Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.138 4.376 4.110 4.186 799,395 +0.06(+1.38%)
Nov 26, 2008 3.605 4.281 3.586 4.129 2,213,256 +0.34(+9.05%)
Nov 25, 2008 3.767 3.786 3.444 3.786 1,477,275 +0.22(+6.13%)
Nov 24, 2008 3.196 3.653 3.139 3.567 1,858,498 +0.44(+13.98%)
Nov 21, 2008 3.063 3.320 2.673 3.130 2,720,283 +0.26(+8.94%)
Nov 20, 2008 3.272 3.320 2.854 2.873 2,036,946 -0.18(-5.92%)
Nov 19, 2008 3.729 3.767 3.035 3.054 2,206,620 -0.66(-17.69%)
Nov 18, 2008 3.843 3.843 3.520 3.710 1,327,228 +0.00(+0.00%)
Nov 17, 2008 3.957 4.138 3.710 3.710 1,092,782 -0.29(-7.36%)
Nov 14, 2008 4.186 4.395 3.824 4.005 0 -0.27(-6.24%)
Nov 13, 2008 3.824 4.271 3.701 4.271 2,653,239 +0.50(+13.38%)
Nov 12, 2008 4.119 4.300 3.682 3.767 1,673,098 -0.49(-11.61%)
Nov 11, 2008 4.519 4.566 4.091 4.262 1,399,765 -0.40(-8.57%)
Nov 10, 2008 5.156 5.232 4.642 4.661 1,098,188 -0.29(-5.95%)
Nov 07, 2008 5.213 5.422 4.804 4.956 0 -0.14(-2.80%)
Nov 06, 2008 5.451 5.765 5.004 5.099 2,119,145 -0.66(-11.40%)
Nov 05, 2008 6.317 6.440 5.708 5.755 1,243,387 -0.52(-8.33%)
Nov 04, 2008 6.374 6.745 6.031 6.279 1,930,518 +0.14(+2.33%)
Nov 03, 2008 6.849 7.182 6.003 6.136 2,419,070 -0.33(-5.15%)
Oct 31, 2008 5.784 6.726 5.479 6.469 0 +1.00(+18.26%)
Oct 30, 2008 5.736 6.307 5.270 5.470 2,785,475 +0.11(+2.13%)
Oct 29, 2008 4.186 5.518 4.081 5.356 4,625,448 +1.19(+28.54%)
Oct 28, 2008 3.815 4.167 3.615 4.167 2,192,652 +0.52(+14.36%)
Oct 27, 2008 3.872 3.919 3.643 3.643 1,102,711 -0.17(-4.49%)
Oct 24, 2008 3.586 3.919 3.520 3.815 0 -0.18(-4.52%)
Oct 23, 2008 4.680 4.690 3.824 3.995 2,990,381 -0.62(-13.40%)
Oct 22, 2008 4.975 4.975 4.385 4.614 1,615,830 -0.31(-6.37%)
Oct 21, 2008 4.833 5.099 4.756 4.928 1,693,270 +0.03(+0.58%)
Oct 20, 2008 5.375 5.375 4.747 4.899 1,762,586 -0.07(-1.34%)
Oct 17, 2008 4.737 5.108 4.224 4.966 0 +0.21(+4.40%)
Oct 16, 2008 5.527 5.546 4.690 4.756 3,873,970 -0.74(-13.49%)
Oct 15, 2008 6.326 6.326 5.422 5.498 2,296,553 -0.21(-3.67%)
Oct 14, 2008 6.887 6.954 5.660 5.708 2,726,788 -0.68(-10.58%)
Oct 13, 2008 6.573 6.830 5.708 6.383 1,961,746 +0.87(+15.69%)
Oct 10, 2008 5.698 5.993 4.909 5.518 0 -0.33(-5.69%)
Oct 09, 2008 6.745 7.268 5.841 5.850 1,517,442 -0.84(-12.52%)
Oct 08, 2008 6.136 7.258 6.022 6.688 3,431,173 +0.44(+7.00%)
Oct 07, 2008 7.049 7.125 6.240 6.250 2,184,411 -0.60(-8.75%)
Oct 06, 2008 7.163 7.211 6.012 6.849 4,245,882 -0.80(-10.45%)
Oct 03, 2008 8.562 8.562 7.392 7.648 0 -0.77(-9.15%)
Oct 02, 2008 9.066 9.075 8.295 8.419 1,835,754 -0.73(-8.00%)
Oct 01, 2008 8.895 9.304 8.581 9.151 1,055,147 +0.25(+2.78%)
Sep 30, 2008 8.704 9.161 8.409 8.904 1,735,845 +0.54(+6.48%)
Sep 29, 2008 8.914 9.037 8.115 8.362 2,807,701 -0.82(-8.91%)
Sep 26, 2008 9.085 9.304 8.742 9.180 0 -0.18(-1.93%)
Sep 25, 2008 9.342 9.589 9.275 9.361 943,956 +0.06(+0.61%)
Sep 24, 2008 9.703 9.846 9.294 9.304 986,706 -0.24(-2.49%)
Sep 23, 2008 9.541 9.951 9.437 9.541 1,512,985 -0.01(-0.10%)
Sep 22, 2008 10.81 10.81 9.465 9.551 1,918,422 -1.22(-11.31%)
Sep 19, 2008 11.52 12.13 10.64 10.77 0 -0.01(-0.09%)
Sep 18, 2008 9.951 10.83 9.551 10.78 3,894,629 +1.07(+11.08%)
Sep 17, 2008 10.33 10.38 9.475 9.703 2,456,556 -0.89(-8.44%)
Sep 16, 2008 10.02 10.74 10.02 10.60 1,248,178 +0.23(+2.20%)
Sep 15, 2008 10.05 10.89 9.513 10.37 1,742,796 -0.46(-4.22%)
Sep 12, 2008 10.88 11.35 10.71 10.83 0 -0.20(-1.81%)
Sep 11, 2008 10.74 11.14 10.51 11.03 1,540,255 +0.16(+1.49%)
Sep 10, 2008 11.04 11.36 10.60 10.86 2,930,947 -0.12(-1.12%)
Sep 09, 2008 11.90 12.52 10.99 10.99 2,067,837 -1.00(-8.33%)
Sep 08, 2008 11.54 12.10 11.46 11.99 2,313,044 +0.81(+7.23%)
Sep 05, 2008 11.02 11.43 10.75 11.18 0 -0.01(-0.08%)
Sep 04, 2008 11.52 11.52 10.90 11.19 1,798,776 -0.34(-2.97%)
Sep 03, 2008 11.78 12.10 11.35 11.53 1,684,688 -0.27(-2.26%)
Sep 02, 2008 11.94 12.36 11.60 11.80 2,687,171 +0.20(+1.72%)
Aug 29, 2008 11.51 11.82 11.38 11.60 0 +0.03(+0.25%)
Aug 28, 2008 11.23 11.61 11.23 11.57 1,326,257 +0.46(+4.11%)
Aug 27, 2008 10.93 11.25 10.66 11.11 1,285,111 +0.15(+1.39%)
Aug 26, 2008 10.80 11.11 10.66 10.96 1,270,979 +0.18(+1.68%)
Aug 25, 2008 11.20 11.27 10.66 10.78 1,563,695 -0.53(-4.71%)
Aug 22, 2008 10.71 11.47 10.71 11.31 0 +0.69(+6.54%)
Aug 21, 2008 10.46 10.79 10.13 10.62 1,938,228 +0.10(+1.00%)
Aug 20, 2008 10.52 10.80 10.06 10.51 2,765,548 -0.03(-0.27%)
Aug 19, 2008 10.98 11.11 10.08 10.54 4,805,305 -0.62(-5.54%)
Aug 18, 2008 12.98 12.98 11.06 11.16 3,725,801 -1.70(-13.24%)
Aug 15, 2008 13.21 13.21 12.48 12.86 0 -0.14(-1.10%)
Aug 14, 2008 12.60 13.17 12.50 13.00 5,212,069 +0.34(+2.71%)
Aug 13, 2008 13.34 13.61 12.49 12.66 3,226,683 -0.69(-5.20%)
Aug 12, 2008 13.38 13.82 13.20 13.36 3,535,923 +0.03(+0.21%)
Aug 11, 2008 13.30 14.19 13.10 13.33 3,561,258 +0.13(+1.01%)
Aug 08, 2008 12.32 13.26 12.32 13.19 2,377,603 +0.74(+5.96%)
Aug 07, 2008 13.16 13.60 12.30 12.45 3,565,936 -1.11(-8.20%)
Aug 06, 2008 13.35 13.63 13.00 13.57 3,987,728 -0.05(-0.35%)
Aug 05, 2008 11.80 13.77 11.80 13.61 9,333,942 +1.99(+17.10%)
Aug 04, 2008 11.52 11.88 11.13 11.62 4,786,587 +0.20(+1.75%)
Aug 01, 2008 12.55 12.69 10.71 11.43 11,739,094 +1.93(+20.34%)
Jul 31, 2008 9.132 11.04 8.857 9.494 7,932,508 +0.48(+5.27%)
Jul 30, 2008 9.751 9.827 8.790 9.018 3,425,038 -0.50(-5.29%)
Jul 29, 2008 9.522 9.665 8.695 9.522 3,968,173 +0.75(+8.57%)
Jul 28, 2008 8.942 9.228 8.685 8.771 3,001,760 -0.22(-2.43%)
Jul 25, 2008 9.237 9.589 8.914 8.990 2,730,675 -0.19(-2.07%)
Jul 24, 2008 10.58 10.58 9.066 9.180 3,147,191 -1.42(-13.38%)
Jul 23, 2008 9.931 11.50 9.789 10.60 7,211,933 +0.82(+8.37%)
Jul 22, 2008 8.876 10.25 8.419 9.779 4,526,437 +0.87(+9.71%)
Jul 21, 2008 8.752 9.247 8.676 8.914 3,283,856 +0.21(+2.40%)
Jul 18, 2008 9.113 9.513 8.324 8.704 3,998,699 -0.36(-3.99%)
Jul 17, 2008 8.210 9.189 8.210 9.066 4,461,359 +0.89(+10.94%)
Jul 16, 2008 8.029 8.305 7.515 8.172 7,903,565 -0.15(-1.83%)
Jul 15, 2008 8.400 8.809 8.010 8.324 3,567,738 -0.15(-1.80%)
Jul 14, 2008 8.780 9.180 8.419 8.476 2,910,381 -0.14(-1.66%)
Jul 11, 2008 8.581 9.047 7.686 8.619 5,762,115 -0.21(-2.37%)
Jul 10, 2008 9.465 9.779 8.552 8.828 5,884,691 -0.63(-6.64%)
Jul 09, 2008 10.52 10.55 9.370 9.456 3,010,274 -1.02(-9.72%)
Jul 08, 2008 10.10 10.61 9.998 10.47 3,586,927 +0.25(+2.42%)
Jul 07, 2008 10.56 10.71 9.970 10.23 4,150,191 -0.11(-1.10%)
Jul 04, 2008 10.81 10.85 10.09 10.34 3,121,529 +0.00(+0.00%)
Jul 03, 2008 10.81 10.85 10.09 10.34 3,121,529 -0.39(-3.64%)
Jul 02, 2008 11.07 11.37 10.64 10.73 4,851,652 -0.30(-2.76%)
Jul 01, 2008 11.72 11.72 10.65 11.04 6,986,494 -0.91(-7.64%)
Jun 30, 2008 11.43 12.17 11.42 11.95 2,520,925 +0.15(+1.29%)
Jun 27, 2008 12.18 12.18 11.49 11.80 3,428,356 -0.30(-2.52%)
Jun 26, 2008 12.56 12.74 12.07 12.10 2,693,852 -0.86(-6.61%)
Jun 25, 2008 12.79 13.25 12.65 12.96 1,714,910 +0.33(+2.64%)
Jun 24, 2008 12.98 13.10 12.27 12.62 3,530,105 -0.45(-3.42%)
Jun 23, 2008 14.00 14.13 12.99 13.07 2,348,361 -0.84(-6.02%)
Jun 20, 2008 14.74 14.76 13.74 13.91 2,476,483 -1.06(-7.06%)
Jun 19, 2008 14.45 14.99 14.24 14.96 1,510,991 +0.49(+3.42%)
Jun 18, 2008 15.69 15.70 14.47 14.47 2,593,180 -1.29(-8.21%)
Jun 17, 2008 16.24 16.29 15.56 15.76 1,323,191 -0.45(-2.76%)
Jun 16, 2008 15.98 16.41 15.60 16.21 3,196,984 +0.20(+1.25%)
Jun 13, 2008 15.45 16.05 15.19 16.01 2,433,960 +1.06(+7.06%)
Jun 12, 2008 14.53 15.41 14.47 14.95 2,972,636 +0.48(+3.28%)
Jun 11, 2008 14.93 15.38 14.44 14.48 2,123,996 -0.25(-1.68%)
Jun 10, 2008 14.53 14.90 14.03 14.73 2,508,580 +0.44(+3.06%)
Jun 09, 2008 14.94 15.08 14.11 14.29 1,589,162 -0.68(-4.51%)
Jun 06, 2008 15.81 15.81 14.94 14.96 1,793,937 -0.88(-5.58%)
Jun 05, 2008 15.27 16.05 15.17 15.85 1,798,680 +0.68(+4.45%)
Jun 04, 2008 15.03 15.74 14.86 15.17 2,471,084 +0.12(+0.82%)
Jun 03, 2008 14.74 15.13 14.60 15.05 1,823,920 +0.35(+2.39%)
Jun 02, 2008 15.36 15.36 14.51 14.70 1,804,104 -0.48(-3.13%)
May 30, 2008 15.76 15.92 15.02 15.17 2,258,098 -0.45(-2.86%)
May 29, 2008 15.75 16.12 15.14 15.62 1,778,808 -0.01(-0.06%)
May 28, 2008 14.60 16.38 14.24 15.63 7,689,577 +1.05(+7.18%)
May 27, 2008 14.84 15.07 14.37 14.58 1,829,652 -0.19(-1.29%)
May 26, 2008 15.67 15.68 14.74 14.77 0 +0.00(+0.00%)
May 23, 2008 15.67 15.68 14.74 14.77 3,161,538 -0.77(-4.96%)
May 22, 2008 15.77 15.97 15.48 15.54 2,541,301 -0.33(-2.10%)
May 21, 2008 16.63 16.91 15.55 15.88 1,337,612 -0.69(-4.19%)
May 20, 2008 17.01 17.22 16.46 16.57 1,242,378 -0.57(-3.33%)
May 19, 2008 17.32 17.43 17.07 17.14 898,244 -0.14(-0.83%)
May 16, 2008 18.13 18.13 17.17 17.29 946,918 -0.61(-3.40%)
May 15, 2008 17.58 18.04 17.34 17.89 758,174 +0.42(+2.40%)
May 14, 2008 17.09 17.63 16.93 17.48 1,297,307 +0.44(+2.57%)
May 13, 2008 17.32 17.41 16.69 17.04 926,253 -0.30(-1.76%)
May 12, 2008 17.28 17.43 17.03 17.34 610,612 -0.02(-0.11%)
May 09, 2008 17.26 17.48 17.07 17.36 492,014 +0.06(+0.33%)
May 08, 2008 17.91 17.92 17.13 17.30 889,909 -0.36(-2.05%)
May 07, 2008 17.75 18.18 17.16 17.67 2,662,440 -0.82(-4.43%)
May 06, 2008 17.58 18.50 17.36 18.48 1,250,349 +0.86(+4.86%)
May 05, 2008 18.22 18.32 17.51 17.63 863,163 -0.72(-3.94%)
May 02, 2008 18.23 18.48 17.89 18.35 1,257,849 +0.57(+3.21%)
May 01, 2008 17.85 17.87 17.13 17.78 1,537,655 -0.06(-0.32%)
Apr 30, 2008 18.36 18.56 17.60 17.84 1,526,400 -0.44(-2.39%)
Apr 29, 2008 17.69 19.67 17.59 18.27 3,053,792 +0.28(+1.53%)
Apr 28, 2008 17.09 18.14 16.89 18.00 1,838,272 +0.78(+4.53%)
Apr 25, 2008 17.23 17.27 16.78 17.22 899,315 +0.08(+0.44%)
Apr 24, 2008 16.82 17.16 16.50 17.14 1,518,037 +0.40(+2.39%)
Apr 23, 2008 16.79 17.03 16.47 16.74 696,928 +0.03(+0.17%)
Apr 22, 2008 16.97 17.20 16.51 16.71 1,117,810 -0.29(-1.68%)
Apr 21, 2008 18.38 18.38 16.96 17.00 949,963 -0.71(-4.03%)
Apr 18, 2008 17.02 17.89 17.01 17.71 1,673,409 +0.97(+5.80%)
Apr 17, 2008 16.70 17.02 16.46 16.74 668,385 +0.03(+0.17%)
Apr 16, 2008 16.44 17.05 16.27 16.71 1,336,083 +0.24(+1.44%)
Apr 15, 2008 17.19 17.38 16.38 16.48 1,560,418 -0.58(-3.40%)
Apr 14, 2008 17.83 17.83 17.00 17.06 1,530,291 -0.73(-4.12%)
Apr 11, 2008 18.31 18.43 17.60 17.79 1,287,724 -0.75(-4.05%)
Apr 10, 2008 17.96 18.76 17.45 18.54 2,491,698 +0.51(+2.85%)
Apr 09, 2008 18.79 19.24 17.97 18.03 1,426,145 -1.09(-5.72%)
Apr 08, 2008 19.44 19.57 19.03 19.12 746,677 -0.42(-2.14%)
Apr 07, 2008 20.02 20.02 19.24 19.54 794,498 -0.32(-1.63%)
Apr 04, 2008 20.48 20.53 19.61 19.86 857,364 -0.33(-1.65%)
Apr 03, 2008 19.82 20.30 19.43 20.20 732,702 +0.16(+0.81%)
Apr 02, 2008 20.20 20.37 19.83 20.03 1,179,132 -0.11(-0.57%)
Apr 01, 2008 19.14 20.15 19.01 20.15 1,205,202 +1.12(+5.90%)
Mar 31, 2008 18.74 19.09 18.49 19.03 933,215 +0.34(+1.83%)
Mar 28, 2008 19.51 19.51 18.60 18.68 811,422 -0.76(-3.91%)
Mar 27, 2008 20.05 20.05 19.43 19.44 872,487 -0.53(-2.67%)
Mar 26, 2008 20.41 20.50 19.79 19.98 1,100,393 -0.45(-2.19%)
Mar 25, 2008 20.15 20.60 19.74 20.42 1,430,159 +0.28(+1.37%)
Mar 24, 2008 18.89 20.23 18.85 20.15 1,508,818 +1.33(+7.08%)
Mar 21, 2008 17.98 18.97 17.86 18.82 1,495,228 +0.00(+0.00%)
Mar 20, 2008 17.98 18.97 17.86 18.82 1,496,175 +0.89(+4.99%)
Mar 19, 2008 18.68 18.83 17.92 17.92 1,192,588 -0.63(-3.38%)
Mar 18, 2008 17.91 18.55 17.84 18.55 1,053,934 +0.90(+5.12%)
Mar 17, 2008 18.12 18.38 17.38 17.65 1,976,123 -0.90(-4.87%)
Mar 14, 2008 18.79 18.79 18.02 18.55 2,571,974 +0.00(+0.00%)
Mar 13, 2008 17.84 18.65 17.60 18.55 2,096,158 +0.51(+2.85%)
Mar 12, 2008 18.18 18.69 17.49 18.04 1,372,357 -0.21(-1.15%)
Mar 11, 2008 18.05 18.41 17.55 18.25 1,451,773 +0.57(+3.23%)
Mar 10, 2008 17.76 18.15 17.62 17.68 2,028,871 -0.08(-0.43%)
Mar 07, 2008 17.93 18.31 17.60 17.75 2,910,356 -0.34(-1.89%)
Mar 06, 2008 19.36 19.47 17.98 18.09 2,582,299 -1.33(-6.86%)
Mar 05, 2008 19.72 19.98 19.35 19.43 1,858,576 -0.29(-1.50%)
Mar 04, 2008 19.82 20.23 19.62 19.72 1,813,926 -0.33(-1.66%)
Mar 03, 2008 20.07 20.47 19.61 20.05 2,894,062 -0.01(-0.05%)
Feb 29, 2008 21.15 21.15 19.97 20.06 2,951,473 -1.27(-5.93%)
Feb 28, 2008 22.55 22.76 21.29 21.33 2,994,450 -1.77(-7.66%)
Feb 27, 2008 24.54 24.97 22.61 23.10 4,284,174 -0.21(-0.90%)
Feb 26, 2008 22.81 23.71 22.69 23.31 2,396,318 +0.21(+0.91%)
Feb 25, 2008 22.28 23.15 21.97 23.10 1,728,175 +0.91(+4.12%)
Feb 22, 2008 22.24 22.49 21.88 22.18 1,868,638 -0.04(-0.17%)
Feb 21, 2008 23.70 24.18 22.18 22.22 2,187,931 -1.38(-5.84%)
Feb 20, 2008 23.95 23.99 23.40 23.60 1,619,811 -0.42(-1.74%)
Feb 19, 2008 23.88 24.40 23.57 24.02 1,306,262 +0.34(+1.45%)
Feb 18, 2008 24.02 24.04 23.46 23.68 0 +0.00(+0.00%)
Feb 15, 2008 24.02 24.04 23.46 23.68 1,237,159 -0.39(-1.62%)
Feb 14, 2008 24.85 24.88 24.05 24.07 1,257,184 -0.68(-2.77%)
Feb 13, 2008 24.44 25.08 24.42 24.75 1,231,561 +0.25(+1.01%)
Feb 12, 2008 24.28 24.82 24.25 24.51 1,330,926 +0.39(+1.62%)
Feb 11, 2008 24.73 24.73 24.02 24.12 1,302,543 -0.52(-2.12%)
Feb 08, 2008 24.65 24.95 24.08 24.64 1,530,686 -0.03(-0.12%)
Feb 07, 2008 24.07 24.93 24.05 24.67 1,328,119 +0.59(+2.45%)
Feb 06, 2008 25.48 25.57 24.01 24.08 1,367,354 -1.37(-5.38%)
Feb 05, 2008 24.82 25.93 24.82 25.45 1,423,522 +0.22(+0.87%)
Feb 04, 2008 26.15 26.24 25.16 25.23 1,270,384 -0.85(-3.25%)
Feb 01, 2008 25.54 26.50 25.41 26.07 2,455,647 +0.68(+2.70%)
Jan 31, 2008 23.82 25.68 23.41 25.39 2,274,927 +1.52(+6.38%)
Jan 30, 2008 24.45 24.52 23.82 23.87 882,904 -0.63(-2.56%)
Jan 29, 2008 24.53 24.90 24.10 24.50 1,376,181 +0.04(+0.16%)
Jan 28, 2008 23.89 24.48 23.34 24.46 1,481,805 +0.40(+1.66%)
Jan 25, 2008 24.96 25.05 23.84 24.06 1,231,103 -0.74(-2.99%)
Jan 24, 2008 24.90 25.29 24.31 24.80 1,890,576 +0.09(+0.35%)
Jan 23, 2008 22.91 25.18 22.85 24.71 3,125,579 +0.99(+4.17%)
Jan 22, 2008 22.84 24.02 22.59 23.73 3,510,394 +0.09(+0.36%)
Jan 21, 2008 24.36 24.36 23.03 23.64 0 +0.00(+0.00%)
Jan 18, 2008 24.36 24.36 23.03 23.64 2,964,036 -0.62(-2.55%)
Jan 17, 2008 25.24 25.28 24.23 24.26 2,002,063 -0.83(-3.30%)
Jan 16, 2008 25.33 25.93 24.99 25.09 2,175,776 -0.24(-0.94%)
Jan 15, 2008 26.07 26.48 25.11 25.32 2,390,110 -0.98(-3.73%)
Jan 14, 2008 27.26 27.26 25.92 26.30 1,731,644 -0.63(-2.33%)
Jan 11, 2008 27.60 27.60 26.87 26.93 885,465 -0.55(-2.01%)
Jan 10, 2008 27.41 27.83 27.05 27.48 1,774,848 -0.14(-0.52%)
Jan 09, 2008 27.23 27.65 26.78 27.63 972,976 +0.42(+1.54%)
Jan 08, 2008 28.93 29.16 27.19 27.21 1,546,264 -1.49(-5.20%)
Jan 07, 2008 28.77 29.47 28.41 28.70 1,059,295 +0.01(+0.03%)
Jan 04, 2008 30.21 30.21 28.47 28.69 1,391,160 -1.87(-6.13%)
Jan 03, 2008 31.81 31.81 30.44 30.57 828,662 -1.12(-3.54%)
Jan 02, 2008 32.35 32.44 31.52 31.69 828,241 -0.72(-2.23%)
Jan 01, 2008 32.56 32.66 32.25 32.41 0 +0.00(+0.00%)
Dec 31, 2007 32.56 32.66 32.25 32.41 1,050,484 -0.13(-0.41%)
Dec 28, 2007 32.58 32.85 32.48 32.54 384,003 +0.06(+0.18%)
Dec 27, 2007 33.54 33.54 32.24 32.49 914,772 -1.19(-3.53%)
Dec 26, 2007 33.33 33.74 33.26 33.68 492,858 -0.07(-0.20%)
Dec 24, 2007 33.53 33.79 33.16 33.74 242,932 +0.16(+0.48%)
Dec 21, 2007 33.33 33.60 33.09 33.58 874,781 +0.29(+0.89%)
Dec 20, 2007 33.58 33.73 32.91 33.29 645,303 +0.00(+0.00%)
Dec 19, 2007 33.12 33.44 32.89 33.29 426,998 +0.23(+0.69%)
Dec 18, 2007 33.58 33.58 32.82 33.06 1,186,649 -0.29(-0.86%)
Dec 17, 2007 33.78 33.95 33.03 33.34 742,778 -0.49(-1.46%)
Dec 14, 2007 34.05 34.28 33.69 33.84 851,525 -0.48(-1.39%)
Dec 13, 2007 34.40 34.53 33.77 34.31 1,146,964 -0.30(-0.88%)
Dec 12, 2007 36.29 36.29 34.20 34.62 858,516 -0.85(-2.39%)
Dec 11, 2007 36.78 36.83 35.45 35.46 726,900 -1.29(-3.52%)
Dec 10, 2007 36.98 37.17 36.34 36.76 580,261 -0.19(-0.52%)
Dec 07, 2007 36.26 37.17 36.26 36.95 646,118 +0.69(+1.92%)
Dec 06, 2007 36.00 36.29 35.74 36.25 834,759 +0.08(+0.21%)
Dec 05, 2007 35.88 37.10 35.76 36.18 1,628,037 +0.82(+2.31%)
Dec 04, 2007 35.77 35.84 35.12 35.36 937,251 -0.74(-2.06%)
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.