Wynn Resorts (NQ: WYNN )

96.02 -2.47 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.44 29.03 28.21 29.01 1,876,022 +0.58(+2.03%)
Aug 30, 2005 29.19 29.19 27.95 28.43 2,144,125 -0.84(-2.87%)
Aug 29, 2005 29.04 29.63 28.72 29.27 1,775,171 +0.09(+0.29%)
Aug 26, 2005 29.47 29.47 28.97 29.19 1,725,250 -0.33(-1.13%)
Aug 25, 2005 28.82 29.70 28.81 29.52 2,035,804 +0.72(+2.49%)
Aug 24, 2005 29.01 29.30 28.75 28.80 2,028,825 -0.27(-0.94%)
Aug 23, 2005 30.55 31.12 28.98 29.08 3,659,082 -0.71(-2.39%)
Aug 22, 2005 30.00 30.38 29.44 29.79 3,000,860 -0.21(-0.71%)
Aug 19, 2005 31.16 31.17 29.81 30.00 3,020,347 -0.96(-3.10%)
Aug 18, 2005 31.47 31.58 30.96 30.96 1,679,251 -0.80(-2.53%)
Aug 17, 2005 30.87 31.92 30.87 31.77 1,624,783 +0.81(+2.61%)
Aug 16, 2005 31.69 31.77 30.80 30.96 1,768,207 -0.88(-2.75%)
Aug 15, 2005 32.05 32.44 31.78 31.83 1,168,791 -0.35(-1.10%)
Aug 12, 2005 32.67 32.74 31.77 32.18 2,041,278 -0.40(-1.23%)
Aug 11, 2005 32.51 32.80 32.03 32.59 1,413,411 +0.03(+0.09%)
Aug 10, 2005 32.30 32.91 32.05 32.56 2,624,251 +0.42(+1.31%)
Aug 09, 2005 31.78 32.31 31.78 32.14 2,214,006 +0.47(+1.48%)
Aug 08, 2005 31.46 32.04 31.46 31.67 2,559,162 +0.13(+0.40%)
Aug 05, 2005 31.69 31.92 31.43 31.54 1,990,518 -0.19(-0.59%)
Aug 04, 2005 31.61 32.28 31.21 31.73 2,979,201 -0.03(-0.10%)
Aug 03, 2005 32.40 32.47 31.38 31.76 5,160,777 -1.26(-3.83%)
Aug 02, 2005 35.26 35.29 32.86 33.02 5,638,373 -1.43(-4.15%)
Aug 01, 2005 34.24 35.09 34.15 34.45 1,425,712 +0.22(+0.66%)
Jul 29, 2005 35.09 35.09 34.13 34.23 1,278,368 -0.77(-2.19%)
Jul 28, 2005 34.18 35.11 33.56 34.99 2,583,784 +0.78(+2.28%)
Jul 27, 2005 34.29 34.29 33.28 34.21 2,920,326 -0.08(-0.22%)
Jul 26, 2005 34.51 34.68 34.05 34.29 1,501,855 -0.32(-0.91%)
Jul 25, 2005 34.54 35.38 34.23 34.60 2,585,348 +0.13(+0.37%)
Jul 22, 2005 34.51 34.51 34.17 34.48 1,268,702 +0.09(+0.25%)
Jul 21, 2005 34.33 34.53 33.44 34.39 2,274,152 +0.22(+0.66%)
Jul 20, 2005 33.38 34.25 33.37 34.17 1,267,386 +0.63(+1.89%)
Jul 19, 2005 33.21 33.85 33.16 33.53 1,883,141 +0.10(+0.31%)
Jul 18, 2005 33.47 34.39 33.09 33.43 2,750,477 -0.07(-0.20%)
Jul 15, 2005 33.08 33.52 32.70 33.50 1,766,593 +0.55(+1.68%)
Jul 14, 2005 33.38 33.58 32.53 32.94 2,834,997 -0.34(-1.02%)
Jul 13, 2005 33.30 33.58 32.89 33.29 2,122,536 +0.15(+0.46%)
Jul 12, 2005 32.22 33.43 32.22 33.13 3,607,475 +0.79(+2.44%)
Jul 11, 2005 31.97 32.48 31.74 32.34 3,897,522 +0.98(+3.12%)
Jul 08, 2005 29.79 31.53 29.58 31.36 3,371,360 +1.50(+5.03%)
Jul 07, 2005 29.54 30.01 29.52 29.86 1,616,246 -0.25(-0.83%)
Jul 06, 2005 29.94 30.36 29.85 30.11 2,023,650 +0.18(+0.61%)
Jul 05, 2005 29.19 30.08 28.67 29.93 2,467,961 +0.71(+2.43%)
Jul 01, 2005 28.83 29.56 28.83 29.22 1,732,869 +0.48(+1.67%)
Jun 30, 2005 30.15 30.33 28.67 28.74 3,617,168 -1.35(-4.49%)
Jun 29, 2005 29.94 30.25 29.39 30.09 1,767,913 +0.29(+0.98%)
Jun 28, 2005 29.49 30.02 29.49 29.80 1,896,082 +0.41(+1.39%)
Jun 27, 2005 29.97 30.21 28.98 29.39 4,779,634 -0.71(-2.36%)
Jun 24, 2005 30.74 30.80 29.73 30.10 3,842,725 -0.48(-1.57%)
Jun 23, 2005 32.33 32.45 30.18 30.58 4,191,732 -1.58(-4.92%)
Jun 22, 2005 31.82 32.28 31.67 32.16 2,573,198 +0.40(+1.24%)
Jun 21, 2005 32.77 32.98 31.43 31.77 3,381,400 -0.21(-0.67%)
Jun 20, 2005 32.10 32.56 31.84 31.98 1,989,348 -0.34(-1.05%)
Jun 17, 2005 33.25 33.33 32.31 32.32 2,358,480 -0.73(-2.21%)
Jun 16, 2005 32.59 33.27 32.40 33.05 2,376,095 +0.37(+1.13%)
Jun 15, 2005 33.34 33.62 31.66 32.68 5,960,495 -0.45(-1.36%)
Jun 14, 2005 31.67 33.41 31.31 33.13 6,618,578 +1.37(+4.31%)
Jun 13, 2005 31.90 32.35 31.49 31.76 2,269,162 -0.14(-0.44%)
Jun 10, 2005 32.28 32.68 31.44 31.90 2,252,499 -0.26(-0.79%)
Jun 09, 2005 32.09 32.30 31.01 32.15 3,996,313 +0.11(+0.34%)
Jun 08, 2005 32.37 32.79 31.81 32.05 2,471,272 -0.18(-0.55%)
Jun 07, 2005 32.07 33.12 31.81 32.22 5,004,582 +0.26(+0.82%)
Jun 06, 2005 33.67 33.68 31.77 31.96 4,900,108 -1.49(-4.45%)
Jun 03, 2005 33.81 34.59 33.12 33.45 9,262,920 +0.98(+3.03%)
Jun 02, 2005 30.59 32.70 29.87 32.46 11,587,886 +2.10(+6.91%)
Jun 01, 2005 28.60 31.47 28.27 30.37 9,480,710 +1.88(+6.62%)
May 31, 2005 27.94 28.54 27.44 28.48 5,849,488 +0.95(+3.44%)
May 27, 2005 27.36 28.02 27.15 27.53 2,492,925 +0.24(+0.87%)
May 26, 2005 27.02 27.33 26.84 27.30 2,886,203 +0.55(+2.05%)
May 25, 2005 27.36 27.66 26.68 26.75 3,566,512 -0.56(-2.05%)
May 24, 2005 27.70 27.97 27.18 27.31 5,386,616 -0.77(-2.75%)
May 23, 2005 28.71 28.75 27.65 28.08 5,507,670 -0.63(-2.18%)
May 20, 2005 29.15 29.18 28.57 28.71 1,891,562 -0.44(-1.52%)
May 19, 2005 28.84 29.24 28.21 29.15 3,093,873 +0.61(+2.15%)
May 18, 2005 28.39 29.40 28.06 28.54 5,373,128 +0.98(+3.55%)
May 17, 2005 27.10 27.70 26.60 27.56 3,651,195 +0.46(+1.71%)
May 16, 2005 26.35 27.39 25.73 27.10 5,457,398 +0.46(+1.71%)
May 13, 2005 27.33 27.48 26.51 26.64 4,931,365 -0.49(-1.79%)
May 12, 2005 27.90 28.06 26.83 27.13 6,669,611 -0.94(-3.36%)
May 11, 2005 28.57 28.88 27.28 28.07 8,415,196 -0.40(-1.41%)
May 10, 2005 28.76 29.18 28.24 28.47 5,221,760 -0.47(-1.64%)
May 09, 2005 28.57 29.17 28.12 28.94 6,982,860 -0.49(-1.67%)
May 06, 2005 30.12 30.23 29.36 29.44 2,307,415 -0.46(-1.53%)
May 05, 2005 30.15 30.80 29.29 29.89 4,998,682 -0.25(-0.83%)
May 04, 2005 28.25 30.37 28.00 30.14 10,495,647 +1.39(+4.82%)
May 03, 2005 29.99 30.11 28.66 28.76 10,404,758 -2.02(-6.56%)
May 02, 2005 32.36 32.40 30.11 30.77 6,021,918 -1.41(-4.38%)
Apr 29, 2005 33.46 33.72 31.43 32.18 4,739,363 -0.34(-1.05%)
Apr 28, 2005 33.98 34.50 31.92 32.53 5,261,180 -0.72(-2.18%)
Apr 27, 2005 34.05 34.58 32.73 33.25 2,800,097 -1.01(-2.95%)
Apr 26, 2005 33.35 35.34 33.35 34.26 4,705,512 +0.91(+2.72%)
Apr 25, 2005 32.69 33.98 32.31 33.35 5,271,506 +1.12(+3.49%)
Apr 22, 2005 33.83 34.34 31.63 32.23 5,383,043 -1.61(-4.74%)
Apr 21, 2005 33.89 34.17 32.24 33.83 8,838,777 +0.20(+0.60%)
Apr 20, 2005 34.18 35.10 33.49 33.63 8,562,354 -2.39(-6.63%)
Apr 19, 2005 36.45 37.36 35.60 36.02 2,984,760 +0.09(+0.24%)
Apr 18, 2005 36.58 36.90 35.54 35.94 1,896,645 -0.43(-1.19%)
Apr 15, 2005 37.69 37.89 35.26 36.37 5,611,045 -1.42(-3.76%)
Apr 14, 2005 39.53 39.69 37.63 37.79 2,546,095 -1.59(-4.03%)
Apr 13, 2005 38.91 40.48 38.78 39.38 3,202,391 +0.17(+0.43%)
Apr 12, 2005 38.65 39.21 37.84 39.21 2,331,264 +1.19(+3.12%)
Apr 11, 2005 38.38 38.97 37.83 38.02 1,383,548 -0.36(-0.93%)
Apr 08, 2005 39.71 39.81 38.30 38.38 1,902,384 -1.13(-2.86%)
Apr 07, 2005 39.43 40.56 38.95 39.51 2,691,656 +0.57(+1.47%)
Apr 06, 2005 38.70 39.75 38.70 38.94 1,676,218 +0.24(+0.63%)
Apr 05, 2005 38.79 39.71 38.11 38.70 3,155,683 -0.01(-0.03%)
Apr 04, 2005 40.30 40.38 38.52 38.71 5,016,917 -1.44(-3.59%)
Apr 01, 2005 41.21 41.34 39.53 40.15 3,516,882 -1.03(-2.51%)
Mar 31, 2005 42.12 42.13 41.04 41.18 1,854,535 -0.91(-2.17%)
Mar 30, 2005 41.27 42.19 40.99 42.09 1,620,761 +0.73(+1.76%)
Mar 29, 2005 43.16 43.28 41.19 41.37 3,134,729 -1.95(-4.51%)
Mar 28, 2005 43.20 43.66 42.86 43.32 1,226,511 +0.46(+1.08%)
Mar 24, 2005 42.22 43.17 42.01 42.85 2,035,771 +0.82(+1.95%)
Mar 23, 2005 42.39 42.96 41.46 42.03 2,959,942 -0.46(-1.09%)
Mar 22, 2005 43.40 43.77 42.40 42.50 1,543,245 -1.03(-2.37%)
Mar 21, 2005 43.73 44.23 43.00 43.53 1,502,334 -0.20(-0.46%)
Mar 18, 2005 44.26 44.70 43.20 43.73 1,844,763 -0.66(-1.49%)
Mar 17, 2005 43.81 44.71 43.71 44.39 1,743,659 +0.69(+1.58%)
Mar 16, 2005 44.81 46.48 43.29 43.70 5,477,689 -0.59(-1.34%)
Mar 15, 2005 43.95 44.64 43.49 44.30 1,914,684 +0.66(+1.50%)
Mar 14, 2005 43.29 43.97 42.75 43.64 1,264,672 +0.72(+1.69%)
Mar 11, 2005 42.38 44.15 42.38 42.92 1,673,941 +0.46(+1.09%)
Mar 10, 2005 42.72 43.04 41.76 42.45 2,373,320 -0.12(-0.27%)
Mar 09, 2005 43.86 43.89 42.41 42.57 2,485,350 -1.38(-3.14%)
Mar 08, 2005 45.27 45.35 43.71 43.95 2,231,353 -1.19(-2.64%)
Mar 07, 2005 43.83 45.21 43.74 45.14 1,750,373 +1.58(+3.63%)
Mar 04, 2005 43.92 44.09 43.22 43.56 1,527,727 -0.43(-0.97%)
Mar 03, 2005 44.59 44.62 43.41 43.99 1,166,915 -0.36(-0.82%)
Mar 02, 2005 43.70 44.57 43.55 44.35 979,009 +0.60(+1.38%)
Mar 01, 2005 43.77 44.31 43.19 43.75 1,300,280 +0.24(+0.54%)
Feb 28, 2005 44.06 44.47 42.73 43.51 1,328,675 -0.30(-0.68%)
Feb 25, 2005 43.74 43.92 42.33 43.81 1,763,103 +0.10(+0.22%)
Feb 24, 2005 42.56 43.86 41.43 43.71 2,124,430 +0.92(+2.15%)
Feb 23, 2005 43.12 43.32 42.44 42.79 1,459,687 +0.13(+0.31%)
Feb 22, 2005 44.13 44.38 42.55 42.66 1,906,777 -1.56(-3.53%)
Feb 18, 2005 44.51 45.23 43.90 44.22 1,321,870 -0.30(-0.67%)
Feb 17, 2005 45.02 45.60 44.41 44.52 1,704,194 -0.41(-0.91%)
Feb 16, 2005 45.63 45.63 44.68 44.93 1,144,325 -0.33(-0.74%)
Feb 15, 2005 43.77 45.60 43.63 45.26 3,572,019 +1.86(+4.28%)
Feb 14, 2005 42.95 43.91 42.57 43.40 1,501,689 +0.49(+1.14%)
Feb 11, 2005 42.33 43.30 42.22 42.92 1,380,128 +0.55(+1.31%)
Feb 10, 2005 42.39 42.68 41.54 42.36 1,278,294 +0.26(+0.62%)
Feb 09, 2005 42.92 43.34 41.78 42.10 1,451,190 -0.89(-2.06%)
Feb 08, 2005 43.21 43.46 42.39 42.99 2,294,669 -0.36(-0.83%)
Feb 07, 2005 42.56 43.47 42.28 43.35 2,348,903 +1.09(+2.59%)
Feb 04, 2005 40.98 42.25 40.82 42.25 1,667,819 +1.28(+3.12%)
Feb 03, 2005 41.15 41.45 40.59 40.98 1,072,309 -0.36(-0.88%)
Feb 02, 2005 41.04 41.79 40.84 41.34 2,179,684 +0.45(+1.10%)
Feb 01, 2005 40.11 41.08 39.81 40.89 2,737,398 +1.03(+2.59%)
Jan 31, 2005 38.60 39.95 38.45 39.86 2,404,253 +1.64(+4.28%)
Jan 28, 2005 37.98 38.40 37.23 38.22 1,864,901 +0.89(+2.38%)
Jan 27, 2005 37.90 37.99 37.02 37.33 1,339,434 -0.57(-1.51%)
Jan 26, 2005 37.38 38.19 36.84 37.91 1,252,305 +0.56(+1.50%)
Jan 25, 2005 37.54 38.78 36.90 37.35 2,315,799 -0.22(-0.60%)
Jan 24, 2005 38.84 39.35 36.72 37.57 3,221,950 -0.52(-1.36%)
Jan 21, 2005 39.35 39.82 37.31 38.09 3,399,415 -1.37(-3.47%)
Jan 20, 2005 41.35 41.61 39.04 39.46 2,206,094 -1.91(-4.62%)
Jan 19, 2005 41.31 41.96 40.73 41.37 1,529,898 +0.03(+0.07%)
Jan 18, 2005 39.64 41.62 39.64 41.33 1,852,771 +1.55(+3.90%)
Jan 14, 2005 39.71 40.28 39.52 39.78 1,562,498 +0.11(+0.28%)
Jan 13, 2005 39.89 40.30 39.55 39.67 1,353,006 -0.22(-0.56%)
Jan 12, 2005 40.73 41.00 38.68 39.90 2,104,502 -0.66(-1.63%)
Jan 11, 2005 40.19 40.81 39.86 40.56 1,733,485 -0.05(-0.12%)
Jan 10, 2005 40.82 41.29 40.50 40.61 1,502,148 +0.16(+0.39%)
Jan 07, 2005 40.73 41.27 40.25 40.45 2,292,909 -1.39(-3.33%)
Jan 06, 2005 40.65 42.24 40.06 41.85 2,878,462 +1.63(+4.05%)
Jan 05, 2005 40.00 40.73 39.43 40.22 1,607,864 +0.45(+1.13%)
Jan 04, 2005 39.97 40.55 39.18 39.77 1,823,680 -0.09(-0.21%)
Jan 03, 2005 40.64 41.27 39.50 39.85 2,410,838 -0.83(-2.05%)
Dec 31, 2004 40.85 41.18 40.59 40.68 596,922 -0.22(-0.54%)
Dec 30, 2004 41.40 41.77 40.68 40.90 813,881 -0.07(-0.16%)
Dec 29, 2004 41.57 41.71 40.79 40.97 997,941 -0.62(-1.49%)
Dec 28, 2004 40.70 41.73 40.48 41.59 1,652,270 +0.95(+2.35%)
Dec 27, 2004 41.13 41.16 40.08 40.64 1,252,567 -0.36(-0.88%)
Dec 23, 2004 41.12 41.21 40.52 40.99 906,487 -0.24(-0.58%)
Dec 22, 2004 40.73 42.44 40.52 41.23 2,824,733 +0.59(+1.45%)
Dec 21, 2004 41.77 42.16 40.04 40.64 4,847,428 -1.09(-2.61%)
Dec 20, 2004 42.64 44.37 41.46 41.73 6,852,522 -1.06(-2.47%)
Dec 17, 2004 42.54 42.79 41.50 42.79 9,218,337 +0.36(+0.85%)
Dec 16, 2004 41.60 44.23 41.07 42.43 9,509,315 +1.92(+4.74%)
Dec 15, 2004 41.31 42.40 40.19 40.51 8,207,730 +0.05(+0.12%)
Dec 14, 2004 39.78 40.65 39.78 40.46 2,077,469 +0.59(+1.48%)
Dec 13, 2004 39.28 40.04 39.01 39.87 2,116,946 +0.90(+2.31%)
Dec 10, 2004 37.39 39.91 37.15 38.97 3,471,330 +1.64(+4.40%)
Dec 09, 2004 37.08 38.00 37.00 37.33 1,215,886 -0.15(-0.39%)
Dec 08, 2004 37.65 37.88 36.91 37.47 1,538,774 -0.18(-0.47%)
Dec 07, 2004 37.42 37.90 37.15 37.65 1,601,115 +0.26(+0.68%)
Dec 06, 2004 36.73 37.43 36.18 37.40 2,720,612 +0.69(+1.89%)
Dec 03, 2004 35.27 36.96 35.24 36.70 2,171,391 +1.44(+4.09%)
Dec 02, 2004 36.44 36.44 35.23 35.26 1,006,659 -0.97(-2.67%)
Dec 01, 2004 35.32 36.40 35.06 36.23 1,608,517 +0.91(+2.58%)
Nov 30, 2004 35.86 35.92 35.17 35.32 1,115,385 -0.67(-1.86%)
Nov 29, 2004 36.05 36.54 35.75 35.98 864,871 +0.02(+0.05%)
Nov 26, 2004 35.94 36.29 35.72 35.97 277,653 +0.16(+0.44%)
Nov 24, 2004 35.91 36.26 35.41 35.81 1,232,993 +0.27(+0.75%)
Nov 23, 2004 35.05 36.03 34.68 35.54 2,031,906 +0.57(+1.63%)
Nov 22, 2004 35.41 35.71 34.35 34.97 1,860,510 -0.53(-1.51%)
Nov 19, 2004 37.18 37.23 35.02 35.50 2,601,524 -1.50(-4.06%)
Nov 18, 2004 36.70 37.30 36.70 37.01 1,090,547 +0.08(+0.21%)
Nov 17, 2004 36.65 37.31 36.64 36.93 1,904,264 +0.39(+1.06%)
Nov 16, 2004 37.07 37.10 36.04 36.54 2,150,172 -0.20(-0.55%)
Nov 15, 2004 36.28 37.36 36.10 36.74 1,898,342 +0.50(+1.38%)
Nov 12, 2004 36.48 36.57 35.30 36.24 3,266,380 -0.48(-1.31%)
Nov 11, 2004 37.71 37.95 36.60 36.72 2,536,058 -1.17(-3.08%)
Nov 10, 2004 37.06 38.07 37.06 37.89 2,953,526 +0.85(+2.28%)
Nov 09, 2004 36.97 37.33 36.46 37.04 7,351,740 -1.98(-5.08%)
Nov 08, 2004 38.20 39.09 37.97 39.02 1,893,408 +0.72(+1.87%)
Nov 05, 2004 38.00 38.70 36.54 38.31 2,823,581 +0.46(+1.22%)
Nov 04, 2004 37.62 38.17 37.32 37.84 3,122,618 +0.63(+1.68%)
Nov 03, 2004 36.55 37.57 36.51 37.22 2,174,187 +1.08(+2.99%)
Nov 02, 2004 35.53 36.23 35.46 36.14 1,582,363 +0.82(+2.32%)
Nov 01, 2004 35.27 35.42 34.48 35.32 2,588,200 -0.04(-0.10%)
Oct 29, 2004 34.79 35.72 34.79 35.35 1,006,001 +0.53(+1.52%)
Oct 28, 2004 34.81 34.99 33.22 34.82 2,140,303 -0.19(-0.54%)
Oct 27, 2004 33.76 35.62 33.44 35.01 2,352,655 +1.45(+4.33%)
Oct 26, 2004 32.98 33.56 32.31 33.56 869,313 +0.76(+2.32%)
Oct 25, 2004 32.66 32.92 32.07 32.80 711,570 +0.61(+1.89%)
Oct 22, 2004 32.91 33.03 32.05 32.19 843,982 -0.45(-1.38%)
Oct 21, 2004 31.95 32.64 31.80 32.64 1,590,259 +0.69(+2.17%)
Oct 20, 2004 32.85 33.04 30.77 31.95 2,447,400 -1.14(-3.45%)
Oct 19, 2004 33.13 33.97 32.91 33.09 1,442,056 +0.15(+0.46%)
Oct 18, 2004 31.75 33.24 31.69 32.94 1,088,903 +1.19(+3.73%)
Oct 15, 2004 31.80 32.42 31.63 31.75 1,340,074 -0.04(-0.13%)
Oct 14, 2004 31.95 32.00 31.55 31.80 1,152,559 -0.06(-0.19%)
Oct 13, 2004 32.11 32.46 31.50 31.86 1,050,906 -0.22(-0.68%)
Oct 12, 2004 32.35 32.39 31.55 32.08 1,341,719 -0.35(-1.07%)
Oct 11, 2004 32.42 32.83 32.00 32.42 1,102,884 +0.22(+0.70%)
Oct 08, 2004 31.97 32.62 31.87 32.20 1,204,372 +0.07(+0.23%)
Oct 07, 2004 32.66 32.98 31.59 32.12 1,902,290 -0.53(-1.62%)
Oct 06, 2004 32.46 32.71 31.86 32.65 1,760,009 +0.13(+0.39%)
Oct 05, 2004 32.48 33.12 32.09 32.53 1,346,982 +0.13(+0.39%)
Oct 04, 2004 31.02 33.34 31.02 32.40 3,158,147 +1.40(+4.53%)
Oct 01, 2004 31.64 31.80 30.71 30.99 1,124,103 -0.43(-1.37%)
Sep 30, 2004 30.88 32.20 30.77 31.43 1,601,279 +0.46(+1.47%)
Sep 29, 2004 31.72 32.12 30.80 30.97 2,453,650 -0.68(-2.15%)
Sep 28, 2004 30.22 32.06 30.15 31.65 3,644,535 +1.20(+3.95%)
Sep 27, 2004 29.97 30.85 29.64 30.45 3,869,389 +1.39(+4.79%)
Sep 24, 2004 27.61 29.10 27.59 29.05 2,747,588 +1.39(+5.01%)
Sep 23, 2004 25.75 27.72 25.69 27.67 2,650,047 +1.68(+6.48%)
Sep 22, 2004 26.14 26.14 25.75 25.98 473,064 -0.09(-0.33%)
Sep 21, 2004 25.64 26.37 25.50 26.07 883,787 +0.63(+2.49%)
Sep 20, 2004 25.30 25.59 25.25 25.44 336,046 +0.23(+0.92%)
Sep 17, 2004 25.04 25.41 24.93 25.21 331,276 +0.17(+0.68%)
Sep 16, 2004 25.08 25.24 25.02 25.04 342,461 -0.07(-0.27%)
Sep 15, 2004 25.33 25.34 24.99 25.10 763,877 -0.13(-0.51%)
Sep 14, 2004 25.55 25.59 24.96 25.23 539,516 -0.34(-1.33%)
Sep 13, 2004 24.50 25.67 24.35 25.57 940,535 +0.89(+3.60%)
Sep 10, 2004 24.51 24.73 24.43 24.68 280,943 +0.21(+0.84%)
Sep 09, 2004 24.28 24.56 24.04 24.48 465,662 +0.39(+1.62%)
Sep 08, 2004 24.37 24.62 23.95 24.09 476,847 -0.19(-0.80%)
Sep 07, 2004 23.94 24.57 23.83 24.28 696,437 +0.46(+1.94%)
Sep 03, 2004 24.20 24.24 23.64 23.82 369,273 -0.22(-0.91%)
Sep 02, 2004 24.39 24.62 23.90 24.04 849,739 +0.47(+2.01%)
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.