Boyd Gaming Corp (NY: BYD )

48.34 USD -1.24 (-2.50%)
Official Closing Price Updated: 7:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.40 39.50 37.80 38.49 1,068,345 -1.05(-2.66%)
Nov 27, 2020 39.25 40.69 39.25 39.54 738,900 +0.14(+0.36%)
Nov 25, 2020 39.64 39.68 38.84 39.40 1,029,700 -0.13(-0.33%)
Nov 24, 2020 38.86 39.83 38.67 39.53 1,306,197 +1.43(+3.75%)
Nov 23, 2020 37.74 38.34 36.67 38.10 1,690,315 +0.55(+1.46%)
Nov 20, 2020 37.30 37.88 37.02 37.55 1,324,000 +0.01(+0.03%)
Nov 19, 2020 36.04 37.79 35.50 37.54 1,279,705 +1.49(+4.13%)
Nov 18, 2020 35.82 36.92 35.46 36.05 984,803 +0.36(+1.01%)
Nov 17, 2020 35.13 36.24 34.83 35.69 887,084 +0.05(+0.14%)
Nov 16, 2020 35.89 36.06 34.97 35.64 1,391,454 +0.83(+2.38%)
Nov 13, 2020 34.02 35.51 33.96 34.81 1,226,500 +1.35(+4.03%)
Nov 12, 2020 33.26 33.98 32.68 33.46 1,174,239 -0.28(-0.83%)
Nov 11, 2020 34.39 34.78 33.09 33.74 1,205,991 -0.54(-1.58%)
Nov 10, 2020 34.21 34.89 33.15 34.28 1,473,358 +0.19(+0.56%)
Nov 09, 2020 36.31 38.38 34.04 34.09 2,315,353 +0.86(+2.59%)
Nov 06, 2020 33.71 34.11 32.92 33.23 796,400 -0.41(-1.22%)
Nov 05, 2020 32.99 34.19 32.99 33.64 1,330,213 +1.07(+3.29%)
Nov 04, 2020 32.61 33.48 31.95 32.57 1,222,826 -0.03(-0.09%)
Nov 03, 2020 32.00 32.93 31.81 32.60 1,071,569 +1.10(+3.49%)
Nov 02, 2020 31.85 32.10 30.99 31.50 1,569,113 -0.22(-0.69%)
Oct 30, 2020 31.50 32.03 30.30 31.72 1,675,500 +0.36(+1.15%)
Oct 29, 2020 31.37 32.44 30.77 31.36 3,098,579 +0.12(+0.38%)
Oct 28, 2020 31.70 33.25 30.95 31.24 2,352,156 -1.10(-3.40%)
Oct 27, 2020 35.18 35.18 31.63 32.34 4,013,950 -1.72(-5.05%)
Oct 26, 2020 34.00 35.23 33.14 34.06 1,902,317 -0.64(-1.84%)
Oct 23, 2020 34.72 34.99 33.55 34.70 1,505,100 +0.21(+0.61%)
Oct 22, 2020 33.87 34.67 33.87 34.49 876,819 +0.82(+2.44%)
Oct 21, 2020 34.03 34.66 33.55 33.67 855,209 -0.09(-0.27%)
Oct 20, 2020 34.40 34.75 33.54 33.76 1,235,360 -0.55(-1.60%)
Oct 19, 2020 35.05 35.55 34.13 34.31 1,145,432 -0.72(-2.06%)
Oct 16, 2020 34.58 35.78 34.21 35.03 1,633,900 +0.94(+2.76%)
Oct 15, 2020 32.65 34.30 32.24 34.09 1,225,508 +1.46(+4.47%)
Oct 14, 2020 33.16 33.43 32.55 32.63 752,168 -0.35(-1.06%)
Oct 13, 2020 32.18 33.26 31.85 32.98 911,731 +0.47(+1.45%)
Oct 12, 2020 32.75 33.06 32.17 32.51 1,353,998 +0.23(+0.71%)
Oct 09, 2020 32.58 32.75 31.91 32.28 1,153,800 -0.12(-0.37%)
Oct 08, 2020 31.66 32.47 31.66 32.40 1,360,170 +1.11(+3.55%)
Oct 07, 2020 31.45 31.79 30.85 31.29 1,896,760 +0.38(+1.23%)
Oct 06, 2020 32.50 32.92 30.86 30.91 1,652,587 -1.32(-4.10%)
Oct 05, 2020 32.24 32.56 31.29 32.23 1,840,816 +0.26(+0.81%)
Oct 02, 2020 30.17 32.29 30.01 31.97 1,672,400 +0.53(+1.69%)
Oct 01, 2020 31.06 31.61 30.46 31.44 1,673,445 +0.75(+2.44%)
Sep 30, 2020 30.30 31.52 30.20 30.69 1,623,757 +0.62(+2.06%)
Sep 29, 2020 30.83 30.83 29.64 30.07 1,396,755 -0.85(-2.75%)
Sep 28, 2020 30.25 31.31 29.45 30.92 2,498,948 +1.13(+3.79%)
Sep 25, 2020 28.04 29.98 28.00 29.79 2,309,700 +1.62(+5.75%)
Sep 24, 2020 27.74 28.89 27.20 28.17 1,583,685 +0.49(+1.77%)
Sep 23, 2020 28.68 29.94 27.65 27.68 2,667,576 -1.04(-3.62%)
Sep 22, 2020 27.43 28.81 26.99 28.72 1,841,239 +1.45(+5.32%)
Sep 21, 2020 26.20 27.69 26.00 27.27 1,915,101 -0.04(-0.15%)
Sep 18, 2020 28.25 28.49 27.19 27.31 2,005,100 -0.49(-1.76%)
Sep 17, 2020 27.72 28.57 27.50 27.80 1,041,433 -0.61(-2.15%)
Sep 16, 2020 29.32 29.63 28.27 28.41 1,425,197 -0.76(-2.61%)
Sep 15, 2020 29.53 30.46 29.03 29.17 1,293,520 +0.07(+0.24%)
Sep 14, 2020 28.21 29.15 28.03 29.10 2,057,427 +1.22(+4.38%)
Sep 11, 2020 28.45 28.57 27.06 27.88 1,379,700 -0.30(-1.06%)
Sep 10, 2020 28.05 29.21 27.78 28.18 1,841,166 +0.59(+2.14%)
Sep 09, 2020 27.51 27.79 26.80 27.59 1,142,227 +0.94(+3.53%)
Sep 08, 2020 26.86 27.39 26.56 26.65 859,293 -0.76(-2.77%)
Sep 04, 2020 27.50 28.14 26.70 27.41 1,234,600 +0.63(+2.35%)
Sep 03, 2020 27.65 27.85 26.16 26.78 1,171,027 -0.87(-3.15%)
Sep 02, 2020 27.81 28.16 27.30 27.65 825,191 +0.00(+0.00%)
Sep 01, 2020 26.71 27.76 26.51 27.65 1,094,159 +0.87(+3.25%)
Aug 31, 2020 28.01 28.01 26.78 26.78 1,066,369 -0.99(-3.56%)
Aug 28, 2020 27.53 28.58 27.37 27.77 1,481,800 +0.89(+3.31%)
Aug 27, 2020 26.50 27.18 26.35 26.88 864,587 +0.61(+2.32%)
Aug 26, 2020 26.00 26.34 25.75 26.27 855,425 +0.20(+0.77%)
Aug 25, 2020 26.60 26.92 25.97 26.07 663,466 -0.25(-0.95%)
Aug 24, 2020 26.31 26.50 25.53 26.32 906,743 +0.28(+1.08%)
Aug 21, 2020 26.81 27.19 26.00 26.04 949,900 -0.79(-2.94%)
Aug 20, 2020 26.33 27.13 26.16 26.83 1,078,904 +0.15(+0.56%)
Aug 19, 2020 26.92 27.35 26.59 26.68 950,702 -0.15(-0.56%)
Aug 18, 2020 26.78 27.16 26.35 26.83 722,902 -0.18(-0.67%)
Aug 17, 2020 27.14 27.27 26.38 27.01 972,604 -0.01(-0.04%)
Aug 14, 2020 26.50 27.21 26.13 27.02 820,400 +0.17(+0.63%)
Aug 13, 2020 26.82 27.56 26.80 26.85 1,290,340 -0.06(-0.22%)
Aug 12, 2020 26.83 27.42 26.68 26.91 1,250,432 +0.39(+1.47%)
Aug 11, 2020 26.89 27.52 26.03 26.52 1,998,192 +0.37(+1.41%)
Aug 10, 2020 26.40 26.74 25.55 26.15 2,491,500 +0.50(+1.95%)
Aug 07, 2020 25.59 26.62 25.25 25.65 3,029,600 -0.11(-0.43%)
Aug 06, 2020 24.75 25.99 24.65 25.76 2,522,527 +0.95(+3.83%)
Aug 05, 2020 25.30 25.46 23.77 24.81 2,274,869 -0.06(-0.24%)
Aug 04, 2020 24.81 25.49 24.64 24.87 1,576,744 -0.05(-0.20%)
Aug 03, 2020 23.61 25.08 23.31 24.92 1,765,817 +1.25(+5.28%)
Jul 31, 2020 24.14 24.18 23.19 23.67 1,770,500 -0.71(-2.91%)
Jul 30, 2020 24.35 24.74 23.77 24.38 1,858,604 -0.16(-0.65%)
Jul 29, 2020 23.69 24.97 23.37 24.54 5,429,308 +2.43(+10.99%)
Jul 28, 2020 21.32 22.56 21.32 22.11 2,390,054 +0.48(+2.22%)
Jul 27, 2020 21.95 22.06 20.88 21.63 2,346,030 -0.57(-2.57%)
Jul 24, 2020 21.72 22.28 21.24 22.20 2,965,900 +0.32(+1.46%)
Jul 23, 2020 21.83 22.03 21.42 21.88 2,270,571 -0.52(-2.32%)
Jul 22, 2020 21.74 22.62 21.62 22.40 2,283,325 +0.41(+1.86%)
Jul 21, 2020 21.31 22.22 21.17 21.99 1,890,336 +1.25(+6.03%)
Jul 20, 2020 21.14 21.52 20.51 20.74 1,453,215 -0.29(-1.38%)
Jul 17, 2020 21.39 21.75 20.80 21.03 2,095,800 -0.23(-1.08%)
Jul 16, 2020 21.08 21.62 20.68 21.26 1,565,474 -0.58(-2.66%)
Jul 15, 2020 19.71 21.97 19.66 21.84 4,450,989 +3.41(+18.50%)
Jul 14, 2020 18.46 18.92 18.11 18.43 1,781,198 +0.24(+1.32%)
Jul 13, 2020 18.74 19.23 18.10 18.19 3,227,117 -0.20(-1.09%)
Jul 10, 2020 18.30 18.69 18.06 18.39 1,535,700 +0.00(+0.00%)
Jul 09, 2020 18.61 18.63 17.62 18.39 1,693,036 -0.12(-0.65%)
Jul 08, 2020 18.19 18.64 17.43 18.51 2,721,563 +0.15(+0.82%)
Jul 07, 2020 18.94 19.06 18.21 18.36 2,419,010 -0.97(-5.02%)
Jul 06, 2020 20.31 20.55 18.92 19.33 2,663,223 -0.61(-3.06%)
Jul 02, 2020 21.09 21.15 19.87 19.94 1,675,700 -0.31(-1.53%)
Jul 01, 2020 21.22 21.73 20.04 20.25 2,439,315 -0.65(-3.11%)
Jun 30, 2020 20.27 21.06 20.27 20.90 3,960,849 +0.35(+1.70%)
Jun 29, 2020 19.77 20.73 19.33 20.55 2,656,616 +0.92(+4.69%)
Jun 26, 2020 20.11 20.26 19.40 19.63 4,112,800 -0.66(-3.25%)
Jun 25, 2020 20.59 20.89 19.58 20.29 3,482,512 -0.92(-4.34%)
Jun 24, 2020 21.82 22.24 20.84 21.21 2,624,156 -1.22(-5.44%)
Jun 23, 2020 21.76 22.99 21.31 22.43 3,027,422 +1.13(+5.31%)
Jun 22, 2020 20.96 21.30 20.29 21.30 1,839,886 +0.16(+0.76%)
Jun 19, 2020 22.13 22.30 20.96 21.14 3,300,500 -0.55(-2.54%)
Jun 18, 2020 21.99 22.55 21.50 21.69 1,725,118 -0.47(-2.12%)
Jun 17, 2020 21.99 22.76 21.74 22.16 2,561,425 +0.09(+0.41%)
Jun 16, 2020 22.97 23.48 21.53 22.07 3,401,721 +0.72(+3.37%)
Jun 15, 2020 19.80 21.65 19.52 21.35 1,604,068 +0.23(+1.09%)
Jun 12, 2020 21.75 22.00 20.22 21.12 2,095,700 +0.72(+3.53%)
Jun 11, 2020 20.38 21.54 18.66 20.40 3,113,714 -2.14(-9.49%)
Jun 10, 2020 23.34 23.41 21.81 22.54 2,730,499 -1.15(-4.85%)
Jun 09, 2020 23.98 24.25 23.15 23.69 2,032,743 -1.11(-4.48%)
Jun 08, 2020 25.52 25.63 24.18 24.80 2,831,747 +0.19(+0.77%)
Jun 05, 2020 25.48 25.72 24.30 24.61 3,833,000 +1.18(+5.04%)
Jun 04, 2020 23.50 24.17 22.57 23.43 3,746,857 +0.53(+2.31%)
Jun 03, 2020 22.39 23.07 21.76 22.90 3,197,593 +1.13(+5.19%)
Jun 02, 2020 22.59 22.80 21.59 21.77 3,084,062 -0.31(-1.40%)
Jun 01, 2020 21.60 22.23 21.13 22.08 2,577,232 +0.70(+3.27%)
May 29, 2020 21.30 21.72 20.70 21.38 2,883,200 -0.42(-1.93%)
May 28, 2020 22.41 22.95 21.43 21.80 3,971,861 -0.16(-0.73%)
May 27, 2020 21.04 21.98 19.89 21.96 3,918,768 +1.58(+7.75%)
May 26, 2020 21.61 21.75 20.19 20.38 3,388,005 +0.69(+3.50%)
May 22, 2020 19.85 19.89 18.81 19.69 1,814,700 -0.08(-0.40%)
May 21, 2020 19.83 20.05 18.91 19.77 2,509,915 -0.07(-0.35%)
May 20, 2020 19.17 20.09 19.17 19.84 4,072,672 +1.19(+6.38%)
May 19, 2020 18.01 19.64 17.91 18.65 5,312,383 +0.84(+4.72%)
May 18, 2020 17.33 18.00 16.88 17.81 3,396,858 +1.79(+11.17%)
May 15, 2020 15.22 16.46 15.10 16.02 2,919,800 +0.57(+3.69%)
May 14, 2020 15.00 16.13 14.45 15.45 2,885,176 +0.07(+0.46%)
May 13, 2020 16.71 16.71 15.03 15.38 2,957,775 -1.32(-7.90%)
May 12, 2020 17.92 18.04 16.56 16.70 2,614,052 -0.99(-5.60%)
May 11, 2020 17.60 18.20 17.33 17.69 3,520,175 -0.29(-1.61%)
May 08, 2020 17.87 18.19 17.00 17.98 3,413,400 +0.79(+4.60%)
May 07, 2020 15.55 17.28 15.55 17.19 3,060,256 +1.94(+12.72%)
May 06, 2020 15.88 16.06 15.19 15.25 1,319,529 -0.21(-1.36%)
May 05, 2020 16.26 16.44 15.33 15.46 1,342,573 -0.30(-1.90%)
May 04, 2020 15.49 16.00 14.91 15.76 2,272,886 -0.47(-2.90%)
May 01, 2020 16.00 16.35 15.57 16.23 2,206,800 -0.46(-2.76%)
Apr 30, 2020 16.91 17.75 16.35 16.69 2,603,336 -0.88(-5.01%)
Apr 29, 2020 17.00 18.02 16.51 17.57 3,179,823 +0.70(+4.15%)
Apr 28, 2020 17.80 17.95 16.28 16.87 2,217,090 +0.43(+2.62%)
Apr 27, 2020 15.71 17.30 15.70 16.44 2,808,467 +0.98(+6.34%)
Apr 24, 2020 14.99 15.60 14.40 15.46 1,480,800 +0.89(+6.11%)
Apr 23, 2020 14.28 15.07 14.23 14.57 1,535,848 +0.45(+3.19%)
Apr 22, 2020 14.56 14.80 14.10 14.12 1,432,207 -0.03(-0.21%)
Apr 21, 2020 13.90 14.56 13.72 14.15 1,629,052 -0.25(-1.74%)
Apr 20, 2020 14.50 15.39 14.03 14.40 2,984,802 -0.68(-4.51%)
Apr 17, 2020 15.52 16.26 14.92 15.08 3,011,300 +0.58(+4.00%)
Apr 16, 2020 14.50 14.75 13.86 14.50 2,243,968 -0.11(-0.75%)
Apr 15, 2020 14.07 14.96 13.59 14.61 2,125,997 -0.37(-2.47%)
Apr 14, 2020 15.32 15.84 14.57 14.98 2,792,606 +0.11(+0.74%)
Apr 13, 2020 15.33 15.48 13.91 14.87 2,160,264 -0.41(-2.68%)
Apr 09, 2020 16.69 17.39 14.54 15.28 3,945,000 -0.30(-1.93%)
Apr 08, 2020 13.45 15.70 12.96 15.58 3,397,021 +2.90(+22.87%)
Apr 07, 2020 13.64 14.39 12.67 12.68 2,826,561 +0.28(+2.26%)
Apr 06, 2020 12.00 12.52 11.46 12.40 2,798,158 +1.18(+10.52%)
Apr 03, 2020 12.30 12.44 10.89 11.22 2,163,300 -0.88(-7.27%)
Apr 02, 2020 12.75 13.49 11.70 12.10 1,863,886 -0.92(-7.07%)
Apr 01, 2020 13.65 13.70 12.17 13.02 2,398,429 -1.40(-9.71%)
Mar 31, 2020 14.95 16.12 14.11 14.42 2,118,697 -0.69(-4.57%)
Mar 30, 2020 15.00 15.70 14.01 15.11 1,903,481 -0.19(-1.24%)
Mar 27, 2020 15.94 16.94 15.02 15.30 1,713,900 -1.62(-9.57%)
Mar 26, 2020 15.76 18.04 15.38 16.92 3,286,810 +1.54(+10.01%)
Mar 25, 2020 16.35 17.62 14.26 15.38 4,848,671 +0.37(+2.47%)
Mar 24, 2020 13.39 15.61 13.39 15.01 3,441,677 +2.84(+23.34%)
Mar 23, 2020 12.27 12.75 11.23 12.17 3,949,789 +0.57(+4.91%)
Mar 20, 2020 11.95 15.32 10.75 11.60 7,283,900 +0.39(+3.48%)
Mar 19, 2020 7.500 11.49 7.060 11.21 6,042,440 +3.37(+42.98%)
Mar 18, 2020 9.710 10.03 6.440 7.840 5,269,754 -3.29(-29.56%)
Mar 17, 2020 11.07 11.60 9.370 11.13 3,951,973 +0.29(+2.68%)
Mar 16, 2020 10.41 13.76 10.41 10.84 3,187,316 -4.50(-29.34%)
Mar 13, 2020 15.85 16.00 13.93 15.34 3,171,300 +0.80(+5.50%)
Mar 12, 2020 16.35 16.40 14.02 14.54 3,613,055 -4.02(-21.66%)
Mar 11, 2020 21.01 21.25 18.51 18.56 2,676,723 -3.39(-15.44%)
Mar 10, 2020 21.12 22.03 19.41 21.95 2,341,920 +1.78(+8.82%)
Mar 09, 2020 20.24 20.98 19.94 20.17 2,244,528 -2.16(-9.67%)
Mar 06, 2020 21.37 23.60 21.00 22.33 3,488,300 -0.12(-0.53%)
Mar 05, 2020 23.91 23.91 22.25 22.45 2,375,914 -2.28(-9.22%)
Mar 04, 2020 25.48 25.48 23.96 24.73 1,873,586 +0.00(+0.00%)
Mar 03, 2020 26.31 26.88 24.52 24.73 1,973,294 -1.48(-5.65%)
Mar 02, 2020 26.91 26.91 25.22 26.21 1,802,088 -0.50(-1.87%)
Feb 28, 2020 26.41 27.18 25.96 26.71 2,165,100 +0.08(+0.30%)
Feb 27, 2020 26.76 28.67 26.36 26.63 2,445,874 -0.92(-3.34%)
Feb 26, 2020 29.83 29.89 27.09 27.55 3,111,112 -1.95(-6.61%)
Feb 25, 2020 31.69 31.75 28.94 29.50 2,712,427 -1.96(-6.23%)
Feb 24, 2020 31.65 32.62 30.89 31.46 1,439,800 -2.45(-7.23%)
Feb 21, 2020 34.88 36.22 33.28 33.91 1,925,400 -0.83(-2.39%)
Feb 20, 2020 34.09 34.94 33.57 34.74 1,819,087 +0.65(+1.91%)
Feb 19, 2020 33.56 34.50 33.56 34.09 1,080,913 +0.39(+1.16%)
Feb 18, 2020 33.17 33.77 33.06 33.70 671,545 +0.42(+1.26%)
Feb 14, 2020 33.50 33.58 32.89 33.28 828,800 -0.16(-0.48%)
Feb 13, 2020 33.10 33.81 32.75 33.44 1,327,808 -0.06(-0.18%)
Feb 12, 2020 33.41 33.93 33.22 33.50 849,519 +0.44(+1.33%)
Feb 11, 2020 32.91 33.40 32.62 33.06 1,090,540 +0.42(+1.29%)
Feb 10, 2020 31.55 32.69 31.38 32.64 1,029,221 +0.93(+2.93%)
Feb 07, 2020 32.46 32.46 31.54 31.71 740,700 -1.08(-3.29%)
Feb 06, 2020 32.28 32.94 32.15 32.79 1,088,889 +0.73(+2.28%)
Feb 05, 2020 31.69 32.07 31.22 32.06 853,236 +0.75(+2.40%)
Feb 04, 2020 30.87 31.47 30.67 31.31 775,328 +0.89(+2.93%)
Feb 03, 2020 29.87 30.67 29.84 30.42 694,978 +0.57(+1.91%)
Jan 31, 2020 30.82 31.13 29.77 29.85 1,067,100 -1.03(-3.34%)
Jan 30, 2020 29.47 30.93 29.38 30.88 1,414,762 +1.05(+3.52%)
Jan 29, 2020 29.76 30.30 29.29 29.83 839,645 +0.16(+0.54%)
Jan 28, 2020 29.00 29.93 28.84 29.67 1,055,703 +0.89(+3.09%)
Jan 27, 2020 28.59 29.21 28.40 28.78 1,283,121 -0.73(-2.47%)
Jan 24, 2020 29.35 29.64 28.96 29.51 1,445,800 +0.31(+1.06%)
Jan 23, 2020 28.07 29.24 27.68 29.20 864,559 +0.78(+2.74%)
Jan 22, 2020 28.79 28.89 28.42 28.42 777,941 -0.13(-0.46%)
Jan 21, 2020 29.00 29.15 28.48 28.55 672,554 -0.71(-2.43%)
Jan 17, 2020 29.93 29.98 29.04 29.26 634,600 -0.57(-1.91%)
Jan 16, 2020 29.54 29.99 29.50 29.83 645,110 +0.51(+1.74%)
Jan 15, 2020 28.67 29.41 28.67 29.32 983,392 +0.50(+1.73%)
Jan 14, 2020 28.73 29.07 28.53 28.82 615,534 +0.14(+0.49%)
Jan 13, 2020 28.64 28.81 28.22 28.68 705,388 +0.04(+0.14%)
Jan 10, 2020 29.45 29.48 28.40 28.64 1,435,400 -0.97(-3.28%)
Jan 09, 2020 29.93 29.96 29.55 29.61 349,799 -0.18(-0.60%)
Jan 08, 2020 29.55 30.01 29.55 29.79 479,168 +0.26(+0.88%)
Jan 07, 2020 29.62 29.72 29.44 29.53 554,056 -0.20(-0.67%)
Jan 06, 2020 29.08 29.92 28.97 29.73 771,914 +0.05(+0.17%)
Jan 03, 2020 29.63 29.78 29.37 29.68 557,300 -0.37(-1.23%)
Jan 02, 2020 30.22 30.31 29.61 30.05 926,577 +0.11(+0.37%)
Dec 31, 2019 29.90 30.23 29.87 29.94 846,500 -0.03(-0.10%)
Dec 30, 2019 30.36 30.41 29.55 29.97 1,003,380 -0.40(-1.32%)
Dec 27, 2019 30.74 30.85 30.27 30.37 529,700 -0.26(-0.85%)
Dec 26, 2019 30.43 30.73 30.41 30.63 462,147 +0.22(+0.72%)
Dec 24, 2019 30.45 30.64 30.40 30.41 344,300 +0.06(+0.20%)
Dec 23, 2019 30.41 30.50 30.18 30.35 934,645 +0.01(+0.03%)
Dec 20, 2019 30.68 30.92 30.15 30.34 2,322,100 -0.44(-1.43%)
Dec 19, 2019 30.40 30.80 30.27 30.78 761,506 +0.37(+1.22%)
Dec 18, 2019 29.80 30.58 29.80 30.41 780,162 +0.71(+2.39%)
Dec 17, 2019 29.67 29.93 29.59 29.70 519,509 +0.04(+0.13%)
Dec 16, 2019 29.95 30.18 29.63 29.66 742,195 -0.04(-0.13%)
Dec 13, 2019 29.74 30.05 29.36 29.70 1,057,100 -0.20(-0.67%)
Dec 12, 2019 29.41 30.14 29.31 29.90 839,969 +0.52(+1.77%)
Dec 11, 2019 29.36 29.61 29.19 29.38 699,439 +0.23(+0.79%)
Dec 10, 2019 28.88 29.23 28.79 29.15 984,816 +0.15(+0.52%)
Dec 09, 2019 29.30 29.59 28.98 29.00 575,822 -0.38(-1.29%)
Dec 06, 2019 29.10 29.49 28.96 29.38 914,400 +0.71(+2.48%)
Dec 05, 2019 29.07 29.23 28.35 28.67 969,259 -0.29(-1.00%)
Dec 04, 2019 29.29 29.29 28.85 28.96 873,324 -0.14(-0.48%)
Dec 03, 2019 28.92 29.18 28.41 29.10 693,572 -0.15(-0.51%)
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.