Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.03 31.00 29.58 30.49 1,390,939 +0.59(+1.98%)
Nov 29, 2017 29.68 30.22 29.68 29.89 646,054 +0.27(+0.90%)
Nov 28, 2017 29.46 30.11 29.42 29.63 1,625,219 +0.28(+0.94%)
Nov 27, 2017 28.93 29.56 28.90 29.35 1,285,237 +0.31(+1.05%)
Nov 24, 2017 28.85 29.10 28.67 29.04 464,364 +0.14(+0.50%)
Nov 22, 2017 29.14 29.23 28.85 28.90 599,919 -0.15(-0.53%)
Nov 21, 2017 29.34 29.39 29.01 29.05 994,888 -0.03(-0.10%)
Nov 20, 2017 28.73 29.13 28.70 29.08 1,945,065 +0.41(+1.43%)
Nov 17, 2017 28.24 28.82 28.24 28.67 1,505,840 +0.28(+0.98%)
Nov 16, 2017 27.94 28.41 27.83 28.39 699,333 +0.66(+2.38%)
Nov 15, 2017 27.96 28.16 27.71 27.73 1,062,718 -0.38(-1.36%)
Nov 14, 2017 27.85 28.45 27.85 28.12 1,141,653 +0.29(+1.03%)
Nov 13, 2017 27.57 27.89 27.38 27.83 686,598 +0.21(+0.76%)
Nov 10, 2017 27.93 28.32 27.62 27.62 948,432 -0.36(-1.30%)
Nov 09, 2017 28.01 28.29 27.77 27.98 1,095,349 -0.24(-0.85%)
Nov 08, 2017 27.78 28.28 27.73 28.22 1,090,221 +0.42(+1.51%)
Nov 07, 2017 28.10 28.14 27.24 27.80 822,266 -0.26(-0.92%)
Nov 06, 2017 27.88 28.32 27.77 28.06 612,190 +0.14(+0.51%)
Nov 03, 2017 27.57 28.02 27.57 27.92 952,186 +0.25(+0.90%)
Nov 02, 2017 27.78 28.11 27.58 27.67 648,358 -0.15(-0.55%)
Nov 01, 2017 28.17 28.38 27.69 27.82 1,157,760 -0.12(-0.44%)
Oct 31, 2017 27.44 28.00 27.25 27.94 1,496,536 +0.58(+2.13%)
Oct 30, 2017 27.36 27.48 26.85 27.36 1,922,873 -0.47(-1.68%)
Oct 27, 2017 26.26 28.57 26.26 27.83 2,943,664 +1.72(+6.59%)
Oct 26, 2017 26.77 26.85 25.77 26.11 2,696,279 -0.37(-1.41%)
Oct 25, 2017 27.22 27.34 26.24 26.48 1,735,026 -0.65(-2.40%)
Oct 24, 2017 27.44 27.73 27.09 27.13 1,373,799 -0.08(-0.28%)
Oct 23, 2017 27.63 27.78 27.10 27.21 1,186,300 -0.23(-0.84%)
Oct 20, 2017 27.31 27.63 27.12 27.44 1,170,740 +0.29(+1.06%)
Oct 19, 2017 27.17 27.44 26.97 27.15 1,305,082 -0.19(-0.70%)
Oct 18, 2017 26.73 27.36 26.54 27.34 1,311,624 +0.62(+2.33%)
Oct 17, 2017 26.61 27.05 26.58 26.72 1,022,122 +0.05(+0.18%)
Oct 16, 2017 26.61 27.06 26.40 26.67 1,222,352 +0.20(+0.76%)
Oct 13, 2017 26.64 26.81 26.42 26.47 1,965,766 -0.11(-0.40%)
Oct 12, 2017 26.45 26.69 26.29 26.58 1,264,811 +0.00(+0.00%)
Oct 11, 2017 26.34 26.61 26.22 26.58 1,234,133 +0.29(+1.09%)
Oct 10, 2017 26.29 26.50 26.01 26.29 1,404,216 +0.10(+0.36%)
Oct 09, 2017 26.22 26.29 25.92 26.19 951,608 -0.21(-0.80%)
Oct 06, 2017 25.89 26.75 25.83 26.40 1,911,266 +0.42(+1.62%)
Oct 05, 2017 24.41 26.19 24.41 25.98 3,913,546 +1.53(+6.25%)
Oct 04, 2017 24.63 24.88 24.39 24.45 1,205,203 -0.12(-0.51%)
Oct 03, 2017 24.86 24.87 24.30 24.58 1,556,443 -0.32(-1.27%)
Oct 02, 2017 24.68 24.91 24.44 24.89 1,390,669 -0.01(-0.04%)
Sep 29, 2017 24.30 24.95 24.30 24.90 1,719,832 +0.75(+3.09%)
Sep 28, 2017 24.21 24.23 23.86 24.16 945,040 +0.09(+0.36%)
Sep 27, 2017 24.42 23.98 24.07 1,106,143 +0.00(+0.00%)
Sep 26, 2017 23.83 24.29 23.72 24.07 1,135,463 +0.39(+1.66%)
Sep 25, 2017 23.88 23.92 23.45 23.68 1,678,643 -0.26(-1.08%)
Sep 22, 2017 24.66 24.72 23.79 23.94 3,154,481 -0.84(-3.40%)
Sep 21, 2017 24.87 24.90 24.70 24.78 785,105 -0.06(-0.23%)
Sep 20, 2017 24.91 25.00 24.73 24.84 786,566 -0.01(-0.04%)
Sep 19, 2017 25.00 25.21 24.83 24.85 901,109 -0.12(-0.50%)
Sep 18, 2017 24.99 25.14 24.77 24.97 1,120,082 +0.03(+0.12%)
Sep 15, 2017 24.96 25.02 24.58 24.94 1,818,727 -0.07(-0.27%)
Sep 14, 2017 25.09 25.18 24.88 25.01 1,113,239 -0.15(-0.61%)
Sep 13, 2017 25.43 25.48 25.09 25.16 942,887 -0.31(-1.24%)
Sep 12, 2017 25.62 25.65 25.39 25.48 585,091 -0.09(-0.34%)
Sep 11, 2017 25.57 25.76 25.50 25.56 437,196 +0.14(+0.56%)
Sep 08, 2017 25.50 25.73 25.32 25.42 458,824 -0.12(-0.49%)
Sep 07, 2017 25.45 25.65 25.32 25.54 560,675 +0.13(+0.53%)
Sep 06, 2017 25.29 25.49 25.16 25.41 567,577 +0.16(+0.64%)
Sep 05, 2017 25.38 25.58 24.98 25.25 1,381,143 -0.04(-0.15%)
Sep 01, 2017 25.25 25.32 25.05 25.29 718,290 +0.06(+0.23%)
Aug 31, 2017 24.88 25.24 24.86 25.23 733,019 +0.46(+1.85%)
Aug 30, 2017 24.80 24.91 24.61 24.77 1,120,864 -0.02(-0.08%)
Aug 29, 2017 24.88 25.06 24.79 24.79 614,318 -0.27(-1.07%)
Aug 28, 2017 25.24 25.30 24.95 25.06 595,237 -0.19(-0.76%)
Aug 25, 2017 24.93 25.28 24.82 25.25 565,492 +0.37(+1.50%)
Aug 24, 2017 24.93 24.96 24.73 24.88 449,069 -0.02(-0.08%)
Aug 23, 2017 24.93 25.15 24.84 24.89 603,368 -0.30(-1.17%)
Aug 22, 2017 25.00 25.50 24.92 25.19 1,293,580 +0.31(+1.27%)
Aug 21, 2017 24.43 24.90 24.20 24.88 829,808 +0.49(+2.00%)
Aug 18, 2017 24.50 24.67 24.30 24.39 1,038,013 -0.26(-1.05%)
Aug 17, 2017 24.84 24.99 24.56 24.65 986,250 -0.34(-1.37%)
Aug 16, 2017 25.25 25.30 24.88 24.99 641,561 -0.22(-0.87%)
Aug 15, 2017 25.26 25.42 25.15 25.21 989,396 +0.13(+0.53%)
Aug 14, 2017 25.29 25.31 24.97 25.08 1,257,873 +0.08(+0.31%)
Aug 11, 2017 25.00 25.42 24.87 25.00 1,005,420 -0.26(-1.02%)
Aug 10, 2017 24.79 25.51 24.69 25.26 1,428,036 +0.30(+1.19%)
Aug 09, 2017 24.92 25.25 24.81 24.96 1,198,476 -0.13(-0.53%)
Aug 08, 2017 25.28 25.50 25.02 25.09 1,342,932 -0.35(-1.39%)
Aug 07, 2017 24.90 25.64 24.81 25.45 2,209,202 +0.62(+2.50%)
Aug 04, 2017 24.44 24.88 24.42 24.83 812,983 +0.43(+1.76%)
Aug 03, 2017 24.47 24.68 24.33 24.40 583,729 -0.05(-0.20%)
Aug 02, 2017 24.33 24.49 24.02 24.45 1,084,308 +0.22(+0.91%)
Aug 01, 2017 24.00 24.52 23.96 24.23 1,410,436 +0.31(+1.32%)
Jul 31, 2017 24.20 24.47 23.85 23.91 1,523,872 -0.13(-0.56%)
Jul 28, 2017 23.62 25.11 23.44 24.05 3,117,602 -0.54(-2.21%)
Jul 27, 2017 24.92 24.96 24.34 24.59 1,612,324 -0.44(-1.75%)
Jul 26, 2017 24.95 25.03 24.52 25.03 1,507,703 +0.00(+0.00%)
Jul 25, 2017 25.05 25.21 24.90 25.03 2,054,252 +0.04(+0.15%)
Jul 24, 2017 24.90 25.45 24.82 24.99 2,738,011 +0.31(+1.28%)
Jul 21, 2017 24.81 24.86 24.54 24.68 1,432,384 -0.11(-0.46%)
Jul 20, 2017 25.00 25.09 24.71 24.79 1,283,065 -0.02(-0.08%)
Jul 19, 2017 24.55 24.81 24.49 24.81 733,706 +0.27(+1.09%)
Jul 18, 2017 24.16 24.58 24.11 24.54 794,199 +0.43(+1.78%)
Jul 17, 2017 24.28 24.36 24.03 24.11 666,005 -0.25(-1.02%)
Jul 14, 2017 24.18 24.45 24.14 24.36 524,322 +0.16(+0.67%)
Jul 13, 2017 24.56 24.67 24.13 24.20 882,264 -0.39(-1.59%)
Jul 12, 2017 24.32 24.81 24.27 24.59 1,635,241 +0.49(+2.02%)
Jul 11, 2017 23.96 24.22 23.83 24.10 950,117 +0.08(+0.32%)
Jul 10, 2017 23.69 24.25 23.48 24.03 1,665,150 +0.36(+1.53%)
Jul 07, 2017 23.28 23.78 23.23 23.66 797,371 +0.38(+1.64%)
Jul 06, 2017 23.46 23.49 23.15 23.28 1,444,441 -0.33(-1.41%)
Jul 05, 2017 23.43 23.65 23.06 23.62 1,024,594 +0.20(+0.86%)
Jul 03, 2017 23.52 23.56 23.22 23.42 521,719 -0.26(-1.09%)
Jun 30, 2017 23.77 23.94 23.46 23.67 937,033 -0.11(-0.48%)
Jun 29, 2017 24.09 24.15 23.45 23.79 1,590,996 -0.31(-1.27%)
Jun 28, 2017 23.80 24.16 23.80 24.09 933,744 +0.40(+1.69%)
Jun 27, 2017 24.01 24.15 23.64 23.69 1,723,848 -0.40(-1.66%)
Jun 26, 2017 23.99 24.15 23.80 24.09 793,827 +0.13(+0.56%)
Jun 23, 2017 23.38 23.98 23.17 23.96 1,688,614 +0.58(+2.49%)
Jun 22, 2017 23.64 23.72 23.31 23.38 897,258 -0.23(-0.97%)
Jun 21, 2017 24.05 24.13 23.58 23.61 762,355 -0.46(-1.90%)
Jun 20, 2017 23.77 24.29 23.76 24.06 1,189,469 -0.44(-1.79%)
Jun 19, 2017 24.25 24.60 24.23 24.50 1,006,473 +0.47(+1.95%)
Jun 16, 2017 23.87 24.20 23.82 24.04 1,820,572 +0.06(+0.24%)
Jun 15, 2017 23.56 24.00 23.44 23.98 652,282 +0.08(+0.32%)
Jun 14, 2017 24.06 24.08 23.70 23.90 1,105,291 -0.14(-0.60%)
Jun 13, 2017 23.84 24.12 23.77 24.05 843,204 +0.40(+1.70%)
Jun 12, 2017 23.67 23.82 23.19 23.64 1,711,983 -0.06(-0.24%)
Jun 09, 2017 24.68 24.76 23.52 23.70 2,078,924 -0.99(-4.01%)
Jun 08, 2017 24.57 24.95 24.49 24.69 1,426,528 +0.10(+0.39%)
Jun 07, 2017 24.12 24.68 24.06 24.60 973,558 +0.43(+1.77%)
Jun 06, 2017 23.92 24.36 23.38 24.17 1,932,677 +0.18(+0.75%)
Jun 05, 2017 23.96 24.14 23.90 23.99 1,164,838 -0.12(-0.51%)
Jun 02, 2017 24.69 24.80 24.10 24.11 1,591,284 -0.46(-1.86%)
Jun 01, 2017 24.28 24.57 24.21 24.57 978,382 +0.37(+1.53%)
May 31, 2017 24.03 24.23 23.72 24.20 1,164,714 +0.18(+0.75%)
May 30, 2017 23.89 24.22 23.87 24.02 1,078,052 +0.03(+0.12%)
May 26, 2017 23.88 24.04 23.84 23.99 620,844 +0.12(+0.52%)
May 25, 2017 23.96 24.11 23.78 23.86 1,704,817 -0.10(-0.40%)
May 24, 2017 23.84 23.98 23.70 23.96 701,464 +0.11(+0.48%)
May 23, 2017 24.09 24.09 23.78 23.84 923,062 -0.17(-0.71%)
May 22, 2017 24.01 24.19 23.83 24.02 1,181,913 +0.20(+0.84%)
May 19, 2017 23.64 24.11 23.63 23.82 2,091,980 +0.24(+1.01%)
May 18, 2017 23.48 23.73 23.39 23.58 1,403,134 -0.01(-0.04%)
May 17, 2017 24.17 23.95 23.54 23.59 1,533,683 -0.58(-2.40%)
May 16, 2017 23.72 24.19 23.67 24.17 1,091,387 +0.41(+1.72%)
May 15, 2017 23.54 23.79 23.49 23.76 1,417,370 +0.14(+0.61%)
May 12, 2017 23.53 23.69 23.21 23.62 1,643,019 +0.14(+0.61%)
May 11, 2017 23.58 23.61 23.22 23.47 794,691 -0.19(-0.80%)
May 10, 2017 23.36 23.67 23.33 23.66 1,457,353 +0.24(+1.02%)
May 09, 2017 23.37 23.61 23.27 23.43 1,149,030 +0.14(+0.61%)
May 08, 2017 23.23 23.43 23.14 23.28 1,255,764 +0.06(+0.25%)
May 05, 2017 23.18 23.23 23.04 23.23 1,073,265 +0.10(+0.41%)
May 04, 2017 23.08 23.22 22.78 23.13 1,787,909 -0.04(-0.16%)
May 03, 2017 22.09 23.47 21.96 23.17 7,124,332 +1.78(+8.33%)
May 02, 2017 21.70 21.84 21.36 21.39 1,505,201 -0.36(-1.66%)
May 01, 2017 21.79 21.86 21.55 21.75 1,345,961 +0.15(+0.71%)
Apr 28, 2017 21.95 22.04 21.58 21.60 1,726,532 -0.34(-1.56%)
Apr 27, 2017 21.78 21.95 21.59 21.94 1,998,423 +0.19(+0.88%)
Apr 26, 2017 21.71 21.94 21.64 21.75 2,525,377 +0.11(+0.53%)
Apr 25, 2017 21.58 21.66 21.48 21.64 985,413 +0.18(+0.84%)
Apr 24, 2017 21.51 21.52 21.32 21.45 938,792 +0.34(+1.62%)
Apr 21, 2017 21.34 21.38 21.11 21.11 769,723 -0.24(-1.12%)
Apr 20, 2017 21.43 21.58 21.26 21.35 1,191,130 -0.01(-0.04%)
Apr 19, 2017 21.31 21.38 21.20 21.36 1,258,269 +0.07(+0.31%)
Apr 18, 2017 20.84 21.29 20.80 21.29 1,465,285 +0.31(+1.50%)
Apr 17, 2017 20.41 21.00 20.40 20.98 2,254,354 +0.62(+3.04%)
Apr 13, 2017 20.65 20.69 20.34 20.36 910,219 -0.30(-1.43%)
Apr 12, 2017 21.21 21.29 20.59 20.65 1,543,271 -0.51(-2.43%)
Apr 11, 2017 20.85 21.22 20.82 21.17 1,136,826 +0.30(+1.46%)
Apr 10, 2017 20.85 20.93 20.70 20.86 637,131 +0.06(+0.27%)
Apr 07, 2017 20.75 20.83 20.61 20.81 1,213,035 +0.02(+0.09%)
Apr 06, 2017 20.34 20.79 20.28 20.79 1,086,061 +0.49(+2.39%)
Apr 05, 2017 20.83 20.96 20.30 20.30 1,680,234 -0.50(-2.38%)
Apr 04, 2017 20.86 21.03 20.74 20.80 1,138,784 -0.10(-0.46%)
Apr 03, 2017 20.98 21.04 20.54 20.89 1,692,755 -0.07(-0.32%)
Mar 31, 2017 20.64 20.99 20.53 20.96 1,777,434 +0.29(+1.38%)
Mar 30, 2017 20.42 20.67 20.33 20.67 1,632,717 +0.30(+1.45%)
Mar 29, 2017 20.48 20.80 20.37 20.38 1,879,038 -0.10(-0.51%)
Mar 28, 2017 20.35 20.54 20.23 20.48 2,268,255 +0.15(+0.75%)
Mar 27, 2017 19.32 20.35 19.30 20.33 1,952,576 +0.70(+3.59%)
Mar 24, 2017 19.68 19.79 19.52 19.63 1,283,482 +0.01(+0.05%)
Mar 23, 2017 19.41 19.64 19.10 19.62 2,084,605 +0.73(+3.88%)
Mar 22, 2017 19.00 19.01 18.72 18.88 1,279,800 -0.19(-1.00%)
Mar 21, 2017 19.44 19.45 19.06 19.07 1,202,631 -0.29(-1.48%)
Mar 20, 2017 19.41 19.47 19.19 19.36 770,350 -0.07(-0.34%)
Mar 17, 2017 19.30 19.57 19.30 19.43 2,000,624 +0.18(+0.94%)
Mar 16, 2017 19.41 19.47 19.23 19.25 755,237 -0.12(-0.64%)
Mar 15, 2017 19.45 19.50 19.22 19.37 1,322,170 +0.02(+0.10%)
Mar 14, 2017 19.25 19.42 19.10 19.35 942,942 +0.02(+0.10%)
Mar 13, 2017 19.36 19.45 19.25 19.33 894,248 -0.04(-0.20%)
Mar 10, 2017 19.14 19.44 19.13 19.37 1,665,536 +0.30(+1.55%)
Mar 09, 2017 18.93 19.14 18.90 19.07 1,789,404 +0.13(+0.70%)
Mar 08, 2017 18.85 19.01 18.81 18.94 1,127,526 +0.11(+0.61%)
Mar 07, 2017 18.97 19.03 18.70 18.83 1,835,207 -0.16(-0.85%)
Mar 06, 2017 18.61 19.02 18.53 18.99 1,583,220 +0.36(+1.94%)
Mar 03, 2017 18.70 18.78 18.46 18.63 1,097,175 -0.12(-0.66%)
Mar 02, 2017 18.95 19.01 18.72 18.75 1,269,550 -0.39(-2.04%)
Mar 01, 2017 19.03 19.17 18.95 19.14 1,418,762 +0.41(+2.19%)
Feb 28, 2017 18.72 19.08 18.70 18.73 1,517,753 -0.03(-0.15%)
Feb 27, 2017 18.65 18.82 18.53 18.76 1,733,902 -0.05(-0.25%)
Feb 24, 2017 18.70 18.96 18.69 18.81 1,473,751 -0.11(-0.60%)
Feb 23, 2017 19.20 19.25 18.74 18.92 2,133,780 -0.14(-0.75%)
Feb 22, 2017 19.22 19.24 18.93 19.06 1,180,077 -0.13(-0.69%)
Feb 21, 2017 19.42 19.51 18.92 19.20 1,285,808 -0.18(-0.93%)
Feb 17, 2017 19.38 19.38 19.38 0 +0.09(+0.44%)
Feb 16, 2017 20.06 20.16 19.10 19.29 3,352,383 -1.02(-5.02%)
Feb 15, 2017 20.24 20.47 19.86 20.31 3,360,005 +0.64(+3.24%)
Feb 14, 2017 19.95 20.06 19.56 19.67 1,355,989 -0.23(-1.15%)
Feb 13, 2017 20.08 20.20 19.87 19.90 1,597,004 +0.04(+0.19%)
Feb 10, 2017 20.11 20.26 19.84 19.86 1,583,838 +0.00(+0.00%)
Feb 09, 2017 19.64 19.93 19.58 19.86 1,356,745 +0.18(+0.92%)
Feb 08, 2017 19.73 19.84 19.46 19.68 1,403,404 -0.13(-0.67%)
Feb 07, 2017 19.87 20.06 19.75 19.82 873,519 -0.02(-0.10%)
Feb 06, 2017 19.98 20.10 19.71 19.84 655,422 -0.20(-1.00%)
Feb 03, 2017 20.19 20.28 20.02 20.04 904,605 -0.02(-0.10%)
Feb 02, 2017 19.94 20.19 19.85 20.05 1,951,575 +0.22(+1.10%)
Feb 01, 2017 20.23 20.32 19.77 19.84 2,207,055 +0.49(+2.51%)
Jan 31, 2017 19.23 19.39 19.14 19.35 811,257 +0.00(+0.00%)
Jan 30, 2017 19.53 19.67 19.23 19.35 873,778 -0.30(-1.55%)
Jan 27, 2017 19.64 19.80 19.54 19.65 1,789,887 +0.23(+1.18%)
Jan 26, 2017 19.39 19.71 19.28 19.43 1,597,517 -0.09(-0.44%)
Jan 25, 2017 18.87 19.51 18.79 19.51 1,698,894 +0.86(+4.59%)
Jan 24, 2017 18.45 18.77 18.44 18.65 1,057,380 +0.24(+1.29%)
Jan 23, 2017 18.52 18.67 18.28 18.42 935,525 -0.12(-0.67%)
Jan 20, 2017 18.47 18.61 18.33 18.54 752,415 +0.08(+0.41%)
Jan 19, 2017 18.69 18.85 18.42 18.46 814,445 -0.22(-1.17%)
Jan 18, 2017 18.68 18.81 18.34 18.68 1,163,945 +0.03(+0.15%)
Jan 17, 2017 19.11 19.17 18.65 18.65 1,156,603 -0.02(-0.10%)
Jan 13, 2017 18.67 18.67 18.67 0 -0.03(-0.15%)
Jan 12, 2017 18.54 18.86 18.30 18.70 1,216,526 +0.18(+0.98%)
Jan 11, 2017 18.66 18.72 18.27 18.52 1,766,952 -0.14(-0.77%)
Jan 10, 2017 18.73 18.99 18.59 18.66 1,364,343 -0.04(-0.20%)
Jan 09, 2017 19.26 19.47 18.62 18.70 2,759,650 -0.57(-2.96%)
Jan 06, 2017 19.88 19.88 19.23 19.27 2,208,114 -0.61(-3.07%)
Jan 05, 2017 19.84 19.94 19.64 19.88 974,123 +0.06(+0.29%)
Jan 04, 2017 19.54 19.88 19.50 19.83 1,800,568 +0.39(+2.01%)
Jan 03, 2017 19.43 19.66 19.21 19.44 989,798 +0.23(+1.19%)
Dec 30, 2016 19.21 19.21 19.21 0 -0.10(-0.54%)
Dec 29, 2016 19.23 19.54 19.18 19.31 611,382 +0.10(+0.50%)
Dec 28, 2016 19.41 19.51 19.22 19.22 602,569 -0.13(-0.69%)
Dec 27, 2016 19.55 19.70 19.32 19.35 508,261 -0.16(-0.83%)
Dec 23, 2016 19.51 19.51 19.51 0 -0.14(-0.73%)
Dec 22, 2016 19.73 19.75 19.55 19.65 574,734 -0.09(-0.43%)
Dec 21, 2016 19.68 19.81 19.53 19.74 775,319 +0.04(+0.19%)
Dec 20, 2016 19.84 19.90 19.58 19.70 633,596 -0.09(-0.43%)
Dec 19, 2016 19.83 20.18 19.70 19.79 634,650 -0.06(-0.29%)
Dec 16, 2016 19.58 20.09 19.38 19.84 3,363,223 +0.12(+0.63%)
Dec 15, 2016 19.76 20.06 19.52 19.72 831,282 -0.05(-0.24%)
Dec 14, 2016 20.04 20.06 19.68 19.77 1,073,804 -0.27(-1.33%)
Dec 13, 2016 19.93 20.34 19.92 20.04 1,541,874 +0.22(+1.11%)
Dec 12, 2016 20.35 20.38 19.52 19.82 3,081,825 -0.62(-3.03%)
Dec 09, 2016 20.18 20.54 20.12 20.44 2,944,121 +0.44(+2.19%)
Dec 08, 2016 19.41 20.40 19.30 20.00 4,037,068 +0.69(+3.55%)
Dec 07, 2016 18.63 19.31 18.63 19.31 1,354,560 +0.62(+3.31%)
Dec 06, 2016 18.43 18.70 18.36 18.69 913,432 +0.37(+2.03%)
Dec 05, 2016 18.16 18.35 18.06 18.32 1,038,265 +0.32(+1.80%)
Dec 02, 2016 17.75 18.08 17.65 18.00 856,124 +0.19(+1.07%)
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.