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, 2006 40.47 40.52 40.03 40.33 844,657 -0.24(-0.59%)
Nov 29, 2006 40.39 40.72 40.08 40.56 1,190,376 +0.40(+1.00%)
Nov 28, 2006 40.28 40.60 39.68 40.16 2,417,613 -0.30(-0.75%)
Nov 27, 2006 41.41 41.88 40.30 40.47 1,731,637 -0.71(-1.73%)
Nov 24, 2006 42.18 42.51 41.13 41.18 1,825,838 +0.27(+0.65%)
Nov 22, 2006 41.33 42.60 40.56 40.92 3,172,796 +0.82(+2.04%)
Nov 21, 2006 39.80 40.46 39.80 40.10 986,431 +0.27(+0.67%)
Nov 20, 2006 39.36 39.88 39.35 39.83 890,235 +0.40(+1.01%)
Nov 17, 2006 39.14 39.51 38.85 39.43 623,805 +0.10(+0.24%)
Nov 16, 2006 38.77 39.58 38.48 39.34 850,958 +0.74(+1.92%)
Nov 15, 2006 38.59 39.27 38.40 38.59 1,108,462 -0.05(-0.12%)
Nov 14, 2006 38.81 39.37 38.18 38.64 1,469,093 -0.21(-0.54%)
Nov 13, 2006 38.44 39.22 38.35 38.85 639,138 +0.29(+0.74%)
Nov 10, 2006 38.72 38.79 38.18 38.56 914,494 -0.05(-0.12%)
Nov 09, 2006 39.23 40.65 38.42 38.61 1,909,537 -0.58(-1.48%)
Nov 08, 2006 37.66 39.36 37.48 39.19 1,772,279 +1.23(+3.24%)
Nov 07, 2006 37.72 38.10 37.41 37.97 635,672 +0.38(+1.01%)
Nov 06, 2006 37.00 38.07 36.90 37.58 767,154 +0.91(+2.49%)
Nov 03, 2006 37.21 37.64 36.47 36.67 708,449 -0.47(-1.26%)
Nov 02, 2006 36.77 37.66 36.57 37.14 1,022,242 -0.35(-0.94%)
Nov 01, 2006 37.80 38.51 37.42 37.49 1,336,876 -0.10(-0.25%)
Oct 31, 2006 37.46 37.97 36.81 37.58 1,094,810 +0.00(+0.00%)
Oct 30, 2006 37.47 37.80 36.47 37.58 1,414,379 +0.04(+0.10%)
Oct 27, 2006 37.52 37.95 37.31 37.55 1,797,903 -0.25(-0.66%)
Oct 26, 2006 36.47 38.08 36.23 37.79 2,953,624 -0.06(-0.15%)
Oct 25, 2006 38.47 39.08 37.61 37.85 1,315,032 -0.82(-2.12%)
Oct 24, 2006 38.91 39.43 38.39 38.67 800,235 -0.35(-0.90%)
Oct 23, 2006 38.82 39.36 38.53 39.02 574,552 +0.12(+0.32%)
Oct 20, 2006 38.47 39.26 38.19 38.90 875,428 +0.33(+0.86%)
Oct 19, 2006 39.04 39.44 38.50 38.56 1,018,672 -0.49(-1.24%)
Oct 18, 2006 39.36 39.68 38.71 39.05 795,509 -0.08(-0.19%)
Oct 17, 2006 39.47 39.90 38.64 39.13 1,160,866 -0.66(-1.65%)
Oct 16, 2006 39.71 39.86 39.40 39.78 622,545 -0.16(-0.41%)
Oct 13, 2006 39.99 40.22 39.68 39.95 1,144,063 -0.04(-0.10%)
Oct 12, 2006 39.56 40.36 39.56 39.98 789,313 +0.66(+1.67%)
Oct 11, 2006 39.85 39.91 39.16 39.33 862,510 -0.68(-1.69%)
Oct 10, 2006 40.28 40.28 39.73 40.00 1,207,599 -0.32(-0.80%)
Oct 09, 2006 39.95 40.65 39.59 40.33 1,038,310 -0.02(-0.05%)
Oct 06, 2006 40.41 40.71 39.80 40.35 1,155,615 -0.30(-0.75%)
Oct 05, 2006 39.12 40.83 39.09 40.65 1,879,607 +1.30(+3.29%)
Oct 04, 2006 38.96 39.52 38.70 39.36 1,280,901 +0.55(+1.42%)
Oct 03, 2006 38.34 39.12 37.82 38.80 1,195,837 +0.19(+0.49%)
Oct 02, 2006 38.35 40.31 38.06 38.61 3,860,557 +2.01(+5.49%)
Sep 29, 2006 36.23 37.17 36.23 36.60 1,433,072 +0.66(+1.83%)
Sep 28, 2006 36.01 36.30 35.54 35.95 647,224 +0.00(+0.00%)
Sep 27, 2006 36.28 36.46 35.77 35.95 926,676 -0.44(-1.20%)
Sep 26, 2006 35.50 36.46 35.19 36.38 1,142,278 +0.77(+2.17%)
Sep 25, 2006 35.08 35.88 34.69 35.61 1,023,187 +0.58(+1.66%)
Sep 22, 2006 35.76 35.78 34.79 35.03 1,844,321 -0.87(-2.41%)
Sep 21, 2006 36.63 37.35 35.67 35.90 1,940,833 -0.52(-1.44%)
Sep 20, 2006 35.97 36.57 35.56 36.42 1,339,186 +0.45(+1.24%)
Sep 19, 2006 34.31 36.28 34.09 35.97 5,099,977 +1.63(+4.74%)
Sep 18, 2006 34.34 34.73 34.15 34.35 955,766 -0.45(-1.29%)
Sep 15, 2006 33.88 35.04 33.88 34.79 1,636,386 +1.10(+3.28%)
Sep 14, 2006 33.33 34.17 33.21 33.69 938,753 +0.28(+0.83%)
Sep 13, 2006 33.33 33.60 33.19 33.41 780,176 -0.22(-0.65%)
Sep 12, 2006 32.19 33.65 32.19 33.63 1,580,622 +1.28(+3.94%)
Sep 11, 2006 32.69 32.78 32.28 32.36 1,856,713 -0.57(-1.74%)
Sep 08, 2006 33.44 33.58 32.77 32.93 1,428,241 -0.54(-1.62%)
Sep 07, 2006 33.42 33.64 33.14 33.47 1,355,989 -0.17(-0.51%)
Sep 06, 2006 34.04 34.36 33.56 33.64 593,980 -0.54(-1.59%)
Sep 05, 2006 34.28 34.47 34.11 34.18 434,983 +0.14(+0.42%)
Sep 01, 2006 34.49 34.85 33.96 34.04 557,644 -0.39(-1.13%)
Aug 31, 2006 33.71 34.57 33.71 34.43 634,832 +0.71(+2.12%)
Aug 30, 2006 33.98 34.38 32.90 33.72 659,091 -0.08(-0.23%)
Aug 29, 2006 33.80 34.01 33.54 33.79 591,880 +0.10(+0.28%)
Aug 28, 2006 33.57 34.16 33.51 33.70 604,902 +0.04(+0.11%)
Aug 25, 2006 33.26 33.79 33.10 33.66 970,154 +0.26(+0.77%)
Aug 24, 2006 34.42 34.60 33.31 33.40 1,777,530 -0.89(-2.58%)
Aug 23, 2006 34.78 34.98 34.12 34.29 958,076 -0.63(-1.80%)
Aug 22, 2006 35.24 35.51 34.81 34.92 738,799 -0.23(-0.65%)
Aug 21, 2006 35.13 35.31 34.83 35.15 416,815 -0.26(-0.73%)
Aug 18, 2006 35.78 35.83 35.17 35.40 543,361 -0.43(-1.20%)
Aug 17, 2006 35.04 36.14 34.99 35.83 950,935 +0.49(+1.37%)
Aug 16, 2006 35.18 35.50 34.98 35.35 1,015,311 +0.35(+1.01%)
Aug 15, 2006 34.34 35.12 34.23 34.99 998,823 +1.07(+3.14%)
Aug 14, 2006 34.33 34.66 33.88 33.93 861,985 -0.16(-0.47%)
Aug 11, 2006 34.14 34.19 33.88 34.09 1,414,379 +0.07(+0.20%)
Aug 10, 2006 33.16 34.27 32.84 34.02 1,639,327 +0.63(+1.88%)
Aug 09, 2006 33.36 33.71 32.96 33.39 1,930,961 +0.11(+0.34%)
Aug 08, 2006 33.14 33.78 32.92 33.28 1,206,338 +0.31(+0.95%)
Aug 07, 2006 33.49 33.52 32.82 32.97 1,063,094 -0.76(-2.26%)
Aug 04, 2006 33.85 34.35 33.38 33.73 1,187,540 +0.18(+0.54%)
Aug 03, 2006 33.56 33.78 32.85 33.55 2,100,355 -0.26(-0.76%)
Aug 02, 2006 33.04 34.76 32.96 33.80 5,881,204 +1.39(+4.29%)
Aug 01, 2006 31.90 32.72 31.52 32.41 2,401,756 +0.48(+1.49%)
Jul 31, 2006 32.90 32.90 31.85 31.94 1,529,793 -1.10(-3.34%)
Jul 28, 2006 32.22 33.52 32.18 33.04 1,799,794 +1.06(+3.30%)
Jul 27, 2006 32.92 33.31 31.82 31.99 1,722,921 -0.58(-1.78%)
Jul 26, 2006 32.42 33.29 32.32 32.57 3,600,533 -2.18(-6.28%)
Jul 25, 2006 33.76 35.04 33.09 34.75 1,661,380 -0.20(-0.57%)
Jul 24, 2006 34.09 35.26 34.28 34.95 1,104,156 +0.86(+2.51%)
Jul 21, 2006 34.56 34.56 33.62 34.09 1,310,936 -0.62(-1.78%)
Jul 20, 2006 36.30 36.37 34.68 34.71 1,189,326 -1.64(-4.51%)
Jul 19, 2006 35.37 36.51 35.09 36.35 1,000,504 +0.92(+2.61%)
Jul 18, 2006 35.81 36.21 34.93 35.42 877,843 -0.20(-0.56%)
Jul 17, 2006 34.66 36.06 34.63 35.62 1,634,706 +1.34(+3.92%)
Jul 14, 2006 34.86 34.99 34.09 34.28 1,155,090 -0.71(-2.04%)
Jul 13, 2006 36.07 36.13 34.82 34.99 1,196,677 -1.29(-3.54%)
Jul 12, 2006 37.02 37.46 36.12 36.28 1,395,160 -0.85(-2.28%)
Jul 11, 2006 36.42 37.23 35.95 37.13 1,591,544 +0.60(+1.64%)
Jul 10, 2006 36.96 37.85 36.36 36.53 1,059,209 -0.15(-0.42%)
Jul 07, 2006 37.71 37.74 36.39 36.68 1,331,415 -1.13(-3.00%)
Jul 06, 2006 37.48 38.36 37.19 37.81 1,350,108 +0.34(+0.91%)
Jul 05, 2006 37.63 37.71 37.09 37.47 735,859 -0.51(-1.35%)
Jul 03, 2006 38.23 38.25 37.61 37.98 719,371 -0.45(-1.16%)
Jun 30, 2006 38.47 38.80 37.66 38.43 903,047 +0.09(+0.22%)
Jun 29, 2006 37.04 38.35 36.99 38.35 1,000,924 +1.35(+3.66%)
Jun 28, 2006 36.18 37.09 35.83 36.99 1,418,789 +0.84(+2.32%)
Jun 27, 2006 37.57 37.57 35.95 36.16 1,591,859 -1.59(-4.21%)
Jun 26, 2006 38.14 38.46 37.52 37.75 804,541 -0.68(-1.76%)
Jun 23, 2006 38.28 38.84 38.17 38.42 450,841 +0.16(+0.42%)
Jun 22, 2006 38.04 38.66 37.61 38.26 896,116 +0.09(+0.22%)
Jun 21, 2006 37.87 38.52 37.58 38.17 1,057,213 +0.20(+0.53%)
Jun 20, 2006 37.62 38.67 37.33 37.97 711,810 +0.45(+1.19%)
Jun 19, 2006 38.49 38.71 37.23 37.53 935,918 -0.79(-2.06%)
Jun 16, 2006 39.17 39.27 38.23 38.32 615,929 -0.90(-2.31%)
Jun 15, 2006 38.47 39.66 38.37 39.22 1,024,553 +0.89(+2.34%)
Jun 14, 2006 38.24 38.62 37.77 38.33 1,139,652 +0.09(+0.22%)
Jun 13, 2006 38.76 39.29 38.05 38.24 1,076,327 -0.74(-1.91%)
Jun 12, 2006 39.77 39.90 38.92 38.98 625,380 -0.79(-1.99%)
Jun 09, 2006 39.90 40.71 39.67 39.77 881,098 +0.04(+0.10%)
Jun 08, 2006 39.83 39.99 38.96 39.74 1,092,814 -0.54(-1.35%)
Jun 07, 2006 40.63 41.31 40.25 40.28 564,575 -0.28(-0.68%)
Jun 06, 2006 41.14 41.30 40.23 40.55 1,076,537 -0.30(-0.72%)
Jun 05, 2006 41.90 42.22 40.65 40.85 1,207,599 -1.35(-3.20%)
Jun 02, 2006 42.53 42.71 41.62 42.20 757,913 -0.22(-0.52%)
Jun 01, 2006 42.78 42.88 42.04 42.42 1,009,745 -0.43(-1.00%)
May 31, 2006 42.47 43.53 42.37 42.85 1,036,420 +0.70(+1.67%)
May 30, 2006 43.28 43.33 41.66 42.15 1,137,867 -1.32(-3.04%)
May 26, 2006 43.37 43.97 42.80 43.47 1,025,183 +0.18(+0.42%)
May 25, 2006 42.78 43.32 42.33 43.29 768,940 +0.79(+1.86%)
May 24, 2006 42.78 43.00 42.04 42.50 1,258,532 -0.23(-0.53%)
May 23, 2006 44.34 44.84 42.73 42.73 935,393 -1.29(-2.92%)
May 22, 2006 44.42 44.42 42.91 44.01 679,884 -0.70(-1.55%)
May 19, 2006 44.12 45.08 43.63 44.71 1,043,456 +0.95(+2.18%)
May 18, 2006 44.86 45.24 43.50 43.75 630,106 -0.95(-2.13%)
May 17, 2006 45.09 45.23 44.31 44.71 811,682 -0.91(-2.00%)
May 16, 2006 46.22 46.39 45.32 45.62 926,886 -0.43(-0.93%)
May 15, 2006 46.73 47.13 45.65 46.05 903,362 -0.90(-1.91%)
May 12, 2006 47.52 47.52 46.22 46.94 1,188,485 -0.80(-1.68%)
May 11, 2006 48.05 48.18 47.13 47.74 940,539 -0.49(-1.01%)
May 10, 2006 47.13 49.21 46.76 48.23 1,966,037 +0.78(+1.65%)
May 09, 2006 47.42 47.90 47.28 47.45 565,100 -0.14(-0.30%)
May 08, 2006 47.04 47.94 47.04 47.59 704,354 +0.53(+1.13%)
May 05, 2006 47.37 47.46 46.56 47.06 649,954 -0.05(-0.10%)
May 04, 2006 46.65 47.17 46.20 47.11 927,096 +0.29(+0.61%)
May 03, 2006 46.94 47.03 46.45 46.82 759,488 -0.26(-0.55%)
May 02, 2006 47.37 47.52 46.85 47.08 826,594 +0.25(+0.53%)
May 01, 2006 47.52 48.01 46.66 46.83 1,181,869 -0.61(-1.28%)
Apr 28, 2006 48.07 48.18 47.22 47.44 956,606 -0.48(-0.99%)
Apr 27, 2006 47.66 48.31 47.13 47.92 1,204,973 -0.03(-0.06%)
Apr 26, 2006 48.56 48.94 47.63 47.94 3,936,695 -2.34(-4.66%)
Apr 25, 2006 52.09 52.11 50.28 50.29 1,838,440 -1.14(-2.22%)
Apr 24, 2006 50.97 51.51 50.10 51.43 1,356,409 +0.46(+0.90%)
Apr 21, 2006 50.71 51.19 50.37 50.97 1,143,538 +0.22(+0.43%)
Apr 20, 2006 49.71 50.89 49.57 50.75 1,177,354 +1.05(+2.11%)
Apr 19, 2006 49.04 49.98 49.04 49.71 1,333,410 +0.67(+1.36%)
Apr 18, 2006 48.18 49.35 48.09 49.04 953,141 +0.93(+1.94%)
Apr 17, 2006 47.90 48.66 47.60 48.11 547,247 +0.31(+0.66%)
Apr 13, 2006 47.69 48.13 47.14 47.79 276,616 +0.10(+0.22%)
Apr 12, 2006 47.31 47.89 47.28 47.69 423,221 +0.32(+0.68%)
Apr 11, 2006 47.41 48.34 46.93 47.36 628,006 -0.13(-0.28%)
Apr 10, 2006 48.21 48.45 47.25 47.50 836,256 -0.90(-1.87%)
Apr 07, 2006 49.86 49.99 48.13 48.40 733,338 -1.30(-2.61%)
Apr 06, 2006 48.18 49.73 48.18 49.70 1,092,604 +1.83(+3.82%)
Apr 05, 2006 47.61 48.71 47.52 47.87 923,211 +0.08(+0.16%)
Apr 04, 2006 48.28 48.54 47.36 47.79 963,327 -0.39(-0.81%)
Apr 03, 2006 47.80 49.51 47.58 48.18 1,731,952 +0.63(+1.32%)
Mar 31, 2006 47.61 48.30 47.42 47.55 1,158,450 -0.22(-0.46%)
Mar 30, 2006 47.04 47.80 46.76 47.77 1,252,756 +0.92(+1.97%)
Mar 29, 2006 46.14 47.11 46.14 46.85 880,048 +0.77(+1.67%)
Mar 28, 2006 44.42 46.58 44.23 46.08 1,890,739 +1.66(+3.73%)
Mar 27, 2006 43.96 44.48 43.53 44.42 401,272 +0.36(+0.82%)
Mar 24, 2006 44.21 44.54 43.89 44.06 526,559 -0.23(-0.52%)
Mar 23, 2006 44.52 44.54 43.72 44.29 453,466 -0.35(-0.79%)
Mar 22, 2006 43.90 44.74 43.74 44.64 584,633 +0.53(+1.21%)
Mar 21, 2006 44.23 44.93 43.89 44.11 602,381 -0.17(-0.39%)
Mar 20, 2006 44.47 44.94 44.22 44.28 1,091,134 -0.24(-0.53%)
Mar 17, 2006 44.28 44.65 44.02 44.52 866,606 +0.07(+0.15%)
Mar 16, 2006 44.65 44.70 44.27 44.45 861,145 -0.11(-0.26%)
Mar 15, 2006 43.97 44.65 43.96 44.56 836,571 +0.52(+1.19%)
Mar 14, 2006 43.63 44.24 43.49 44.04 993,572 +0.43(+0.98%)
Mar 13, 2006 43.04 43.93 43.04 43.61 1,262,628 +0.69(+1.60%)
Mar 10, 2006 42.33 43.10 42.23 42.93 1,093,549 +0.53(+1.26%)
Mar 09, 2006 41.47 42.78 41.39 42.39 1,484,531 +1.22(+2.96%)
Mar 08, 2006 40.88 41.29 40.78 41.17 679,779 +0.23(+0.56%)
Mar 07, 2006 40.76 41.15 40.76 40.95 544,937 +0.14(+0.35%)
Mar 06, 2006 40.52 41.22 40.50 40.80 688,706 +0.29(+0.70%)
Mar 03, 2006 40.70 41.19 40.47 40.52 336,686 -0.20(-0.49%)
Mar 02, 2006 41.66 41.71 40.47 40.72 937,178 -1.13(-2.71%)
Mar 01, 2006 41.85 42.02 41.56 41.85 805,066 +0.21(+0.50%)
Feb 28, 2006 41.24 41.74 41.18 41.64 971,624 +0.40(+0.97%)
Feb 27, 2006 41.13 41.54 40.78 41.24 1,053,328 +0.35(+0.86%)
Feb 24, 2006 40.52 40.89 40.44 40.89 973,409 +0.27(+0.66%)
Feb 23, 2006 40.10 40.70 39.86 40.62 578,857 +0.50(+1.23%)
Feb 22, 2006 39.67 40.47 39.67 40.13 1,377,202 +0.47(+1.18%)
Feb 21, 2006 40.38 40.39 39.52 39.66 1,266,514 -0.92(-2.28%)
Feb 17, 2006 41.33 41.33 40.31 40.58 1,229,757 -0.74(-1.80%)
Feb 16, 2006 41.95 41.95 41.11 41.33 831,740 -0.55(-1.32%)
Feb 15, 2006 41.47 41.90 40.92 41.88 973,829 +0.22(+0.53%)
Feb 14, 2006 41.80 41.88 41.41 41.66 761,693 -0.29(-0.68%)
Feb 13, 2006 42.82 42.85 41.55 41.95 1,198,147 -0.64(-1.50%)
Feb 10, 2006 45.23 45.23 42.33 42.58 2,234,672 -0.64(-1.48%)
Feb 09, 2006 42.80 43.99 42.80 43.22 1,130,201 +0.66(+1.54%)
Feb 08, 2006 41.87 42.95 41.64 42.56 750,036 +0.43(+1.02%)
Feb 07, 2006 41.92 42.41 41.80 42.14 621,075 +0.11(+0.27%)
Feb 06, 2006 42.85 43.09 41.97 42.02 668,543 -0.97(-2.26%)
Feb 03, 2006 43.62 43.76 42.82 42.99 461,132 -0.72(-1.66%)
Feb 02, 2006 43.33 43.80 42.90 43.72 452,836 +0.21(+0.48%)
Feb 01, 2006 43.08 43.73 42.94 43.51 438,869 +0.47(+1.08%)
Jan 31, 2006 43.66 43.66 42.66 43.04 633,992 -0.62(-1.42%)
Jan 30, 2006 43.80 44.17 43.02 43.66 543,886 -0.28(-0.63%)
Jan 27, 2006 43.64 44.09 43.28 43.94 761,798 +0.53(+1.23%)
Jan 26, 2006 43.15 43.53 42.86 43.40 373,443 +0.49(+1.13%)
Jan 25, 2006 43.08 43.33 42.78 42.92 341,727 -0.08(-0.18%)
Jan 24, 2006 41.57 43.31 41.45 42.99 828,800 +1.51(+3.65%)
Jan 23, 2006 41.58 41.63 41.32 41.48 584,003 -0.10(-0.25%)
Jan 20, 2006 41.96 42.58 41.49 41.58 459,557 -0.57(-1.36%)
Jan 19, 2006 42.17 42.74 41.95 42.15 437,924 +0.05(+0.11%)
Jan 18, 2006 41.66 42.41 41.18 42.11 500,724 +0.26(+0.61%)
Jan 17, 2006 42.38 42.61 41.66 41.85 570,561 -0.87(-2.03%)
Jan 13, 2006 42.54 43.22 42.38 42.72 485,182 +0.10(+0.25%)
Jan 12, 2006 43.53 43.53 42.30 42.61 1,130,936 -1.20(-2.74%)
Jan 11, 2006 43.71 44.11 43.55 43.81 734,389 +0.01(+0.02%)
Jan 10, 2006 43.78 43.98 43.33 43.80 818,088 -0.27(-0.60%)
Jan 09, 2006 44.28 45.23 44.07 44.07 1,517,506 -1.54(-3.38%)
Jan 06, 2006 45.64 46.38 45.28 45.61 833,000 +0.54(+1.20%)
Jan 05, 2006 44.52 45.61 44.46 45.07 1,269,874 +1.18(+2.69%)
Jan 04, 2006 44.66 45.09 43.69 43.89 2,132,700 -2.20(-4.77%)
Jan 03, 2006 45.67 46.50 44.94 46.09 921,740 +0.70(+1.55%)
Dec 30, 2005 45.25 45.73 45.16 45.38 462,393 -0.15(-0.33%)
Dec 29, 2005 45.39 46.10 45.23 45.54 296,675 +0.30(+0.65%)
Dec 28, 2005 45.52 45.86 45.16 45.24 438,134 +0.07(+0.15%)
Dec 27, 2005 45.14 45.62 45.05 45.17 631,996 +0.13(+0.30%)
Dec 23, 2005 44.56 45.22 44.38 45.04 441,179 +0.65(+1.46%)
Dec 22, 2005 44.90 44.91 44.04 44.39 1,024,973 -0.53(-1.19%)
Dec 21, 2005 42.74 44.99 42.74 44.93 1,228,287 +2.27(+5.31%)
Dec 20, 2005 42.38 42.99 42.37 42.66 582,218 +0.32(+0.76%)
Dec 19, 2005 42.94 43.39 42.21 42.34 670,958 -0.79(-1.83%)
Dec 16, 2005 43.80 44.13 42.95 43.13 532,440 -0.69(-1.56%)
Dec 15, 2005 43.95 44.26 43.29 43.81 404,633 -0.15(-0.35%)
Dec 14, 2005 43.74 44.10 43.21 43.96 620,864 +0.16(+0.37%)
Dec 13, 2005 44.62 44.94 43.10 43.80 967,633 -0.90(-2.02%)
Dec 12, 2005 45.17 45.20 44.38 44.71 571,926 -0.09(-0.19%)
Dec 09, 2005 45.12 45.12 44.23 44.79 505,240 -0.14(-0.32%)
Dec 08, 2005 45.34 45.68 44.70 44.94 445,170 -0.31(-0.69%)
Dec 07, 2005 45.42 45.97 45.01 45.25 517,632 -0.41(-0.90%)
Dec 06, 2005 46.43 46.77 45.52 45.66 708,239 -0.58(-1.26%)
Dec 05, 2005 47.33 47.43 46.07 46.24 604,692 -1.24(-2.61%)
Dec 02, 2005 47.75 48.09 47.00 47.48 614,248 -0.04(-0.08%)
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.