Boyd Gaming Corp (NY: BYD )

63.98 +1.00 (+1.59%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.53 44.97 43.41 43.96 1,132,370 -0.83(-1.85%)
Jan 28, 2021 45.01 46.28 43.83 44.79 1,419,601 +0.24(+0.55%)
Jan 27, 2021 44.67 45.55 43.24 44.54 1,699,608 -1.57(-3.40%)
Jan 26, 2021 48.18 48.28 45.83 46.11 917,863 -1.54(-3.23%)
Jan 25, 2021 48.52 49.42 46.80 47.65 1,172,724 -1.11(-2.28%)
Jan 22, 2021 47.84 48.94 47.37 48.76 743,339 +0.27(+0.56%)
Jan 21, 2021 47.95 48.98 47.29 48.49 909,348 +0.61(+1.28%)
Jan 20, 2021 46.74 48.58 46.71 47.87 1,301,042 +1.44(+3.10%)
Jan 19, 2021 47.99 48.02 45.82 46.43 992,728 -0.62(-1.32%)
Jan 15, 2021 47.66 47.89 45.95 47.06 1,153,943 -1.21(-2.50%)
Jan 14, 2021 47.69 49.11 47.24 48.26 1,081,394 +1.46(+3.12%)
Jan 13, 2021 48.24 48.55 46.78 46.80 773,395 -1.32(-2.75%)
Jan 12, 2021 46.71 48.16 46.29 48.13 1,130,540 +1.50(+3.22%)
Jan 11, 2021 45.87 47.61 45.85 46.63 1,011,167 -0.12(-0.25%)
Jan 08, 2021 46.02 47.25 45.54 46.74 1,307,316 +0.96(+2.11%)
Jan 07, 2021 44.38 46.42 44.38 45.78 1,909,775 +1.54(+3.48%)
Jan 06, 2021 42.33 44.67 42.24 44.24 2,183,916 +2.38(+5.67%)
Jan 05, 2021 40.47 42.18 40.43 41.87 1,005,301 +0.87(+2.11%)
Jan 04, 2021 41.97 42.46 40.03 41.00 1,424,387 -0.78(-1.86%)
Dec 31, 2020 41.78 41.78 41.78 494,073 +0.71(+1.73%)
Dec 30, 2020 40.58 41.25 40.56 41.07 494,073 +0.70(+1.74%)
Dec 29, 2020 41.05 41.05 40.14 40.37 566,233 -0.55(-1.33%)
Dec 28, 2020 41.90 41.99 40.88 40.91 1,029,562 -0.55(-1.34%)
Dec 24, 2020 41.36 41.62 40.98 41.47 333,455 +0.01(+0.02%)
Dec 23, 2020 41.74 41.88 40.98 41.46 884,591 +0.04(+0.09%)
Dec 22, 2020 41.46 41.70 40.82 41.42 420,038 +0.01(+0.02%)
Dec 21, 2020 40.42 41.81 40.15 41.41 761,310 -0.15(-0.35%)
Dec 18, 2020 42.12 42.65 41.12 41.56 1,596,906 -0.35(-0.84%)
Dec 17, 2020 42.14 42.34 41.12 41.91 750,007 -0.06(-0.14%)
Dec 16, 2020 41.52 42.16 41.01 41.97 735,678 +0.48(+1.15%)
Dec 15, 2020 40.11 41.49 39.50 41.49 839,304 +1.85(+4.67%)
Dec 14, 2020 40.44 40.54 39.37 39.64 1,012,547 -0.30(-0.76%)
Dec 11, 2020 40.84 41.19 39.41 39.94 1,033,238 -0.74(-1.82%)
Dec 10, 2020 40.32 41.07 39.94 40.68 872,219 -0.18(-0.45%)
Dec 09, 2020 42.01 42.25 40.40 40.87 1,110,164 -0.40(-0.97%)
Dec 08, 2020 40.47 41.84 40.17 41.26 1,297,911 +0.36(+0.88%)
Dec 07, 2020 41.20 41.59 40.51 40.90 809,488 -0.27(-0.66%)
Dec 04, 2020 39.36 41.24 39.10 41.18 1,564,855 +2.10(+5.38%)
Dec 03, 2020 38.13 39.58 37.73 39.07 1,419,701 +1.08(+2.84%)
Dec 02, 2020 37.33 38.29 36.99 37.99 797,705 +0.32(+0.85%)
Dec 01, 2020 38.04 38.26 37.08 37.67 1,409,144 +0.20(+0.55%)
Nov 30, 2020 38.35 38.45 36.80 37.47 1,097,489 -1.02(-2.66%)
Nov 27, 2020 38.21 39.61 38.21 38.49 759,057 +0.14(+0.36%)
Nov 25, 2020 38.59 38.63 37.81 38.35 1,057,790 -0.13(-0.33%)
Nov 24, 2020 37.83 38.78 37.64 38.48 1,341,829 +1.39(+3.75%)
Nov 23, 2020 36.74 37.32 35.70 37.09 1,736,426 +0.54(+1.46%)
Nov 20, 2020 36.31 36.87 36.04 36.55 1,360,118 +0.01(+0.03%)
Nov 19, 2020 35.08 36.79 34.56 36.54 1,314,615 +1.45(+4.13%)
Nov 18, 2020 34.87 35.94 34.52 35.09 1,011,668 +0.35(+1.01%)
Nov 17, 2020 34.20 35.28 33.91 34.74 911,283 +0.05(+0.14%)
Nov 16, 2020 34.94 35.10 34.04 34.69 1,429,412 +0.81(+2.38%)
Nov 13, 2020 33.12 34.57 33.06 33.89 1,259,958 +1.31(+4.03%)
Nov 12, 2020 32.38 33.08 31.81 32.57 1,206,272 -0.27(-0.83%)
Nov 11, 2020 33.48 33.86 32.21 32.84 1,238,890 -0.53(-1.58%)
Nov 10, 2020 33.30 33.96 32.27 33.37 1,513,550 +0.19(+0.56%)
Nov 09, 2020 35.35 37.36 33.14 33.18 2,378,515 +0.84(+2.59%)
Nov 06, 2020 32.81 33.20 32.05 32.35 818,125 -0.40(-1.22%)
Nov 05, 2020 32.11 33.28 32.11 32.75 1,366,500 +1.04(+3.29%)
Nov 04, 2020 31.74 32.59 31.10 31.71 1,256,184 -0.03(-0.09%)
Nov 03, 2020 31.15 32.06 30.96 31.73 1,100,801 +1.07(+3.49%)
Nov 02, 2020 31.00 31.25 30.17 30.66 1,611,918 -0.21(-0.69%)
Oct 30, 2020 30.66 31.18 29.50 30.88 1,721,207 +0.35(+1.15%)
Oct 29, 2020 30.54 31.58 29.95 30.53 3,183,107 +0.12(+0.38%)
Oct 28, 2020 30.86 32.37 30.13 30.41 2,416,322 -1.07(-3.40%)
Oct 27, 2020 34.25 34.25 30.79 31.48 4,123,449 -1.67(-5.05%)
Oct 26, 2020 33.10 34.29 32.26 33.16 1,954,211 -0.62(-1.84%)
Oct 23, 2020 33.80 34.06 32.66 33.78 1,546,158 +0.20(+0.61%)
Oct 22, 2020 32.97 33.75 32.97 33.57 900,738 +0.80(+2.44%)
Oct 21, 2020 33.13 33.74 32.66 32.78 878,538 -0.09(-0.27%)
Oct 20, 2020 33.49 33.83 32.65 32.86 1,269,060 -0.54(-1.60%)
Oct 19, 2020 34.12 34.61 33.22 33.40 1,176,679 -0.70(-2.06%)
Oct 16, 2020 33.66 34.83 33.30 34.10 1,678,472 +0.92(+2.76%)
Oct 15, 2020 31.78 33.39 31.38 33.18 1,258,939 +1.42(+4.47%)
Oct 14, 2020 32.28 32.54 31.69 31.76 772,687 -0.34(-1.06%)
Oct 13, 2020 31.33 32.38 31.00 32.10 936,602 +0.46(+1.45%)
Oct 12, 2020 31.88 32.18 31.31 31.65 1,390,934 +0.22(+0.71%)
Oct 09, 2020 31.71 31.88 31.06 31.42 1,185,275 -0.12(-0.37%)
Oct 08, 2020 30.82 31.61 30.82 31.54 1,397,275 +1.08(+3.55%)
Oct 07, 2020 30.61 30.95 30.03 30.46 1,948,503 +0.37(+1.23%)
Oct 06, 2020 31.64 32.05 30.04 30.09 1,697,669 -1.28(-4.10%)
Oct 05, 2020 31.38 31.70 30.46 31.37 1,891,033 +0.25(+0.81%)
Oct 02, 2020 29.37 31.43 29.21 31.12 1,718,022 +0.52(+1.69%)
Oct 01, 2020 30.24 30.77 29.65 30.61 1,719,096 +0.73(+2.44%)
Sep 30, 2020 29.50 30.68 29.40 29.88 1,668,052 +0.60(+2.06%)
Sep 29, 2020 30.01 30.01 28.85 29.27 1,434,858 -0.83(-2.75%)
Sep 28, 2020 29.45 30.48 28.67 30.10 2,567,118 +1.10(+3.79%)
Sep 25, 2020 27.30 29.18 27.26 29.00 2,372,708 +1.58(+5.75%)
Sep 24, 2020 27.00 28.12 26.48 27.42 1,626,887 +0.48(+1.77%)
Sep 23, 2020 27.92 29.14 26.92 26.94 2,740,347 -1.01(-3.62%)
Sep 22, 2020 26.70 28.04 26.27 27.96 1,891,467 +1.41(+5.32%)
Sep 21, 2020 25.50 26.95 25.31 26.55 1,967,344 -0.04(-0.15%)
Sep 18, 2020 27.50 27.73 26.47 26.58 2,059,798 -0.48(-1.76%)
Sep 17, 2020 26.98 27.81 26.77 27.06 1,069,843 -0.59(-2.15%)
Sep 16, 2020 28.54 28.84 27.52 27.66 1,464,076 -0.74(-2.61%)
Sep 15, 2020 28.75 29.65 28.26 28.40 1,328,807 +0.07(+0.24%)
Sep 14, 2020 27.46 28.38 27.29 28.33 2,113,553 +1.19(+4.38%)
Sep 11, 2020 27.69 27.81 26.34 27.14 1,417,337 -0.29(-1.06%)
Sep 10, 2020 27.31 28.43 27.04 27.43 1,891,392 +0.57(+2.14%)
Sep 09, 2020 26.78 27.05 26.09 26.86 1,173,386 +0.91(+3.53%)
Sep 08, 2020 26.15 26.66 25.85 25.94 882,734 -0.74(-2.77%)
Sep 04, 2020 26.77 27.39 25.99 26.68 1,268,279 +0.61(+2.35%)
Sep 03, 2020 26.92 27.11 25.47 26.07 1,202,972 -0.85(-3.15%)
Sep 02, 2020 27.07 27.41 26.58 26.92 847,702 +0.00(+0.00%)
Sep 01, 2020 26.00 27.02 25.81 26.92 1,124,007 +0.85(+3.25%)
Aug 31, 2020 27.27 27.27 26.07 26.07 1,095,459 -0.96(-3.57%)
Aug 28, 2020 26.80 27.82 26.64 27.03 1,522,223 +0.87(+3.31%)
Aug 27, 2020 25.80 26.46 25.65 26.17 888,172 +0.59(+2.32%)
Aug 26, 2020 25.31 25.64 25.07 25.57 878,760 +0.19(+0.77%)
Aug 25, 2020 25.89 26.21 25.28 25.38 681,565 -0.24(-0.95%)
Aug 24, 2020 25.61 25.80 24.85 25.62 931,478 +0.27(+1.08%)
Aug 21, 2020 26.10 26.47 25.31 25.35 975,813 -0.77(-2.94%)
Aug 20, 2020 25.63 26.41 25.47 26.12 1,108,336 +0.15(+0.56%)
Aug 19, 2020 26.21 26.62 25.88 25.97 976,636 -0.15(-0.56%)
Aug 18, 2020 26.07 26.44 25.65 26.12 742,622 -0.18(-0.67%)
Aug 17, 2020 26.42 26.55 25.68 26.29 999,136 -0.01(-0.04%)
Aug 14, 2020 25.80 26.49 25.44 26.30 842,780 +0.17(+0.63%)
Aug 13, 2020 26.11 26.83 26.09 26.14 1,325,540 -0.06(-0.22%)
Aug 12, 2020 26.12 26.69 25.97 26.20 1,284,543 +0.38(+1.47%)
Aug 11, 2020 26.18 26.79 25.34 25.82 2,052,702 +0.36(+1.42%)
Aug 10, 2020 25.70 26.03 24.87 25.46 2,559,467 +0.49(+1.95%)
Aug 07, 2020 24.91 25.91 24.58 24.97 3,112,246 -0.11(-0.43%)
Aug 06, 2020 24.09 25.30 24.00 25.08 2,591,341 +0.92(+3.83%)
Aug 05, 2020 24.63 24.78 23.14 24.15 2,336,927 -0.06(-0.24%)
Aug 04, 2020 24.15 24.81 23.99 24.21 1,619,757 -0.05(-0.20%)
Aug 03, 2020 22.98 24.41 22.69 24.26 1,813,988 +1.22(+5.28%)
Jul 31, 2020 23.50 23.54 22.57 23.04 1,818,798 -0.69(-2.91%)
Jul 30, 2020 23.70 24.08 23.14 23.73 1,909,306 -0.16(-0.65%)
Jul 29, 2020 23.06 24.31 22.75 23.89 5,577,418 +2.37(+10.99%)
Jul 28, 2020 20.75 21.96 20.75 21.52 2,455,254 +0.47(+2.22%)
Jul 27, 2020 21.37 21.47 20.33 21.06 2,410,029 -0.55(-2.57%)
Jul 24, 2020 21.14 21.69 20.67 21.61 3,046,809 +0.31(+1.46%)
Jul 23, 2020 21.25 21.45 20.85 21.30 2,332,511 -0.51(-2.32%)
Jul 22, 2020 21.16 22.02 21.05 21.81 2,345,613 +0.40(+1.86%)
Jul 21, 2020 20.74 21.63 20.61 21.41 1,941,904 +1.22(+6.03%)
Jul 20, 2020 20.58 20.95 19.97 20.19 1,492,858 -0.28(-1.38%)
Jul 17, 2020 20.82 21.17 20.25 20.47 2,152,973 -0.22(-1.08%)
Jul 16, 2020 20.52 21.05 20.13 20.70 1,608,179 -0.56(-2.66%)
Jul 15, 2020 19.19 21.39 19.14 21.26 4,572,411 +3.32(+18.50%)
Jul 14, 2020 17.97 18.42 17.63 17.94 1,829,788 +0.23(+1.32%)
Jul 13, 2020 18.24 18.72 17.62 17.71 3,315,152 -0.19(-1.09%)
Jul 10, 2020 17.81 18.19 17.58 17.90 1,577,593 +0.00(+0.00%)
Jul 09, 2020 18.12 18.14 17.15 17.90 1,739,221 -0.12(-0.65%)
Jul 08, 2020 17.71 18.14 16.97 18.02 2,795,806 +0.15(+0.82%)
Jul 07, 2020 18.44 18.55 17.73 17.87 2,485,000 -0.94(-5.02%)
Jul 06, 2020 19.77 20.00 18.42 18.82 2,735,875 -0.59(-3.06%)
Jul 02, 2020 20.53 20.59 19.34 19.41 1,721,412 -0.30(-1.53%)
Jul 01, 2020 20.66 21.15 19.51 19.71 2,505,859 -0.63(-3.11%)
Jun 30, 2020 19.73 20.50 19.73 20.34 4,068,900 +0.34(+1.70%)
Jun 29, 2020 19.25 20.18 18.82 20.00 2,729,088 +0.90(+4.69%)
Jun 26, 2020 19.58 19.72 18.88 19.11 4,224,996 -0.64(-3.25%)
Jun 25, 2020 20.04 20.34 19.06 19.75 3,577,514 -0.90(-4.34%)
Jun 24, 2020 21.24 21.65 20.29 20.65 2,695,742 -1.19(-5.44%)
Jun 23, 2020 21.18 22.38 20.74 21.83 3,110,009 +1.10(+5.31%)
Jun 22, 2020 20.40 20.73 19.75 20.73 1,890,077 +0.16(+0.76%)
Jun 19, 2020 21.54 21.71 20.40 20.58 3,390,537 -0.54(-2.54%)
Jun 18, 2020 21.41 21.95 20.93 21.11 1,772,178 -0.46(-2.12%)
Jun 17, 2020 21.41 22.16 21.16 21.57 2,631,300 +0.09(+0.41%)
Jun 16, 2020 22.36 22.86 20.96 21.48 3,494,519 +0.70(+3.37%)
Jun 15, 2020 19.27 21.08 19.00 20.78 1,647,826 +0.22(+1.09%)
Jun 12, 2020 21.17 21.42 19.68 20.56 2,152,870 +0.70(+3.53%)
Jun 11, 2020 19.84 20.97 18.16 19.86 3,198,655 -2.08(-9.49%)
Jun 10, 2020 22.72 22.79 21.23 21.94 2,804,986 -1.12(-4.85%)
Jun 09, 2020 23.34 23.61 22.54 23.06 2,088,195 -1.08(-4.48%)
Jun 08, 2020 24.84 24.95 23.54 24.14 2,908,996 +0.18(+0.77%)
Jun 05, 2020 24.80 25.04 23.65 23.96 3,937,563 +1.15(+5.04%)
Jun 04, 2020 22.88 23.53 21.97 22.81 3,849,070 +0.52(+2.31%)
Jun 03, 2020 21.80 22.46 21.18 22.29 3,284,822 +1.10(+5.19%)
Jun 02, 2020 21.99 22.19 21.02 21.19 3,168,194 -0.30(-1.40%)
Jun 01, 2020 21.03 21.64 20.57 21.49 2,647,538 +0.68(+3.27%)
May 29, 2020 20.73 21.14 20.15 20.81 2,961,853 -0.41(-1.93%)
May 28, 2020 21.81 22.34 20.86 21.22 4,080,212 -0.16(-0.73%)
May 27, 2020 20.48 21.40 19.36 21.38 4,025,671 +1.54(+7.75%)
May 26, 2020 21.04 21.17 19.65 19.84 3,480,429 +0.67(+3.50%)
May 22, 2020 19.32 19.36 18.31 19.17 1,864,204 -0.08(-0.40%)
May 21, 2020 19.30 19.52 18.41 19.25 2,578,385 -0.07(-0.35%)
May 20, 2020 18.66 19.56 18.66 19.31 4,183,773 +1.16(+6.38%)
May 19, 2020 17.53 19.12 17.43 18.15 5,457,303 +0.82(+4.72%)
May 18, 2020 16.87 17.52 16.43 17.34 3,489,523 +1.74(+11.17%)
May 15, 2020 14.82 16.02 14.70 15.59 2,999,451 +0.55(+3.69%)
May 14, 2020 14.60 15.70 14.07 15.04 2,963,883 +0.07(+0.45%)
May 13, 2020 16.27 16.27 14.63 14.97 3,038,462 -1.28(-7.90%)
May 12, 2020 17.44 17.56 16.12 16.26 2,685,362 -0.96(-5.60%)
May 11, 2020 17.13 17.72 16.87 17.22 3,616,204 -0.28(-1.61%)
May 08, 2020 17.40 17.71 16.55 17.50 3,506,516 +0.77(+4.60%)
May 07, 2020 15.14 16.82 15.14 16.73 3,143,739 +1.89(+12.72%)
May 06, 2020 15.46 15.63 14.79 14.85 1,355,525 -0.20(-1.36%)
May 05, 2020 15.83 16.00 14.92 15.05 1,379,198 -0.29(-1.90%)
May 04, 2020 15.08 15.58 14.51 15.34 2,334,889 -0.46(-2.90%)
May 01, 2020 15.58 15.92 15.16 15.80 2,267,001 -0.45(-2.76%)
Apr 30, 2020 16.46 17.28 15.92 16.25 2,674,354 -0.86(-5.01%)
Apr 29, 2020 16.55 17.54 16.07 17.10 3,266,568 +0.68(+4.15%)
Apr 28, 2020 17.33 17.47 15.85 16.42 2,277,571 +0.42(+2.62%)
Apr 27, 2020 15.29 16.84 15.28 16.00 2,885,081 +0.95(+6.34%)
Apr 24, 2020 14.59 15.19 14.02 15.05 1,521,195 +0.87(+6.11%)
Apr 23, 2020 13.90 14.67 13.85 14.18 1,577,745 +0.44(+3.19%)
Apr 22, 2020 14.17 14.41 13.73 13.74 1,471,277 -0.03(-0.21%)
Apr 21, 2020 13.53 14.17 13.36 13.77 1,673,492 -0.24(-1.74%)
Apr 20, 2020 14.11 14.98 13.66 14.02 3,066,226 -0.66(-4.51%)
Apr 17, 2020 15.11 15.83 14.52 14.68 3,093,447 +0.56(+4.00%)
Apr 16, 2020 14.11 14.36 13.49 14.11 2,305,183 -0.11(-0.75%)
Apr 15, 2020 13.70 14.56 13.23 14.22 2,183,993 -0.36(-2.47%)
Apr 14, 2020 14.91 15.42 14.18 14.58 2,868,787 +0.11(+0.74%)
Apr 13, 2020 14.92 15.07 13.54 14.48 2,219,195 -0.40(-2.68%)
Apr 09, 2020 16.25 16.93 14.15 14.87 4,052,618 -0.29(-1.93%)
Apr 08, 2020 13.09 15.28 12.62 15.17 3,489,691 +2.82(+22.87%)
Apr 07, 2020 13.28 14.01 12.33 12.34 2,903,669 +0.27(+2.26%)
Apr 06, 2020 11.68 12.19 11.16 12.07 2,874,491 +1.15(+10.52%)
Apr 03, 2020 11.97 12.11 10.60 10.92 2,222,314 -0.86(-7.27%)
Apr 02, 2020 12.41 13.13 11.39 11.78 1,914,732 -0.90(-7.07%)
Apr 01, 2020 13.29 13.34 11.85 12.67 2,463,857 -1.36(-9.71%)
Mar 31, 2020 14.55 15.69 13.74 14.04 2,176,494 -0.67(-4.57%)
Mar 30, 2020 14.60 15.28 13.64 14.71 1,955,407 -0.19(-1.24%)
Mar 27, 2020 15.52 16.49 14.62 14.89 1,760,654 -1.58(-9.57%)
Mar 26, 2020 15.34 17.56 14.97 16.47 3,376,473 +1.50(+10.01%)
Mar 25, 2020 15.92 17.15 13.88 14.97 4,980,941 +0.36(+2.47%)
Mar 24, 2020 13.03 15.20 13.03 14.61 3,535,565 +2.76(+23.34%)
Mar 23, 2020 11.94 12.41 10.94 11.85 4,057,538 +0.55(+4.91%)
Mar 20, 2020 11.63 14.91 10.46 11.29 7,482,603 +0.38(+3.48%)
Mar 19, 2020 7.301 11.18 6.873 10.91 6,207,276 +3.28(+42.98%)
Mar 18, 2020 9.452 9.764 6.269 7.632 5,413,511 -3.20(-29.56%)
Mar 17, 2020 10.78 11.29 9.121 10.83 4,059,782 +0.28(+2.68%)
Mar 16, 2020 10.13 13.39 10.13 10.55 3,274,265 -4.38(-29.34%)
Mar 13, 2020 15.43 15.58 13.56 14.93 3,257,812 +0.78(+5.50%)
Mar 12, 2020 15.92 15.96 13.65 14.15 3,711,618 -3.91(-21.66%)
Mar 11, 2020 20.45 20.69 18.02 18.07 2,749,743 -3.30(-15.44%)
Mar 10, 2020 20.56 21.45 18.89 21.37 2,405,807 +1.73(+8.82%)
Mar 09, 2020 19.70 20.42 19.41 19.63 2,305,758 -2.10(-9.67%)
Mar 06, 2020 20.80 22.97 20.44 21.74 3,583,460 -0.12(-0.53%)
Mar 05, 2020 23.28 23.28 21.66 21.85 2,440,728 -2.22(-9.22%)
Mar 04, 2020 24.80 24.80 23.33 24.07 1,924,697 +0.00(+0.00%)
Mar 03, 2020 25.61 26.17 23.87 24.07 2,027,125 -1.44(-5.65%)
Mar 02, 2020 26.20 26.20 24.55 25.51 1,851,248 -0.49(-1.87%)
Feb 28, 2020 25.71 26.46 25.28 26.00 2,224,163 +0.08(+0.30%)
Feb 27, 2020 26.05 27.91 25.66 25.92 2,512,597 -0.90(-3.34%)
Feb 26, 2020 29.04 29.10 26.37 26.82 3,195,982 -1.90(-6.61%)
Feb 25, 2020 30.85 30.91 28.17 28.72 2,786,421 -1.91(-6.23%)
Feb 24, 2020 30.81 31.75 30.07 30.62 1,479,077 -2.38(-7.22%)
Feb 21, 2020 33.95 35.26 32.40 33.01 1,977,924 -0.81(-2.39%)
Feb 20, 2020 33.18 34.01 32.68 33.82 1,868,711 +0.63(+1.91%)
Feb 19, 2020 32.67 33.58 32.67 33.18 1,110,400 +0.38(+1.16%)
Feb 18, 2020 32.29 32.87 32.18 32.81 689,864 +0.41(+1.26%)
Feb 14, 2020 32.61 32.68 32.02 32.40 851,409 -0.16(-0.48%)
Feb 13, 2020 32.22 32.91 31.88 32.55 1,364,030 -0.06(-0.18%)
Feb 12, 2020 32.52 33.03 32.34 32.61 872,693 +0.43(+1.33%)
Feb 11, 2020 32.04 32.51 31.76 32.18 1,120,289 +0.41(+1.29%)
Feb 10, 2020 30.71 31.82 30.55 31.77 1,057,297 +0.91(+2.93%)
Feb 07, 2020 31.60 31.60 30.70 30.87 760,906 -1.05(-3.29%)
Feb 06, 2020 31.42 32.07 31.30 31.92 1,118,593 +0.71(+2.28%)
Feb 05, 2020 30.85 31.22 30.39 31.21 876,512 +0.73(+2.40%)
Feb 04, 2020 30.05 30.63 29.86 30.48 796,478 +0.87(+2.93%)
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.