.94%)
Feb 17, 2016
67.34
69.99
65.87
68.15
7,758,694
+1.39(+2.09%)
Feb 16, 2016
63.35
67.95
62.46
66.75
10,127,013
+4.93(+7.97%)
Feb 12, 2016
56.11
61.83
61.83
61.83
11,984,241
+8.45(+15.83%)
Feb 11, 2016
52.28
55.14
50.53
53.38
6,039,881
+1.39(+2.67%)
Feb 10, 2016
52.77
53.83
51.52
51.99
3,092,013
-0.28(-0.53%)
Feb 09, 2016
51.39
53.51
50.61
52.27
3,056,803
-0.31(-0.60%)
Feb 08, 2016
54.62
54.96
51.02
52.58
4,301,438
-2.78(-5.02%)
Feb 05, 2016
56.61
57.53
54.99
55.36
2,753,366
-1.67(-2.93%)
Feb 04, 2016
55.88
58.57
54.82
57.03
4,104,564
+0.55(+0.97%)
Feb 03, 2016
55.86
57.15
53.23
56.49
4,743,025
+1.05(+1.89%)
Feb 02, 2016
58.61
58.97
54.78
55.44
6,074,400
-4.56(-7.60%)
Feb 01, 2016
59.47
60.52
56.83
60.00
4,419,033
-0.21(-0.36%)
Jan 29, 2016
56.97
60.23
56.83
60.22
3,508,785
+3.75(+6.63%)
Jan 28, 2016
57.83
59.36
55.70
56.47
4,090,759
+0.82(+1.48%)
Jan 27, 2016
56.06
58.12
54.77
55.65
3,492,103
-1.06(-1.86%)
Jan 26, 2016
55.12
57.00
53.35
56.70
3,424,600
+2.16(+3.95%)
Jan 25, 2016
54.53
57.01
53.90
54.55
6,321,457
+1.64(+3.09%)
Jan 22, 2016
52.76
54.36
51.83
52.91
4,014,659
+2.23(+4.39%)
Jan 21, 2016
50.45
51.39
48.58
50.68
4,557,531
+0.31(+0.62%)
Jan 20, 2016
51.43
51.60
46.96
50.37
6,946,714
-2.50(-4.74%)
Jan 19, 2016
53.52
54.66
51.25
52.88
6,543,293
+0.68(+1.30%)
Jan 15, 2016
47.54
52.20
52.20
52.20
11,795,809
+6.14(+13.34%)
Jan 14, 2016
47.18
47.38
44.67
46.05
5,566,275
-0.87(-1.85%)
Jan 13, 2016
50.22
50.87
46.17
46.92
6,050,065
-2.82(-5.66%)
Jan 12, 2016
52.27
52.42
49.12
49.74
4,255,586
-1.05(-2.06%)
Jan 11, 2016
52.77
53.64
50.09
50.78
5,155,566
-0.85(-1.65%)
Jan 08, 2016
55.00
56.42
51.46
51.63
6,418,921
-2.19(-4.07%)
Jan 07, 2016
57.18
57.24
53.47
53.82
6,176,162
-5.59(-9.41%)
Jan 06, 2016
60.57
61.59
58.45
59.41
3,704,307
-3.25(-5.18%)
Jan 05, 2016
61.92
64.96
60.49
62.66
4,792,789
+1.16(+1.89%)
Jan 04, 2016
59.94
61.95
57.80
61.50
4,751,504
-0.38(-0.61%)
Dec 31, 2015
61.35
61.87
61.87
61.87
1,839,694
+0.49(+0.80%)
Dec 30, 2015
62.21
63.23
61.15
61.38
2,134,425
-1.32(-2.11%)
Dec 29, 2015
61.75
63.73
61.65
62.70
2,923,799
+1.59(+2.60%)
Dec 28, 2015
61.70
61.77
59.46
61.11
2,091,392
-0.74(-1.20%)
Dec 24, 2015
61.39
61.85
61.85
61.85
1,498,393
+0.20(+0.32%)
Dec 23, 2015
60.94
62.37
60.72
61.66
2,733,044
+1.16(+1.92%)
Dec 22, 2015
58.95
61.25
58.13
60.49
3,984,935
+1.69(+2.87%)
Dec 21, 2015
56.79
59.10
56.16
58.80
3,341,747
+2.11(+3.72%)
Dec 18, 2015
57.33
58.52
56.57
56.69
8,622,533
-0.78(-1.35%)
Dec 17, 2015
61.79
61.87
57.41
57.47
4,190,683
-4.22(-6.84%)
Dec 16, 2015
60.06
61.88
58.87
61.69
4,684,742
+2.64(+4.47%)
Dec 15, 2015
57.00
60.09
56.68
59.05
4,479,022
+2.92(+5.21%)
Dec 14, 2015
56.60
57.94
55.34
56.13
3,253,512
-0.32(-0.57%)
Dec 11, 2015
58.62
59.31
55.50
56.45
6,172,895
-2.98(-5.01%)
Dec 10, 2015
62.60
62.67
59.30
59.43
5,310,325
-3.09(-4.93%)
Dec 09, 2015
59.70
65.28
58.71
62.52
14,188,116
+7.25(+13.12%)
Dec 08, 2015
56.16
56.90
54.05
55.26
5,076,631
-2.50(-4.33%)
Dec 07, 2015
57.32
58.26
56.44
57.77
3,832,529
+0.00(+0.00%)
Dec 04, 2015
58.19
59.23
56.28
57.77
4,742,635
-0.43(-0.74%)
Dec 03, 2015
61.21
61.54
56.95
58.20
4,190,482
-3.06(-4.99%)
Dec 02, 2015
59.25
64.01
59.05
61.25
7,727,458
+1.51(+2.53%)
Dec 01, 2015
57.04
60.17
56.78
59.74
7,128,957
+3.61(+6.44%)
Nov 30, 2015
54.95
56.26
54.40
56.13
3,217,984
+1.54(+2.82%)
Nov 27, 2015
55.04
55.37
53.01
54.59
2,556,539
-1.07(-1.93%)
Nov 25, 2015
56.71
55.67
55.67
55.67
2,637,481
-0.63(-1.11%)
Nov 24, 2015
53.33
57.23
53.33
56.29
6,293,443
+2.43(+4.52%)
Nov 23, 2015
53.21
54.97
53.21
53.86
2,714,665
+0.60(+1.12%)
Nov 20, 2015
55.26
55.34
52.84
53.26
4,225,212
-1.99(-3.59%)
Nov 19, 2015
54.73
56.02
54.13
55.25
2,990,026
+0.42(+0.77%)
Nov 18, 2015
54.97
55.71
51.56
54.82
6,268,898
-0.22(-0.41%)
Nov 17, 2015
57.48
57.63
54.68
55.05
3,297,100
-1.73(-3.04%)
Nov 16, 2015
55.56
57.12
54.23
56.77
3,380,344
+1.15(+2.07%)
Nov 13, 2015
57.47
57.95
55.49
55.62
4,394,297
-2.24(-3.86%)
Nov 12, 2015
58.46
60.81
57.38
57.86
3,321,439
-0.98(-1.67%)
Nov 11, 2015
60.52
60.81
57.78
58.84
4,107,242
-1.30(-2.16%)
Nov 10, 2015
60.17
61.22
58.29
60.14
4,265,977
-0.80(-1.32%)
Nov 09, 2015
63.59
63.85
59.47
60.94
8,389,514
-4.78(-7.27%)
Nov 06, 2015
65.29
65.89
64.46
65.72
2,391,010
+0.90(+1.38%)
Nov 05, 2015
64.79
66.46
64.18
64.82
2,546,149
+0.10(+0.15%)
Nov 04, 2015
66.51
67.23
63.51
64.72
4,825,502
-1.23(-1.87%)
Nov 03, 2015
63.75
67.03
63.02
65.96
5,198,202
+1.84(+2.87%)
Nov 02, 2015
63.64
65.43
62.74
64.12
4,807,873
+1.99(+3.20%)
Oct 30, 2015
61.52
62.73
60.85
62.13
3,321,638
+0.04(+0.07%)
Oct 29, 2015
61.28
63.35
60.54
62.08
5,160,654
+2.31(+3.86%)
Oct 28, 2015
57.08
59.89
56.22
59.77
4,226,585
+2.43(+4.24%)
Oct 27, 2015
58.77
60.01
56.95
57.34
2,980,721
-1.64(-2.79%)
Oct 26, 2015
59.88
60.29
58.14
58.98
2,490,491
-1.06(-1.76%)
Oct 23, 2015
56.82
60.46
56.59
60.04
4,926,816
+3.93(+7.00%)
Oct 22, 2015
58.24
58.80
54.42
56.12
7,133,877
-1.15(-2.00%)
Oct 21, 2015
59.63
59.77
57.14
57.26
5,767,719
-2.18(-3.66%)
Oct 20, 2015
61.11
62.08
58.84
59.44
4,526,759
-1.18(-1.95%)
Oct 19, 2015
62.98
63.06
59.65
60.62
8,378,674
-4.13(-6.38%)
Oct 16, 2015
59.11
66.88
58.93
64.75
18,054,404
-0.76(-1.17%)
Oct 15, 2015
67.19
68.61
63.00
65.51
9,538,344
+1.23(+1.92%)
Oct 14, 2015
62.77
64.70
62.65
64.28
4,350,022
+1.82(+2.92%)
Oct 13, 2015
62.97
64.62
61.86
62.46
5,973,820
-0.78(-1.24%)
Oct 12, 2015
66.35
67.79
62.92
63.24
6,953,204
-3.73(-5.57%)
Oct 09, 2015
66.61
67.72
65.01
66.97
7,774,175
-0.45(-0.67%)
Oct 08, 2015
63.51
67.93
62.88
67.42
8,801,434
+3.48(+5.45%)
Oct 07, 2015
61.31
65.23
61.28
63.94
11,771,658
+3.68(+6.10%)
Oct 06, 2015
57.36
60.68
57.31
60.26
9,515,051
+2.63(+4.56%)
Oct 05, 2015
56.67
59.67
53.78
57.63
14,295,122
+1.22(+2.16%)
Oct 02, 2015
49.09
56.63
48.63
56.42
17,061,482
+10.49(+22.84%)
Oct 01, 2015
47.46
47.82
45.26
45.93
5,342,387
-1.25(-2.65%)
Sep 30, 2015
48.35
48.39
46.63
47.18
4,802,191
-0.09(-0.19%)
Sep 29, 2015
47.48
48.93
46.42
47.27
7,005,227
-1.07(-2.21%)
Sep 28, 2015
51.45
51.47
48.29
48.33
5,313,399
-3.38(-6.54%)
Sep 25, 2015
53.93
53.97
51.63
51.72
5,548,922
-1.42(-2.67%)
Sep 24, 2015
53.20
54.89
53.07
53.14
5,959,748
-0.36(-0.68%)
Sep 23, 2015
56.21
56.22
53.34
53.50
6,150,887
-3.28(-5.77%)
Sep 22, 2015
57.73
57.85
56.72
56.78
4,234,987
-2.34(-3.95%)
Sep 21, 2015
61.08
61.25
58.90
59.12
3,285,032
-1.67(-2.75%)
Sep 18, 2015
61.82
62.22
60.49
60.79
4,254,480
-1.63(-2.60%)
Sep 17, 2015
65.13
65.27
62.17
62.41
4,322,600
-3.12(-4.76%)
Sep 16, 2015
62.86
66.70
62.66
65.53
4,362,931
+3.05(+4.88%)
Sep 15, 2015
60.34
62.57
60.28
62.48
2,787,616
+1.67(+2.75%)
Sep 14, 2015
59.95
60.97
59.26
60.81
3,407,176
+0.67(+1.11%)
Sep 11, 2015
61.82
62.81
59.72
60.15
5,213,584
-1.73(-2.80%)
Sep 10, 2015
63.90
63.99
60.49
61.88
8,780,269
-2.99(-4.61%)
Sep 09, 2015
67.48
68.17
64.84
64.87
4,077,446
-1.61(-2.42%)
Sep 08, 2015
66.20
67.93
66.01
66.48
4,510,472
+1.58(+2.44%)
Sep 04, 2015
64.29
64.90
64.90
64.90
3,473,276
-0.67(-1.02%)
Sep 03, 2015
63.85
65.87
63.85
65.57
3,296,591
+1.23(+1.92%)
Sep 02, 2015
65.14
65.28
63.02
64.33
5,192,762
+1.28(+2.03%)
Sep 01, 2015
64.75
65.41
62.63
63.05
4,399,106
-3.61(-5.41%)
Aug 31, 2015
68.59
68.99
66.54
66.66
3,222,707
-2.80(-4.03%)
Aug 28, 2015
68.99
70.46
68.43
69.46
2,457,906
-0.28(-0.41%)
Aug 27, 2015
67.64
70.15
67.22
69.74
3,825,103
+3.76(+5.69%)
Aug 26, 2015
68.93
68.98
63.28
65.98
5,241,454
-1.26(-1.88%)
Aug 25, 2015
70.44
70.71
67.15
67.24
3,863,089
-0.68(-1.01%)
Aug 24, 2015
66.61
72.26
64.62
67.93
6,709,173
-4.70(-6.47%)
Aug 21, 2015
74.25
75.26
72.24
72.63
4,268,912
-3.38(-4.45%)
Aug 20, 2015
79.05
79.94
75.94
76.01
2,851,795
-4.15(-5.17%)
Aug 19, 2015
80.26
80.95
79.21
80.16
2,524,047
-0.58(-0.72%)
Aug 18, 2015
81.39
81.71
80.27
80.74
2,016,603
-0.90(-1.10%)
Aug 17, 2015
81.71
83.03
80.74
81.63
2,780,200
-0.23(-0.28%)
Aug 14, 2015
84.07
84.79
81.75
81.86
2,452,888
-2.18(-2.59%)
Aug 13, 2015
86.67
87.25
84.01
84.04
2,510,182
-2.51(-2.90%)
Aug 12, 2015
86.35
86.90
83.60
86.55
3,108,316
-1.85(-2.09%)
Aug 11, 2015
90.59
90.71
87.58
88.40
3,005,066
-3.97(-4.30%)
Aug 10, 2015
93.14
93.25
91.24
92.37
2,662,987
+0.76(+0.83%)
Aug 07, 2015
89.20
92.17
89.19
91.61
2,215,621
+2.61(+2.93%)
Aug 06, 2015
89.01
90.68
88.37
89.00
2,057,605
-0.50(-0.56%)
Aug 05, 2015
89.27
91.66
89.08
89.50
2,011,195
+0.86(+0.97%)
Aug 04, 2015
89.35
90.41
87.78
88.64
2,057,772
-0.44(-0.50%)
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
.