Boyd Gaming Corp (NY: BYD )

63.87 +0.89 (+1.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.47 18.47 17.82 17.92 1,402,440 -0.41(-2.23%)
Nov 29, 2016 18.26 18.46 18.16 18.33 1,297,514 +0.05(+0.26%)
Nov 28, 2016 18.34 18.44 18.10 18.28 1,565,639 -0.06(-0.31%)
Nov 25, 2016 18.05 18.36 18.04 18.34 394,599 +0.31(+1.74%)
Nov 23, 2016 18.03 18.03 18.03 0 +0.27(+1.50%)
Nov 22, 2016 17.77 17.82 17.58 17.76 1,160,354 +0.02(+0.11%)
Nov 21, 2016 17.88 18.07 17.68 17.74 1,776,097 +0.09(+0.48%)
Nov 18, 2016 17.91 18.16 17.62 17.66 1,427,292 -0.25(-1.38%)
Nov 17, 2016 17.76 17.94 17.71 17.90 1,330,360 +0.14(+0.80%)
Nov 16, 2016 17.63 17.85 17.63 17.76 964,140 +0.06(+0.32%)
Nov 15, 2016 17.83 17.99 17.67 17.70 1,707,607 -0.16(-0.91%)
Nov 14, 2016 17.94 18.39 17.84 17.86 2,253,989 +0.09(+0.48%)
Nov 11, 2016 17.33 17.80 17.31 17.78 1,910,827 +0.45(+2.58%)
Nov 10, 2016 17.65 17.77 17.13 17.33 2,492,801 -0.12(-0.71%)
Nov 09, 2016 16.58 17.55 16.56 17.46 2,020,860 +0.57(+3.38%)
Nov 08, 2016 16.65 16.95 16.54 16.88 1,626,923 +0.15(+0.91%)
Nov 07, 2016 16.87 16.91 16.62 16.73 1,316,399 +0.28(+1.68%)
Nov 04, 2016 16.38 16.65 16.30 16.46 1,221,655 +0.18(+1.11%)
Nov 03, 2016 16.19 16.49 16.04 16.28 2,951,997 +0.10(+0.65%)
Nov 02, 2016 16.49 17.08 15.95 16.17 4,456,054 -0.57(-3.41%)
Nov 01, 2016 17.03 17.18 16.50 16.74 1,994,735 -0.25(-1.46%)
Oct 31, 2016 17.11 17.16 16.87 16.99 889,374 -0.12(-0.72%)
Oct 28, 2016 17.09 17.35 17.08 17.11 1,223,891 +0.03(+0.17%)
Oct 27, 2016 17.69 17.69 17.07 17.08 1,204,371 -0.52(-2.97%)
Oct 26, 2016 17.63 17.77 17.56 17.61 1,050,439 -0.18(-1.02%)
Oct 25, 2016 17.84 17.92 17.77 17.79 721,261 -0.12(-0.69%)
Oct 24, 2016 17.84 18.03 17.76 17.91 1,704,128 +0.17(+0.97%)
Oct 21, 2016 17.93 18.02 17.67 17.74 1,376,500 -0.31(-1.74%)
Oct 20, 2016 18.01 18.25 17.92 18.05 604,694 -0.06(-0.31%)
Oct 19, 2016 18.09 18.35 18.04 18.11 576,117 +0.00(+0.00%)
Oct 18, 2016 18.31 18.42 18.07 18.11 862,856 +0.04(+0.21%)
Oct 17, 2016 18.10 18.26 17.99 18.07 732,904 +0.00(+0.00%)
Oct 14, 2016 18.26 18.32 17.96 18.07 584,139 -0.09(-0.47%)
Oct 13, 2016 18.17 18.27 17.89 18.16 758,942 -0.21(-1.14%)
Oct 12, 2016 18.36 18.55 18.30 18.37 650,327 -0.03(-0.15%)
Oct 11, 2016 18.72 18.72 18.30 18.40 511,706 -0.33(-1.78%)
Oct 10, 2016 18.60 18.82 18.60 18.73 676,907 +0.24(+1.29%)
Oct 07, 2016 18.79 18.79 18.41 18.49 651,553 -0.32(-1.72%)
Oct 06, 2016 18.83 18.91 18.77 18.82 831,142 +0.01(+0.05%)
Oct 05, 2016 18.69 18.86 18.69 18.81 1,621,647 +0.17(+0.92%)
Oct 04, 2016 18.64 18.85 18.52 18.64 1,193,677 -0.04(-0.20%)
Oct 03, 2016 18.94 19.03 18.57 18.67 954,902 -0.14(-0.76%)
Sep 30, 2016 18.48 18.88 18.21 18.82 1,186,141 +0.42(+2.28%)
Sep 29, 2016 18.72 18.79 18.28 18.40 1,094,876 -0.39(-2.08%)
Sep 28, 2016 18.35 18.80 18.35 18.79 1,273,013 +0.47(+2.54%)
Sep 27, 2016 18.11 18.32 17.88 18.32 1,358,494 +0.24(+1.32%)
Sep 26, 2016 18.07 18.19 17.89 18.08 931,976 -0.08(-0.42%)
Sep 23, 2016 18.27 18.27 18.00 18.16 879,131 -0.14(-0.78%)
Sep 22, 2016 18.00 18.34 17.95 18.30 987,551 +0.48(+2.67%)
Sep 21, 2016 17.70 17.84 17.42 17.83 994,030 +0.22(+1.24%)
Sep 20, 2016 17.76 17.76 17.50 17.61 1,025,842 -0.10(-0.54%)
Sep 19, 2016 17.95 18.07 17.63 17.70 1,475,666 +0.12(+0.70%)
Sep 16, 2016 17.70 17.70 17.38 17.58 1,481,184 -0.24(-1.33%)
Sep 15, 2016 17.79 17.96 17.66 17.82 851,978 +0.04(+0.21%)
Sep 14, 2016 17.67 17.86 17.51 17.78 1,417,859 +0.14(+0.81%)
Sep 13, 2016 18.07 18.07 17.62 17.64 1,386,083 -0.56(-3.08%)
Sep 12, 2016 17.94 18.22 17.78 18.20 1,731,249 +0.10(+0.53%)
Sep 09, 2016 18.66 18.69 17.97 18.10 1,667,421 -0.73(-3.89%)
Sep 08, 2016 19.64 19.98 18.67 18.83 2,772,859 +0.03(+0.15%)
Sep 07, 2016 18.64 18.88 18.64 18.81 918,202 +0.13(+0.71%)
Sep 06, 2016 18.79 18.84 18.59 18.67 433,442 -0.03(-0.15%)
Sep 02, 2016 18.81 18.70 18.70 18.70 629,377 -0.07(-0.35%)
Sep 01, 2016 18.70 18.94 18.60 18.77 885,146 +0.22(+1.18%)
Aug 31, 2016 18.60 18.61 18.30 18.55 1,463,462 -0.02(-0.10%)
Aug 30, 2016 18.69 18.79 18.49 18.57 948,588 -0.18(-0.96%)
Aug 29, 2016 18.90 18.98 18.71 18.75 794,832 -0.20(-1.05%)
Aug 26, 2016 18.97 19.13 18.74 18.95 1,085,644 -0.03(-0.15%)
Aug 25, 2016 19.04 19.04 18.85 18.98 794,521 -0.09(-0.45%)
Aug 24, 2016 19.22 19.38 19.03 19.06 986,053 -0.21(-1.09%)
Aug 23, 2016 18.92 19.35 18.92 19.27 989,298 +0.48(+2.53%)
Aug 22, 2016 18.83 18.83 18.58 18.80 541,237 -0.04(-0.20%)
Aug 19, 2016 18.71 18.85 18.60 18.83 867,101 +0.10(+0.56%)
Aug 18, 2016 18.57 18.73 18.43 18.73 552,745 +0.11(+0.61%)
Aug 17, 2016 18.66 18.69 18.32 18.62 1,009,740 +0.00(+0.00%)
Aug 16, 2016 18.70 18.82 18.45 18.62 1,261,405 -0.16(-0.86%)
Aug 15, 2016 18.98 19.17 18.77 18.78 1,687,348 -0.08(-0.40%)
Aug 12, 2016 19.03 19.11 18.76 18.85 936,624 -0.17(-0.90%)
Aug 11, 2016 18.48 19.08 18.34 19.03 2,600,540 +0.58(+3.15%)
Aug 10, 2016 18.49 18.60 18.26 18.44 1,518,460 +0.01(+0.05%)
Aug 09, 2016 17.86 18.54 17.76 18.44 1,730,567 +0.51(+2.87%)
Aug 08, 2016 17.86 17.98 17.75 17.92 1,046,576 +0.09(+0.48%)
Aug 05, 2016 17.55 17.98 17.46 17.84 1,373,285 +0.33(+1.90%)
Aug 04, 2016 17.96 18.59 17.12 17.50 4,135,083 -0.56(-3.11%)
Aug 03, 2016 18.06 18.26 17.86 18.06 1,586,258 -0.07(-0.37%)
Aug 02, 2016 18.48 18.55 17.98 18.13 1,054,960 -0.36(-1.95%)
Aug 01, 2016 18.64 18.73 18.38 18.49 679,050 -0.16(-0.87%)
Jul 29, 2016 18.69 18.77 18.48 18.65 1,271,309 -0.09(-0.46%)
Jul 28, 2016 18.27 18.78 18.23 18.74 991,854 +0.49(+2.71%)
Jul 27, 2016 18.25 18.29 18.03 18.25 744,277 +0.08(+0.42%)
Jul 26, 2016 17.87 18.24 17.84 18.17 1,975,909 +0.36(+2.03%)
Jul 25, 2016 18.00 18.10 17.76 17.81 1,451,525 -0.19(-1.06%)
Jul 22, 2016 17.77 18.01 17.67 18.00 1,314,050 +0.06(+0.32%)
Jul 21, 2016 18.19 18.25 17.84 17.94 874,416 -0.29(-1.62%)
Jul 20, 2016 17.99 18.29 17.78 18.24 939,225 +0.29(+1.59%)
Jul 19, 2016 18.27 18.27 17.92 17.95 790,471 -0.36(-1.97%)
Jul 18, 2016 18.22 18.40 18.06 18.31 1,075,091 +0.07(+0.37%)
Jul 15, 2016 18.27 18.35 18.16 18.25 655,229 +0.01(+0.05%)
Jul 14, 2016 18.22 18.39 18.05 18.24 881,076 +0.08(+0.42%)
Jul 13, 2016 18.04 18.20 17.89 18.16 697,942 +0.15(+0.85%)
Jul 12, 2016 17.99 18.07 17.86 18.01 514,548 +0.20(+1.12%)
Jul 11, 2016 17.95 18.06 17.74 17.81 1,078,269 -0.02(-0.11%)
Jul 08, 2016 17.50 17.79 17.40 17.83 2,212,450 +0.43(+2.46%)
Jul 07, 2016 17.41 17.70 17.25 17.40 986,721 +0.05(+0.27%)
Jul 06, 2016 17.11 17.37 16.96 17.35 859,521 +0.10(+0.61%)
Jul 05, 2016 17.27 17.35 16.92 17.25 1,092,243 -0.16(-0.93%)
Jul 01, 2016 17.52 17.41 17.41 17.41 1,084,879 -0.10(-0.54%)
Jun 30, 2016 17.48 17.51 17.08 17.50 836,471 +0.13(+0.77%)
Jun 29, 2016 17.27 17.44 17.18 17.37 1,156,817 +0.29(+1.73%)
Jun 28, 2016 16.85 17.08 16.81 17.08 1,284,474 +0.48(+2.87%)
Jun 27, 2016 17.09 17.18 16.53 16.60 2,064,473 -0.77(-4.44%)
Jun 24, 2016 17.32 17.63 17.20 17.37 3,383,598 -0.77(-4.25%)
Jun 23, 2016 18.05 18.16 17.86 18.14 1,266,909 +0.29(+1.65%)
Jun 22, 2016 18.22 18.36 17.84 17.85 704,932 -0.40(-2.19%)
Jun 21, 2016 17.96 18.26 17.83 18.25 1,684,675 +0.31(+1.75%)
Jun 20, 2016 18.07 18.17 17.87 17.93 1,288,182 +0.15(+0.86%)
Jun 17, 2016 17.52 17.79 17.44 17.78 1,270,090 +0.32(+1.85%)
Jun 16, 2016 17.51 17.51 17.26 17.46 793,064 -0.24(-1.34%)
Jun 15, 2016 17.68 17.87 17.64 17.69 986,123 +0.00(+0.00%)
Jun 14, 2016 17.51 17.75 17.42 17.69 896,186 +0.12(+0.70%)
Jun 13, 2016 17.81 17.95 17.53 17.57 868,824 -0.35(-1.96%)
Jun 10, 2016 18.02 18.14 17.85 17.92 711,294 -0.34(-1.87%)
Jun 09, 2016 18.38 18.46 18.24 18.26 1,152,160 -0.20(-1.08%)
Jun 08, 2016 18.42 18.59 18.24 18.46 1,247,898 +0.05(+0.26%)
Jun 07, 2016 18.49 18.71 18.40 18.42 1,519,351 +0.04(+0.21%)
Jun 06, 2016 18.49 18.50 18.17 18.38 1,075,747 -0.15(-0.82%)
Jun 03, 2016 18.61 18.61 18.22 18.53 1,101,640 -0.22(-1.17%)
Jun 02, 2016 18.47 18.85 18.42 18.75 1,407,444 +0.28(+1.49%)
Jun 01, 2016 18.44 18.78 18.18 18.47 2,011,123 +0.49(+2.70%)
May 31, 2016 17.91 18.15 17.91 17.99 1,315,177 +0.09(+0.48%)
May 27, 2016 17.52 17.90 17.90 17.90 1,231,843 +0.36(+2.06%)
May 26, 2016 17.66 17.80 17.36 17.54 1,076,176 -0.10(-0.54%)
May 25, 2016 17.54 17.79 17.54 17.64 1,328,489 +0.13(+0.76%)
May 24, 2016 17.64 17.73 17.33 17.50 2,757,029 +0.04(+0.22%)
May 23, 2016 17.28 17.66 17.24 17.47 1,153,205 +0.12(+0.71%)
May 20, 2016 17.54 17.66 17.29 17.34 1,113,614 -0.16(-0.92%)
May 19, 2016 17.63 17.78 17.27 17.50 1,313,418 -0.28(-1.55%)
May 18, 2016 17.58 17.89 17.54 17.78 1,402,387 +0.16(+0.92%)
May 17, 2016 17.87 17.96 17.48 17.62 1,335,889 -0.27(-1.49%)
May 16, 2016 18.06 18.21 17.84 17.88 1,308,911 -0.15(-0.84%)
May 13, 2016 18.05 18.25 17.93 18.04 1,382,618 -0.13(-0.73%)
May 12, 2016 18.38 18.47 17.86 18.17 1,275,461 -0.09(-0.47%)
May 11, 2016 18.52 18.59 18.20 18.25 1,207,628 -0.28(-1.49%)
May 10, 2016 18.18 18.57 18.08 18.53 1,000,260 +0.41(+2.26%)
May 09, 2016 17.88 18.20 17.74 18.12 1,739,998 +0.30(+1.71%)
May 06, 2016 17.85 17.98 17.58 17.82 1,690,547 -0.04(-0.21%)
May 05, 2016 17.81 17.95 17.63 17.86 1,127,034 +0.09(+0.48%)
May 04, 2016 17.65 17.90 17.65 17.77 1,118,150 +0.05(+0.27%)
May 03, 2016 18.08 18.22 17.65 17.72 1,957,185 -0.56(-3.07%)
May 02, 2016 17.90 18.34 17.70 18.28 2,708,643 +0.55(+3.11%)
Apr 29, 2016 18.18 18.23 17.57 17.73 2,437,240 -0.52(-2.87%)
Apr 28, 2016 18.45 18.76 18.14 18.25 3,715,975 -0.40(-2.14%)
Apr 27, 2016 19.17 19.57 18.53 18.65 4,543,159 -0.96(-4.90%)
Apr 26, 2016 19.31 19.73 19.09 19.61 2,543,387 +0.40(+2.08%)
Apr 25, 2016 19.09 19.78 19.04 19.22 2,560,051 +0.16(+0.85%)
Apr 22, 2016 19.70 19.76 18.64 19.05 3,082,125 -0.86(-4.30%)
Apr 21, 2016 19.82 20.00 19.54 19.91 1,721,540 -0.18(-0.90%)
Apr 20, 2016 20.10 20.39 19.83 20.09 2,070,734 +0.06(+0.29%)
Apr 19, 2016 20.08 20.24 19.86 20.03 946,654 +0.07(+0.33%)
Apr 18, 2016 20.00 20.13 19.81 19.97 1,145,153 -0.10(-0.52%)
Apr 15, 2016 20.00 20.15 19.90 20.07 735,599 +0.05(+0.24%)
Apr 14, 2016 20.35 20.35 19.81 20.02 1,063,387 -0.29(-1.40%)
Apr 13, 2016 20.32 20.38 20.14 20.31 1,182,364 +0.12(+0.61%)
Apr 12, 2016 19.79 20.20 19.65 20.19 750,432 +0.46(+2.31%)
Apr 11, 2016 20.27 20.34 19.73 19.73 804,092 -0.44(-2.17%)
Apr 08, 2016 20.11 20.27 19.91 20.17 956,862 +0.28(+1.39%)
Apr 07, 2016 19.75 20.11 19.75 19.89 1,235,360 +0.04(+0.19%)
Apr 06, 2016 19.69 19.86 19.42 19.85 847,242 +0.12(+0.63%)
Apr 05, 2016 19.65 19.92 19.60 19.73 767,791 -0.10(-0.48%)
Apr 04, 2016 19.83 19.98 19.61 19.82 776,081 -0.03(-0.14%)
Apr 01, 2016 19.46 19.98 19.38 19.85 1,416,196 +0.20(+1.02%)
Mar 31, 2016 19.68 19.95 19.59 19.65 952,479 -0.08(-0.39%)
Mar 30, 2016 19.89 20.21 19.58 19.73 1,507,413 +0.04(+0.19%)
Mar 29, 2016 18.79 19.74 18.76 19.69 1,107,740 +0.91(+4.86%)
Mar 28, 2016 18.83 18.95 18.55 18.78 860,187 -0.05(-0.25%)
Mar 24, 2016 18.43 18.83 18.83 18.83 926,773 +0.30(+1.64%)
Mar 23, 2016 18.75 18.82 18.44 18.52 1,014,568 -0.36(-1.91%)
Mar 22, 2016 18.28 18.98 18.25 18.88 2,027,702 +1.03(+5.75%)
Mar 21, 2016 18.06 18.07 17.69 17.86 998,607 -0.21(-1.16%)
Mar 18, 2016 18.26 18.52 18.00 18.06 1,331,338 -0.04(-0.21%)
Mar 17, 2016 18.11 18.22 17.85 18.10 1,166,613 -0.04(-0.21%)
Mar 16, 2016 17.31 18.22 17.26 18.14 1,432,372 +0.69(+3.98%)
Mar 15, 2016 17.77 17.79 17.28 17.45 1,346,004 -0.45(-2.50%)
Mar 14, 2016 17.75 18.09 17.65 17.89 1,604,731 +0.12(+0.70%)
Mar 11, 2016 17.10 17.83 17.10 17.77 1,813,704 +0.85(+5.00%)
Mar 10, 2016 17.04 17.44 16.74 16.92 1,318,710 -0.05(-0.28%)
Mar 09, 2016 16.49 16.98 16.38 16.97 1,169,056 +0.54(+3.30%)
Mar 08, 2016 16.51 16.62 16.14 16.43 1,975,481 -0.17(-1.03%)
Mar 07, 2016 16.89 17.08 16.34 16.60 1,639,661 -0.41(-2.41%)
Mar 04, 2016 17.16 17.22 16.85 17.01 1,021,360 -0.17(-1.00%)
Mar 03, 2016 17.12 17.20 16.92 17.18 1,104,179 +0.01(+0.06%)
Mar 02, 2016 17.13 17.28 16.92 17.17 1,179,809 +0.06(+0.33%)
Mar 01, 2016 16.68 17.17 16.51 17.11 1,488,143 +0.64(+3.87%)
Feb 29, 2016 16.78 16.92 16.47 16.48 1,465,898 -0.30(-1.81%)
Feb 26, 2016 15.73 16.86 15.71 16.78 3,248,021 +1.22(+7.82%)
Feb 25, 2016 15.54 15.79 15.32 15.56 1,338,454 +0.09(+0.55%)
Feb 24, 2016 15.24 15.56 14.78 15.48 2,070,763 +0.05(+0.31%)
Feb 23, 2016 15.89 15.89 15.42 15.43 2,212,627 -0.44(-2.76%)
Feb 22, 2016 15.85 16.09 15.69 15.87 2,967,399 +0.36(+2.33%)
Feb 19, 2016 16.21 16.29 15.46 15.51 5,949,396 -0.73(-4.51%)
Feb 18, 2016 16.46 16.57 16.05 16.24 1,368,262 -0.17(-1.04%)
Feb 17, 2016 16.23 16.54 15.64 16.41 3,842,723 +0.42(+2.62%)
Feb 16, 2016 15.49 16.10 15.24 15.99 2,482,278 +0.79(+5.19%)
Feb 12, 2016 14.60 15.20 15.20 15.20 2,105,108 +0.97(+6.82%)
Feb 11, 2016 14.27 14.51 13.88 14.23 1,626,990 -0.38(-2.60%)
Feb 10, 2016 14.45 14.97 14.24 14.61 1,878,168 +0.30(+2.13%)
Feb 09, 2016 14.11 14.60 13.91 14.31 1,400,204 +0.00(+0.00%)
Feb 08, 2016 14.82 14.89 13.53 14.31 2,112,190 -0.78(-5.17%)
Feb 05, 2016 15.93 15.93 14.80 15.09 2,736,907 -0.92(-5.76%)
Feb 04, 2016 15.91 16.28 15.56 16.01 1,311,025 +0.18(+1.14%)
Feb 03, 2016 16.35 16.35 15.22 15.83 1,664,900 -0.37(-2.29%)
Feb 02, 2016 16.74 16.80 16.01 16.20 1,214,747 -0.78(-4.59%)
Feb 01, 2016 16.83 17.19 16.38 16.98 1,475,595 +0.04(+0.22%)
Jan 29, 2016 16.43 16.96 16.24 16.94 1,962,925 +0.54(+3.31%)
Jan 28, 2016 16.37 16.58 16.19 16.40 1,474,586 +0.27(+1.65%)
Jan 27, 2016 16.45 16.55 15.98 16.13 1,927,241 +0.26(+1.62%)
Jan 26, 2016 15.58 15.90 15.28 15.88 724,769 +0.28(+1.77%)
Jan 25, 2016 15.97 16.27 15.58 15.60 1,160,606 -0.45(-2.79%)
Jan 22, 2016 15.97 16.40 15.73 16.05 1,819,146 +0.39(+2.49%)
Jan 21, 2016 15.66 15.79 15.17 15.66 2,890,018 -0.06(-0.36%)
Jan 20, 2016 16.11 16.23 14.46 15.71 3,476,299 -0.71(-4.34%)
Jan 19, 2016 17.22 17.36 16.25 16.43 2,114,922 -0.59(-3.47%)
Jan 15, 2016 16.49 17.02 17.02 17.02 1,578,121 +0.05(+0.28%)
Jan 14, 2016 16.56 17.10 16.17 16.97 1,839,793 +0.44(+2.65%)
Jan 13, 2016 17.26 17.46 16.03 16.53 2,143,088 -0.72(-4.19%)
Jan 12, 2016 18.20 18.20 17.00 17.26 1,506,476 -0.39(-2.21%)
Jan 11, 2016 17.78 18.16 17.25 17.65 1,078,946 -0.03(-0.16%)
Jan 08, 2016 17.78 18.70 17.60 17.67 3,200,957 +0.76(+4.50%)
Jan 07, 2016 17.64 17.90 16.87 16.91 1,889,834 -1.27(-6.96%)
Jan 06, 2016 17.87 18.37 17.70 18.18 1,518,373 +0.04(+0.21%)
Jan 05, 2016 18.14 18.35 18.06 18.14 1,483,807 +0.06(+0.32%)
Jan 04, 2016 18.50 18.64 17.93 18.08 3,621,836 -0.82(-4.33%)
Dec 31, 2015 18.87 18.90 18.90 18.90 1,311,632 -0.05(-0.25%)
Dec 30, 2015 18.80 19.24 18.77 18.95 1,298,953 +0.09(+0.45%)
Dec 29, 2015 18.74 18.91 18.47 18.86 819,656 +0.26(+1.38%)
Dec 28, 2015 18.66 18.80 18.51 18.61 901,934 -0.15(-0.81%)
Dec 24, 2015 18.35 18.76 18.76 18.76 575,448 +0.39(+2.12%)
Dec 23, 2015 18.21 18.46 18.14 18.37 674,061 +0.23(+1.26%)
Dec 22, 2015 18.44 18.52 18.03 18.14 972,012 -0.30(-1.65%)
Dec 21, 2015 17.86 18.45 17.79 18.44 1,403,597 +0.66(+3.69%)
Dec 18, 2015 18.08 18.28 17.57 17.79 3,011,730 -0.38(-2.09%)
Dec 17, 2015 18.00 18.30 17.58 18.17 2,037,955 +0.15(+0.84%)
Dec 16, 2015 16.99 18.23 16.83 18.02 3,554,875 +1.65(+10.05%)
Dec 15, 2015 16.09 16.46 15.98 16.37 3,460,614 +0.37(+2.32%)
Dec 14, 2015 17.10 17.32 15.82 16.00 4,328,951 -1.12(-6.56%)
Dec 11, 2015 17.45 17.47 16.91 17.12 1,581,444 -0.63(-3.54%)
Dec 10, 2015 18.01 18.07 17.46 17.75 1,341,218 -0.23(-1.27%)
Dec 09, 2015 18.03 18.40 17.84 17.98 1,564,079 -0.01(-0.05%)
Dec 08, 2015 18.07 18.15 17.67 17.99 2,014,795 -0.30(-1.66%)
Dec 07, 2015 18.72 18.88 18.26 18.29 1,001,723 -0.44(-2.34%)
Dec 04, 2015 18.55 18.85 18.44 18.73 693,084 +0.15(+0.82%)
Dec 03, 2015 19.48 19.50 18.51 18.58 1,376,570 -0.51(-2.69%)
Dec 02, 2015 18.67 19.48 18.67 19.09 1,691,845 +0.35(+1.88%)
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.