Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.65	37.00	36.63	36.76	263,000	+0.15(+0.41%)
Nov 29, 2004	36.35	36.93	35.92	36.61	377,700	+0.48(+1.33%)
Nov 26, 2004	36.19	36.75	36.11	36.13	126,700	+0.19(+0.53%)
Nov 24, 2004	35.90	36.20	35.69	35.94	389,300	+0.44(+1.24%)
Nov 23, 2004	35.75	36.11	35.24	35.50	480,900	-0.10(-0.28%)
Nov 22, 2004	36.09	36.09	34.76	35.60	621,900	-0.49(-1.36%)
Nov 19, 2004	36.66	36.71	36.05	36.09	321,200	-0.57(-1.55%)
Nov 18, 2004	36.73	36.95	36.50	36.66	201,900	-0.12(-0.33%)
Nov 17, 2004	36.99	37.24	36.43	36.78	340,300	+0.03(+0.08%)
Nov 16, 2004	37.23	37.23	36.73	36.75	309,800	-0.48(-1.29%)
Nov 15, 2004	37.35	37.50	37.12	37.23	341,000	-0.17(-0.45%)
Nov 12, 2004	37.28	37.45	36.87	37.40	395,900	+0.12(+0.32%)
Nov 11, 2004	36.74	37.42	36.63	37.28	376,500	+0.54(+1.47%)
Nov 10, 2004	37.10	37.59	36.69	36.74	430,500	+0.08(+0.22%)
Nov 09, 2004	36.95	37.00	36.05	36.66	454,300	-0.14(-0.38%)
Nov 08, 2004	36.40	37.11	36.17	36.80	790,600	+0.83(+2.31%)
Nov 05, 2004	36.23	36.60	35.40	35.97	662,900	-0.03(-0.08%)
Nov 04, 2004	34.51	36.17	34.51	36.00	940,500	+1.93(+5.66%)
Nov 03, 2004	34.11	34.40	33.88	34.07	376,400	+0.66(+1.98%)
Nov 02, 2004	33.25	34.25	33.22	33.41	685,000	-0.15(-0.45%)
Nov 01, 2004	33.59	33.71	33.25	33.56	464,200	+0.07(+0.21%)
Oct 29, 2004	33.62	33.81	33.28	33.49	435,200	-0.13(-0.39%)
Oct 28, 2004	33.25	33.80	33.07	33.62	1,007,500	+0.91(+2.78%)
Oct 27, 2004	29.50	33.45	29.50	32.71	3,166,000	+3.71(+12.79%)
Oct 26, 2004	29.31	29.47	28.96	29.00	670,500	-0.31(-1.06%)
Oct 25, 2004	29.20	29.68	28.75	29.31	522,100	+0.06(+0.21%)
Oct 22, 2004	30.40	30.44	29.24	29.25	786,300	-1.00(-3.31%)
Oct 21, 2004	30.05	30.37	29.90	30.25	396,700	+0.26(+0.87%)
Oct 20, 2004	30.45	30.45	29.58	29.99	437,900	-0.45(-1.48%)
Oct 19, 2004	30.50	30.95	30.38	30.44	599,400	-0.04(-0.13%)
Oct 18, 2004	29.97	30.48	29.84	30.48	567,800	+0.61(+2.04%)
Oct 15, 2004	28.91	29.98	28.91	29.87	687,000	+1.21(+4.22%)
Oct 14, 2004	28.95	29.07	28.60	28.66	411,000	-0.19(-0.66%)
Oct 13, 2004	28.15	29.00	28.15	28.85	652,000	+0.82(+2.93%)
Oct 12, 2004	27.75	28.11	27.35	28.03	234,600	+0.28(+1.01%)
Oct 11, 2004	28.25	28.28	27.71	27.75	323,000	-0.35(-1.25%)
Oct 08, 2004	28.05	28.38	28.05	28.10	328,900	-0.04(-0.14%)
Oct 07, 2004	28.20	28.37	27.80	28.14	383,200	-0.06(-0.21%)
Oct 06, 2004	27.95	28.24	27.89	28.20	260,300	+0.25(+0.89%)
Oct 05, 2004	28.20	28.25	27.81	27.95	335,600	-0.05(-0.18%)
Oct 04, 2004	28.10	28.32	27.86	28.00	448,500	+0.00(+0.00%)
Oct 01, 2004	28.15	28.34	27.95	28.00	484,100	-0.15(-0.53%)
Sep 30, 2004	27.93	28.29	27.86	28.15	545,000	+0.33(+1.19%)
Sep 29, 2004	28.04	28.12	27.71	27.82	545,500	-0.22(-0.78%)
Sep 28, 2004	26.95	28.18	26.95	28.04	573,700	+1.08(+4.01%)
Sep 27, 2004	27.18	27.31	26.71	26.96	310,900	-0.18(-0.66%)
Sep 24, 2004	27.20	27.45	27.08	27.14	244,300	+0.04(+0.15%)
Sep 23, 2004	27.40	27.48	27.10	27.10	454,200	-0.38(-1.38%)
Sep 22, 2004	27.89	27.89	27.36	27.48	216,400	-0.41(-1.47%)
Sep 21, 2004	27.60	27.95	27.60	27.89	161,900	+0.19(+0.69%)
Sep 20, 2004	27.63	27.89	27.40	27.70	274,900	+0.07(+0.25%)
Sep 17, 2004	27.89	27.89	27.45	27.63	501,000	-0.06(-0.22%)
Sep 16, 2004	27.64	27.90	27.56	27.69	225,200	+0.05(+0.18%)
Sep 15, 2004	27.74	27.74	27.39	27.64	281,200	-0.20(-0.72%)
Sep 14, 2004	27.30	27.92	27.20	27.84	445,800	+0.52(+1.90%)
Sep 13, 2004	27.23	27.55	27.20	27.32	331,200	+0.15(+0.55%)
Sep 10, 2004	27.52	27.57	27.16	27.17	275,200	-0.42(-1.52%)
Sep 09, 2004	27.43	27.63	27.26	27.59	295,100	+0.36(+1.32%)
Sep 08, 2004	27.75	27.99	27.23	27.23	356,800	-0.32(-1.16%)
Sep 07, 2004	27.30	27.82	27.22	27.55	237,000	+0.50(+1.85%)
Sep 03, 2004	27.42	27.42	27.01	27.05	202,700	-0.25(-0.92%)
Sep 02, 2004	27.15	27.49	27.09	27.30	190,700	+0.28(+1.04%)

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.