Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.52 44.97 43.40 43.96 1,132,412 -0.83(-1.85%)
Jan 28, 2021 45.01 46.28 43.83 44.79 1,419,653 +0.24(+0.55%)
Jan 27, 2021 44.67 45.55 43.24 44.54 1,699,671 -1.57(-3.40%)
Jan 26, 2021 48.17 48.28 45.83 46.11 917,897 -1.54(-3.23%)
Jan 25, 2021 48.51 49.42 46.80 47.65 1,172,767 -1.11(-2.28%)
Jan 22, 2021 47.84 48.94 47.37 48.76 743,367 +0.27(+0.56%)
Jan 21, 2021 47.95 48.98 47.29 48.49 909,381 +0.61(+1.28%)
Jan 20, 2021 46.74 48.58 46.70 47.87 1,301,090 +1.44(+3.10%)
Jan 19, 2021 47.99 48.02 45.82 46.43 992,765 -0.62(-1.32%)
Jan 15, 2021 47.66 47.89 45.94 47.05 1,153,986 -1.21(-2.50%)
Jan 14, 2021 47.69 49.11 47.24 48.26 1,081,434 +1.46(+3.12%)
Jan 13, 2021 48.24 48.54 46.78 46.80 773,424 -1.32(-2.75%)
Jan 12, 2021 46.70 48.15 46.29 48.13 1,130,582 +1.50(+3.21%)
Jan 11, 2021 45.87 47.61 45.85 46.63 1,011,205 -0.12(-0.25%)
Jan 08, 2021 46.02 47.25 45.54 46.74 1,307,364 +0.96(+2.11%)
Jan 07, 2021 44.38 46.42 44.38 45.78 1,909,846 +1.54(+3.48%)
Jan 06, 2021 42.32 44.67 42.24 44.24 2,183,997 +2.38(+5.67%)
Jan 05, 2021 40.46 42.17 40.43 41.87 1,005,338 +0.87(+2.11%)
Jan 04, 2021 41.96 42.46 40.03 41.00 1,424,439 -0.78(-1.86%)
Dec 31, 2020 41.78 41.78 41.78 494,091 +0.71(+1.73%)
Dec 30, 2020 40.58 41.25 40.56 41.07 494,091 +0.70(+1.74%)
Dec 29, 2020 41.05 41.05 40.13 40.37 566,254 -0.55(-1.33%)
Dec 28, 2020 41.90 41.99 40.88 40.91 1,029,600 -0.55(-1.34%)
Dec 24, 2020 41.36 41.62 40.98 41.47 333,467 +0.01(+0.02%)
Dec 23, 2020 41.74 41.88 40.98 41.46 884,624 +0.04(+0.09%)
Dec 22, 2020 41.46 41.70 40.81 41.42 420,053 +0.01(+0.02%)
Dec 21, 2020 40.42 41.81 40.15 41.41 761,339 -0.15(-0.35%)
Dec 18, 2020 42.12 42.65 41.12 41.55 1,596,965 -0.35(-0.84%)
Dec 17, 2020 42.14 42.33 41.12 41.91 750,035 -0.06(-0.14%)
Dec 16, 2020 41.52 42.16 41.01 41.96 735,705 +0.48(+1.15%)
Dec 15, 2020 40.10 41.49 39.50 41.49 839,335 +1.85(+4.67%)
Dec 14, 2020 40.44 40.54 39.36 39.64 1,012,585 -0.30(-0.76%)
Dec 11, 2020 40.83 41.18 39.40 39.94 1,033,276 -0.74(-1.82%)
Dec 10, 2020 40.32 41.07 39.94 40.68 872,251 -0.19(-0.45%)
Dec 09, 2020 42.01 42.25 40.40 40.86 1,110,205 -0.40(-0.97%)
Dec 08, 2020 40.46 41.84 40.17 41.26 1,297,959 +0.36(+0.88%)
Dec 07, 2020 41.19 41.58 40.51 40.90 809,518 -0.27(-0.66%)
Dec 04, 2020 39.35 41.23 39.10 41.18 1,564,913 +2.10(+5.38%)
Dec 03, 2020 38.13 39.58 37.73 39.07 1,419,754 +1.08(+2.84%)
Dec 02, 2020 37.33 38.28 36.99 37.99 797,734 +0.32(+0.85%)
Dec 01, 2020 38.04 38.26 37.08 37.67 1,409,196 +0.20(+0.55%)
Nov 30, 2020 38.35 38.45 36.79 37.47 1,097,529 -1.02(-2.66%)
Nov 27, 2020 38.21 39.61 38.21 38.49 759,085 +0.14(+0.36%)
Nov 25, 2020 38.59 38.62 37.81 38.35 1,057,829 -0.13(-0.33%)
Nov 24, 2020 37.83 38.78 37.64 38.48 1,341,879 +1.39(+3.75%)
Nov 23, 2020 36.74 37.32 35.69 37.09 1,736,490 +0.54(+1.46%)
Nov 20, 2020 36.31 36.87 36.04 36.55 1,360,168 +0.01(+0.03%)
Nov 19, 2020 35.08 36.79 34.56 36.54 1,314,663 +1.45(+4.13%)
Nov 18, 2020 34.87 35.94 34.52 35.09 1,011,705 +0.35(+1.01%)
Nov 17, 2020 34.20 35.28 33.90 34.74 911,317 +0.05(+0.14%)
Nov 16, 2020 34.94 35.10 34.04 34.69 1,429,465 +0.81(+2.38%)
Nov 13, 2020 33.12 34.57 33.06 33.88 1,260,005 +1.31(+4.03%)
Nov 12, 2020 32.38 33.08 31.81 32.57 1,206,316 -0.27(-0.83%)
Nov 11, 2020 33.48 33.86 32.21 32.84 1,238,936 -0.53(-1.58%)
Nov 10, 2020 33.30 33.96 32.27 33.37 1,513,606 +0.18(+0.56%)
Nov 09, 2020 35.34 37.36 33.13 33.18 2,378,603 +0.84(+2.59%)
Nov 06, 2020 32.81 33.20 32.04 32.35 818,155 -0.40(-1.22%)
Nov 05, 2020 32.11 33.28 32.11 32.75 1,366,551 +1.04(+3.29%)
Nov 04, 2020 31.74 32.59 31.10 31.70 1,256,230 -0.03(-0.09%)
Nov 03, 2020 31.15 32.05 30.96 31.73 1,100,841 +1.07(+3.49%)
Nov 02, 2020 31.00 31.25 30.17 30.66 1,611,977 -0.21(-0.69%)
Oct 30, 2020 30.66 31.18 29.49 30.88 1,721,270 +0.35(+1.15%)
Oct 29, 2020 30.54 31.58 29.95 30.53 3,183,225 +0.12(+0.38%)
Oct 28, 2020 30.86 32.37 30.13 30.41 2,416,411 -1.07(-3.40%)
Oct 27, 2020 34.24 34.24 30.79 31.48 4,123,602 -1.67(-5.05%)
Oct 26, 2020 33.10 34.29 32.26 33.15 1,954,284 -0.62(-1.84%)
Oct 23, 2020 33.80 34.06 32.66 33.78 1,546,216 +0.20(+0.61%)
Oct 22, 2020 32.97 33.75 32.97 33.57 900,771 +0.80(+2.44%)
Oct 21, 2020 33.13 33.74 32.66 32.77 878,571 -0.09(-0.27%)
Oct 20, 2020 33.49 33.83 32.65 32.86 1,269,107 -0.54(-1.60%)
Oct 19, 2020 34.12 34.60 33.22 33.40 1,176,722 -0.70(-2.06%)
Oct 16, 2020 33.66 34.83 33.30 34.10 1,678,534 +0.91(+2.76%)
Oct 15, 2020 31.78 33.39 31.38 33.18 1,258,986 +1.42(+4.47%)
Oct 14, 2020 32.28 32.54 31.69 31.76 772,715 -0.34(-1.06%)
Oct 13, 2020 31.32 32.38 31.00 32.10 936,637 +0.46(+1.45%)
Oct 12, 2020 31.88 32.18 31.31 31.65 1,390,986 +0.22(+0.71%)
Oct 09, 2020 31.71 31.88 31.06 31.42 1,185,319 -0.12(-0.37%)
Oct 08, 2020 30.82 31.61 30.82 31.54 1,397,326 +1.08(+3.55%)
Oct 07, 2020 30.61 30.94 30.03 30.46 1,948,575 +0.37(+1.23%)
Oct 06, 2020 31.64 32.04 30.04 30.09 1,697,732 -1.28(-4.10%)
Oct 05, 2020 31.38 31.69 30.46 31.37 1,891,103 +0.25(+0.81%)
Oct 02, 2020 29.37 31.43 29.21 31.12 1,718,086 +0.52(+1.69%)
Oct 01, 2020 30.23 30.77 29.65 30.60 1,719,159 +0.73(+2.44%)
Sep 30, 2020 29.49 30.68 29.40 29.87 1,668,114 +0.60(+2.06%)
Sep 29, 2020 30.01 30.01 28.85 29.27 1,434,911 -0.83(-2.75%)
Sep 28, 2020 29.45 30.48 28.67 30.10 2,567,213 +1.10(+3.79%)
Sep 25, 2020 27.29 29.18 27.26 29.00 2,372,795 +1.58(+5.75%)
Sep 24, 2020 27.00 28.12 26.48 27.42 1,626,947 +0.48(+1.77%)
Sep 23, 2020 27.92 29.14 26.91 26.94 2,740,448 -1.01(-3.62%)
Sep 22, 2020 26.70 28.04 26.27 27.96 1,891,537 +1.41(+5.32%)
Sep 21, 2020 25.50 26.95 25.31 26.54 1,967,417 -0.04(-0.15%)
Sep 18, 2020 27.50 27.73 26.47 26.58 2,059,874 -0.48(-1.76%)
Sep 17, 2020 26.98 27.81 26.77 27.06 1,069,882 -0.59(-2.15%)
Sep 16, 2020 28.54 28.84 27.52 27.65 1,464,130 -0.74(-2.61%)
Sep 15, 2020 28.74 29.65 28.26 28.39 1,328,856 +0.07(+0.24%)
Sep 14, 2020 27.46 28.37 27.28 28.33 2,113,631 +1.19(+4.38%)
Sep 11, 2020 27.69 27.81 26.34 27.14 1,417,390 -0.29(-1.06%)
Sep 10, 2020 27.30 28.43 27.04 27.43 1,891,462 +0.57(+2.14%)
Sep 09, 2020 26.78 27.05 26.09 26.86 1,173,430 +0.92(+3.53%)
Sep 08, 2020 26.15 26.66 25.85 25.94 882,767 -0.74(-2.77%)
Sep 04, 2020 26.77 27.39 25.99 26.68 1,268,326 +0.61(+2.35%)
Sep 03, 2020 26.91 27.11 25.46 26.07 1,203,016 -0.85(-3.15%)
Sep 02, 2020 27.07 27.41 26.58 26.91 847,733 +0.00(+0.00%)
Sep 01, 2020 26.00 27.02 25.81 26.91 1,124,049 +0.85(+3.25%)
Aug 31, 2020 27.27 27.27 26.07 26.07 1,095,499 -0.96(-3.57%)
Aug 28, 2020 26.80 27.82 26.64 27.03 1,522,279 +0.87(+3.31%)
Aug 27, 2020 25.80 26.46 25.65 26.17 888,205 +0.59(+2.32%)
Aug 26, 2020 25.31 25.64 25.07 25.57 878,793 +0.19(+0.77%)
Aug 25, 2020 25.89 26.20 25.28 25.38 681,590 -0.24(-0.95%)
Aug 24, 2020 25.61 25.80 24.85 25.62 931,513 +0.27(+1.08%)
Aug 21, 2020 26.10 26.47 25.31 25.35 975,849 -0.77(-2.94%)
Aug 20, 2020 25.63 26.41 25.46 26.12 1,108,377 +0.15(+0.56%)
Aug 19, 2020 26.20 26.62 25.88 25.97 976,673 -0.15(-0.56%)
Aug 18, 2020 26.07 26.44 25.65 26.12 742,650 -0.18(-0.67%)
Aug 17, 2020 26.42 26.54 25.68 26.29 999,173 -0.01(-0.04%)
Aug 14, 2020 25.80 26.49 25.44 26.30 842,811 +0.17(+0.63%)
Aug 13, 2020 26.11 26.83 26.09 26.14 1,325,589 -0.06(-0.22%)
Aug 12, 2020 26.12 26.69 25.97 26.19 1,284,591 +0.38(+1.47%)
Aug 11, 2020 26.18 26.79 25.34 25.81 2,052,778 +0.36(+1.42%)
Aug 10, 2020 25.70 26.03 24.87 25.45 2,559,562 +0.49(+1.95%)
Aug 07, 2020 24.91 25.91 24.58 24.97 3,112,362 -0.11(-0.43%)
Aug 06, 2020 24.09 25.30 23.99 25.07 2,591,436 +0.92(+3.83%)
Aug 05, 2020 24.63 24.78 23.14 24.15 2,337,013 -0.06(-0.24%)
Aug 04, 2020 24.15 24.81 23.98 24.21 1,619,817 -0.05(-0.20%)
Aug 03, 2020 22.98 24.41 22.69 24.26 1,814,055 +1.22(+5.28%)
Jul 31, 2020 23.50 23.54 22.57 23.04 1,818,866 -0.69(-2.91%)
Jul 30, 2020 23.70 24.08 23.14 23.73 1,909,376 -0.16(-0.65%)
Jul 29, 2020 23.06 24.31 22.75 23.89 5,577,624 +2.37(+10.99%)
Jul 28, 2020 20.75 21.96 20.75 21.52 2,455,345 +0.47(+2.22%)
Jul 27, 2020 21.37 21.47 20.32 21.05 2,410,118 -0.55(-2.57%)
Jul 24, 2020 21.14 21.69 20.67 21.61 3,046,921 +0.31(+1.46%)
Jul 23, 2020 21.25 21.44 20.85 21.30 2,332,598 -0.51(-2.32%)
Jul 22, 2020 21.16 22.02 21.05 21.80 2,345,700 +0.40(+1.86%)
Jul 21, 2020 20.74 21.63 20.61 21.41 1,941,975 +1.22(+6.03%)
Jul 20, 2020 20.58 20.95 19.96 20.19 1,492,913 -0.28(-1.38%)
Jul 17, 2020 20.82 21.17 20.25 20.47 2,153,052 -0.22(-1.08%)
Jul 16, 2020 20.52 21.05 20.13 20.69 1,608,239 -0.56(-2.66%)
Jul 15, 2020 19.19 21.39 19.14 21.26 4,572,580 +3.32(+18.50%)
Jul 14, 2020 17.97 18.42 17.63 17.94 1,829,856 +0.23(+1.32%)
Jul 13, 2020 18.24 18.72 17.62 17.71 3,315,274 -0.19(-1.09%)
Jul 10, 2020 17.81 18.19 17.58 17.90 1,577,651 +0.00(+0.00%)
Jul 09, 2020 18.12 18.13 17.15 17.90 1,739,286 -0.12(-0.65%)
Jul 08, 2020 17.71 18.14 16.97 18.02 2,795,910 +0.15(+0.82%)
Jul 07, 2020 18.44 18.55 17.73 17.87 2,485,092 -0.94(-5.02%)
Jul 06, 2020 19.77 20.00 18.42 18.82 2,735,976 -0.59(-3.06%)
Jul 02, 2020 20.53 20.59 19.34 19.41 1,721,476 -0.30(-1.53%)
Jul 01, 2020 20.66 21.15 19.51 19.71 2,505,951 -0.63(-3.11%)
Jun 30, 2020 19.73 20.50 19.73 20.34 4,069,050 +0.34(+1.70%)
Jun 29, 2020 19.24 20.18 18.82 20.00 2,729,188 +0.90(+4.69%)
Jun 26, 2020 19.58 19.72 18.88 19.11 4,225,152 -0.64(-3.25%)
Jun 25, 2020 20.04 20.33 19.06 19.75 3,577,646 -0.90(-4.34%)
Jun 24, 2020 21.24 21.65 20.29 20.65 2,695,842 -1.19(-5.44%)
Jun 23, 2020 21.18 22.38 20.74 21.83 3,110,124 +1.10(+5.31%)
Jun 22, 2020 20.40 20.73 19.75 20.73 1,890,147 +0.16(+0.76%)
Jun 19, 2020 21.54 21.71 20.40 20.58 3,390,662 -0.54(-2.54%)
Jun 18, 2020 21.41 21.95 20.93 21.11 1,772,244 -0.46(-2.12%)
Jun 17, 2020 21.41 22.15 21.16 21.57 2,631,397 +0.09(+0.41%)
Jun 16, 2020 22.36 22.86 20.96 21.48 3,494,648 +0.70(+3.37%)
Jun 15, 2020 19.27 21.07 19.00 20.78 1,647,887 +0.22(+1.09%)
Jun 12, 2020 21.17 21.41 19.68 20.56 2,152,949 +0.70(+3.53%)
Jun 11, 2020 19.84 20.97 18.16 19.86 3,198,773 -2.08(-9.49%)
Jun 10, 2020 22.72 22.79 21.23 21.94 2,805,090 -1.12(-4.85%)
Jun 09, 2020 23.34 23.61 22.53 23.06 2,088,273 -1.08(-4.48%)
Jun 08, 2020 24.84 24.95 23.54 24.14 2,909,104 +0.18(+0.77%)
Jun 05, 2020 24.80 25.04 23.65 23.96 3,937,709 +1.15(+5.04%)
Jun 04, 2020 22.88 23.53 21.97 22.81 3,849,212 +0.52(+2.31%)
Jun 03, 2020 21.79 22.46 21.18 22.29 3,284,944 +1.10(+5.19%)
Jun 02, 2020 21.99 22.19 21.02 21.19 3,168,311 -0.30(-1.40%)
Jun 01, 2020 21.03 21.64 20.57 21.49 2,647,636 +0.68(+3.27%)
May 29, 2020 20.73 21.14 20.14 20.81 2,961,962 -0.41(-1.93%)
May 28, 2020 21.81 22.34 20.86 21.22 4,080,363 -0.16(-0.73%)
May 27, 2020 20.48 21.40 19.36 21.38 4,025,820 +1.54(+7.75%)
May 26, 2020 21.04 21.17 19.65 19.84 3,480,557 +0.67(+3.50%)
May 22, 2020 19.32 19.36 18.31 19.17 1,864,273 -0.08(-0.40%)
May 21, 2020 19.30 19.52 18.41 19.24 2,578,480 -0.07(-0.35%)
May 20, 2020 18.66 19.56 18.66 19.31 4,183,928 +1.16(+6.38%)
May 19, 2020 17.53 19.12 17.43 18.15 5,457,505 +0.82(+4.72%)
May 18, 2020 16.87 17.52 16.43 17.34 3,489,652 +1.74(+11.17%)
May 15, 2020 14.82 16.02 14.70 15.59 2,999,562 +0.55(+3.69%)
May 14, 2020 14.60 15.70 14.07 15.04 2,963,992 +0.07(+0.46%)
May 13, 2020 16.27 16.27 14.63 14.97 3,038,574 -1.28(-7.90%)
May 12, 2020 17.44 17.56 16.12 16.26 2,685,462 -0.96(-5.60%)
May 11, 2020 17.13 17.72 16.87 17.22 3,616,338 -0.28(-1.61%)
May 08, 2020 17.39 17.71 16.55 17.50 3,506,646 +0.77(+4.60%)
May 07, 2020 15.14 16.82 15.14 16.73 3,143,855 +1.89(+12.72%)
May 06, 2020 15.46 15.63 14.79 14.84 1,355,575 -0.20(-1.36%)
May 05, 2020 15.83 16.00 14.92 15.05 1,379,249 -0.29(-1.90%)
May 04, 2020 15.08 15.57 14.51 15.34 2,334,976 -0.46(-2.90%)
May 01, 2020 15.57 15.92 15.16 15.80 2,267,084 -0.45(-2.76%)
Apr 30, 2020 16.46 17.28 15.92 16.25 2,674,453 -0.86(-5.01%)
Apr 29, 2020 16.55 17.54 16.07 17.10 3,266,688 +0.68(+4.15%)
Apr 28, 2020 17.33 17.47 15.85 16.42 2,277,656 +0.42(+2.62%)
Apr 27, 2020 15.29 16.84 15.28 16.00 2,885,188 +0.95(+6.34%)
Apr 24, 2020 14.59 15.19 14.02 15.05 1,521,252 +0.87(+6.11%)
Apr 23, 2020 13.90 14.67 13.85 14.18 1,577,804 +0.44(+3.19%)
Apr 22, 2020 14.17 14.41 13.73 13.74 1,471,331 -0.03(-0.21%)
Apr 21, 2020 13.53 14.17 13.36 13.77 1,673,554 -0.24(-1.74%)
Apr 20, 2020 14.11 14.98 13.66 14.02 3,066,340 -0.66(-4.51%)
Apr 17, 2020 15.11 15.83 14.52 14.68 3,093,562 +0.56(+4.00%)
Apr 16, 2020 14.11 14.36 13.49 14.11 2,305,268 -0.11(-0.75%)
Apr 15, 2020 13.70 14.56 13.23 14.22 2,184,074 -0.36(-2.47%)
Apr 14, 2020 14.91 15.42 14.18 14.58 2,868,893 +0.11(+0.74%)
Apr 13, 2020 14.92 15.07 13.54 14.47 2,219,277 -0.40(-2.68%)
Apr 09, 2020 16.25 16.93 14.15 14.87 4,052,768 -0.29(-1.93%)
Apr 08, 2020 13.09 15.28 12.62 15.17 3,489,820 +2.82(+22.87%)
Apr 07, 2020 13.28 14.01 12.33 12.34 2,903,776 +0.27(+2.26%)
Apr 06, 2020 11.68 12.19 11.16 12.07 2,874,597 +1.15(+10.52%)
Apr 03, 2020 11.97 12.11 10.60 10.92 2,222,396 -0.86(-7.27%)
Apr 02, 2020 12.41 13.13 11.39 11.78 1,914,803 -0.90(-7.07%)
Apr 01, 2020 13.29 13.34 11.85 12.67 2,463,948 -1.36(-9.71%)
Mar 31, 2020 14.55 15.69 13.73 14.04 2,176,575 -0.67(-4.57%)
Mar 30, 2020 14.60 15.28 13.64 14.71 1,955,479 -0.19(-1.24%)
Mar 27, 2020 15.52 16.49 14.62 14.89 1,760,720 -1.58(-9.57%)
Mar 26, 2020 15.34 17.56 14.97 16.47 3,376,598 +1.50(+10.01%)
Mar 25, 2020 15.92 17.15 13.88 14.97 4,981,126 +0.36(+2.46%)
Mar 24, 2020 13.03 15.19 13.03 14.61 3,535,696 +2.76(+23.34%)
Mar 23, 2020 11.94 12.41 10.94 11.85 4,057,688 +0.55(+4.91%)
Mar 20, 2020 11.63 14.91 10.46 11.29 7,482,880 +0.38(+3.48%)
Mar 19, 2020 7.301 11.18 6.872 10.91 6,207,506 +3.28(+42.98%)
Mar 18, 2020 9.452 9.763 6.269 7.632 5,413,712 -3.20(-29.56%)
Mar 17, 2020 10.78 11.29 9.121 10.83 4,059,932 +0.28(+2.67%)
Mar 16, 2020 10.13 13.39 10.13 10.55 3,274,386 -4.38(-29.33%)
Mar 13, 2020 15.43 15.57 13.56 14.93 3,257,932 +0.78(+5.50%)
Mar 12, 2020 15.92 15.96 13.65 14.15 3,711,755 -3.91(-21.66%)
Mar 11, 2020 20.45 20.68 18.02 18.07 2,749,845 -3.30(-15.44%)
Mar 10, 2020 20.56 21.44 18.89 21.37 2,405,896 +1.73(+8.82%)
Mar 09, 2020 19.70 20.42 19.41 19.63 2,305,843 -2.10(-9.67%)
Mar 06, 2020 20.80 22.97 20.44 21.74 3,583,592 -0.12(-0.53%)
Mar 05, 2020 23.27 23.27 21.66 21.85 2,440,818 -2.22(-9.22%)
Mar 04, 2020 24.80 24.80 23.33 24.07 1,924,768 +0.00(+0.00%)
Mar 03, 2020 25.61 26.17 23.87 24.07 2,027,200 -1.44(-5.65%)
Mar 02, 2020 26.19 26.19 24.55 25.51 1,851,317 -0.49(-1.87%)
Feb 28, 2020 25.71 26.46 25.27 26.00 2,224,245 +0.08(+0.30%)
Feb 27, 2020 26.05 27.91 25.66 25.92 2,512,689 -0.90(-3.34%)
Feb 26, 2020 29.04 29.10 26.37 26.82 3,196,100 -1.90(-6.61%)
Feb 25, 2020 30.85 30.91 28.17 28.72 2,786,524 -1.91(-6.23%)
Feb 24, 2020 30.81 31.75 30.07 30.62 1,479,132 -2.38(-7.23%)
Feb 21, 2020 33.95 35.26 32.40 33.01 1,977,997 -0.81(-2.39%)
Feb 20, 2020 33.18 34.01 32.68 33.82 1,868,780 +0.63(+1.91%)
Feb 19, 2020 32.67 33.58 32.67 33.18 1,110,441 +0.38(+1.16%)
Feb 18, 2020 32.29 32.87 32.18 32.80 689,890 +0.41(+1.26%)
Feb 14, 2020 32.61 32.68 32.02 32.40 851,441 -0.16(-0.48%)
Feb 13, 2020 32.22 32.91 31.88 32.55 1,364,080 -0.06(-0.18%)
Feb 12, 2020 32.52 33.03 32.34 32.61 872,726 +0.43(+1.33%)
Feb 11, 2020 32.03 32.51 31.76 32.18 1,120,331 +0.41(+1.29%)
Feb 10, 2020 30.71 31.82 30.55 31.77 1,057,337 +0.91(+2.93%)
Feb 07, 2020 31.60 31.60 30.70 30.87 760,934 -1.05(-3.29%)
Feb 06, 2020 31.42 32.06 31.30 31.92 1,118,635 +0.71(+2.28%)
Feb 05, 2020 30.85 31.22 30.39 31.21 876,544 +0.73(+2.40%)
Feb 04, 2020 30.05 30.63 29.85 30.48 796,508 +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.