Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.49 18.49 17.84 17.94 1,400,971 -0.41(-2.23%)
Nov 29, 2016 18.28 18.48 18.18 18.35 1,296,154 +0.05(+0.26%)
Nov 28, 2016 18.36 18.46 18.12 18.30 1,563,998 -0.06(-0.31%)
Nov 25, 2016 18.06 18.38 18.05 18.36 394,186 +0.31(+1.74%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.27(+1.50%)
Nov 22, 2016 17.79 17.84 17.60 17.78 1,159,138 +0.02(+0.11%)
Nov 21, 2016 17.90 18.09 17.70 17.76 1,774,236 +0.09(+0.48%)
Nov 18, 2016 17.93 18.18 17.64 17.67 1,425,796 -0.25(-1.38%)
Nov 17, 2016 17.78 17.96 17.73 17.92 1,328,966 +0.14(+0.80%)
Nov 16, 2016 17.65 17.86 17.65 17.78 963,130 +0.06(+0.32%)
Nov 15, 2016 17.85 18.01 17.69 17.72 1,705,818 -0.16(-0.91%)
Nov 14, 2016 17.96 18.41 17.85 17.88 2,251,627 +0.09(+0.48%)
Nov 11, 2016 17.35 17.82 17.33 17.80 1,908,825 +0.45(+2.58%)
Nov 10, 2016 17.66 17.79 17.15 17.35 2,490,189 -0.12(-0.71%)
Nov 09, 2016 16.60 17.57 16.58 17.47 2,018,742 +0.57(+3.38%)
Nov 08, 2016 16.66 16.97 16.56 16.90 1,625,218 +0.15(+0.91%)
Nov 07, 2016 16.88 16.93 16.64 16.75 1,315,020 +0.28(+1.68%)
Nov 04, 2016 16.40 16.67 16.31 16.47 1,220,375 +0.18(+1.11%)
Nov 03, 2016 16.21 16.51 16.05 16.29 2,948,903 +0.10(+0.65%)
Nov 02, 2016 16.51 17.09 15.97 16.19 4,451,384 -0.57(-3.41%)
Nov 01, 2016 17.05 17.20 16.52 16.76 1,992,645 -0.25(-1.46%)
Oct 31, 2016 17.13 17.18 16.88 17.01 888,442 -0.12(-0.72%)
Oct 28, 2016 17.11 17.37 17.10 17.13 1,222,609 +0.03(+0.17%)
Oct 27, 2016 17.71 17.71 17.08 17.10 1,203,109 -0.52(-2.97%)
Oct 26, 2016 17.65 17.79 17.58 17.63 1,049,338 -0.18(-1.02%)
Oct 25, 2016 17.85 17.94 17.79 17.81 720,505 -0.12(-0.69%)
Oct 24, 2016 17.85 18.05 17.78 17.93 1,702,343 +0.17(+0.97%)
Oct 21, 2016 17.95 18.04 17.69 17.76 1,375,057 -0.31(-1.74%)
Oct 20, 2016 18.03 18.26 17.94 18.07 604,060 -0.06(-0.31%)
Oct 19, 2016 18.11 18.37 18.05 18.13 575,513 +0.00(+0.00%)
Oct 18, 2016 18.33 18.44 18.09 18.13 861,952 +0.04(+0.21%)
Oct 17, 2016 18.12 18.28 18.01 18.09 732,136 +0.00(+0.00%)
Oct 14, 2016 18.28 18.34 17.98 18.09 583,527 -0.09(-0.47%)
Oct 13, 2016 18.19 18.29 17.91 18.18 758,147 -0.21(-1.14%)
Oct 12, 2016 18.38 18.57 18.32 18.39 649,646 -0.03(-0.16%)
Oct 11, 2016 18.74 18.74 18.32 18.42 511,170 -0.33(-1.78%)
Oct 10, 2016 18.62 18.84 18.62 18.75 676,197 +0.24(+1.29%)
Oct 07, 2016 18.81 18.81 18.43 18.51 650,870 -0.32(-1.72%)
Oct 06, 2016 18.85 18.93 18.79 18.84 830,271 +0.01(+0.05%)
Oct 05, 2016 18.71 18.88 18.71 18.83 1,619,948 +0.17(+0.92%)
Oct 04, 2016 18.65 18.87 18.54 18.65 1,192,426 -0.04(-0.20%)
Oct 03, 2016 18.96 19.05 18.59 18.69 953,901 -0.14(-0.76%)
Sep 30, 2016 18.50 18.90 18.23 18.84 1,184,898 +0.42(+2.28%)
Sep 29, 2016 18.74 18.81 18.30 18.42 1,093,728 -0.39(-2.08%)
Sep 28, 2016 18.37 18.82 18.37 18.81 1,271,679 +0.47(+2.54%)
Sep 27, 2016 18.13 18.34 17.90 18.34 1,357,071 +0.24(+1.31%)
Sep 26, 2016 18.09 18.21 17.91 18.10 930,999 -0.08(-0.42%)
Sep 23, 2016 18.29 18.29 18.02 18.18 878,209 -0.14(-0.78%)
Sep 22, 2016 18.02 18.36 17.97 18.32 986,517 +0.48(+2.67%)
Sep 21, 2016 17.72 17.85 17.44 17.85 992,989 +0.22(+1.24%)
Sep 20, 2016 17.78 17.78 17.52 17.63 1,024,767 -0.10(-0.54%)
Sep 19, 2016 17.97 18.09 17.65 17.72 1,474,120 +0.12(+0.70%)
Sep 16, 2016 17.72 17.72 17.40 17.60 1,479,632 -0.24(-1.33%)
Sep 15, 2016 17.81 17.98 17.68 17.84 851,085 +0.04(+0.21%)
Sep 14, 2016 17.69 17.88 17.53 17.80 1,416,373 +0.14(+0.81%)
Sep 13, 2016 18.09 18.09 17.64 17.65 1,384,631 -0.56(-3.08%)
Sep 12, 2016 17.96 18.24 17.80 18.22 1,729,435 +0.10(+0.53%)
Sep 09, 2016 18.68 18.71 17.99 18.12 1,665,674 -0.73(-3.89%)
Sep 08, 2016 19.66 20.00 18.69 18.85 2,769,954 +0.03(+0.15%)
Sep 07, 2016 18.65 18.90 18.65 18.83 917,240 +0.13(+0.71%)
Sep 06, 2016 18.81 18.86 18.61 18.69 432,987 -0.03(-0.15%)
Sep 02, 2016 18.83 18.72 18.72 18.72 628,718 -0.07(-0.36%)
Sep 01, 2016 18.72 18.96 18.62 18.79 884,218 +0.22(+1.18%)
Aug 31, 2016 18.62 18.63 18.32 18.57 1,461,928 -0.02(-0.10%)
Aug 30, 2016 18.71 18.81 18.51 18.59 947,594 -0.18(-0.96%)
Aug 29, 2016 18.92 19.00 18.73 18.77 793,999 -0.20(-1.05%)
Aug 26, 2016 18.99 19.15 18.76 18.97 1,084,506 -0.03(-0.15%)
Aug 25, 2016 19.06 19.06 18.87 19.00 793,688 -0.09(-0.45%)
Aug 24, 2016 19.24 19.40 19.05 19.08 985,020 -0.21(-1.09%)
Aug 23, 2016 18.94 19.37 18.94 19.29 988,261 +0.48(+2.53%)
Aug 22, 2016 18.85 18.85 18.60 18.82 540,670 -0.04(-0.20%)
Aug 19, 2016 18.73 18.87 18.62 18.85 866,193 +0.10(+0.56%)
Aug 18, 2016 18.59 18.75 18.45 18.75 552,166 +0.11(+0.61%)
Aug 17, 2016 18.68 18.71 18.34 18.64 1,008,682 +0.00(+0.00%)
Aug 16, 2016 18.72 18.84 18.47 18.64 1,260,083 -0.16(-0.86%)
Aug 15, 2016 19.00 19.19 18.79 18.80 1,685,580 -0.08(-0.40%)
Aug 12, 2016 19.05 19.13 18.78 18.87 935,643 -0.17(-0.90%)
Aug 11, 2016 18.50 19.10 18.36 19.05 2,597,815 +0.58(+3.15%)
Aug 10, 2016 18.51 18.62 18.28 18.46 1,516,869 +0.01(+0.05%)
Aug 09, 2016 17.88 18.56 17.78 18.45 1,728,754 +0.51(+2.87%)
Aug 08, 2016 17.88 18.00 17.77 17.94 1,045,480 +0.09(+0.48%)
Aug 05, 2016 17.57 18.00 17.47 17.85 1,371,846 +0.33(+1.90%)
Aug 04, 2016 17.98 18.61 17.14 17.52 4,130,749 -0.56(-3.11%)
Aug 03, 2016 18.08 18.28 17.88 18.08 1,584,596 -0.07(-0.37%)
Aug 02, 2016 18.50 18.57 18.00 18.15 1,053,855 -0.36(-1.95%)
Aug 01, 2016 18.66 18.75 18.40 18.51 678,339 -0.16(-0.87%)
Jul 29, 2016 18.71 18.79 18.50 18.67 1,269,976 -0.09(-0.46%)
Jul 28, 2016 18.29 18.80 18.25 18.76 990,815 +0.50(+2.71%)
Jul 27, 2016 18.27 18.31 18.05 18.26 743,497 +0.08(+0.42%)
Jul 26, 2016 17.89 18.25 17.86 18.19 1,973,838 +0.36(+2.03%)
Jul 25, 2016 18.02 18.12 17.78 17.83 1,450,004 -0.19(-1.06%)
Jul 22, 2016 17.79 18.03 17.68 18.02 1,312,673 +0.06(+0.32%)
Jul 21, 2016 18.21 18.27 17.85 17.96 873,500 -0.30(-1.62%)
Jul 20, 2016 18.01 18.31 17.80 18.25 938,241 +0.29(+1.59%)
Jul 19, 2016 18.29 18.29 17.94 17.97 789,643 -0.36(-1.97%)
Jul 18, 2016 18.24 18.42 18.08 18.33 1,073,965 +0.07(+0.36%)
Jul 15, 2016 18.29 18.37 18.18 18.26 654,543 +0.01(+0.05%)
Jul 14, 2016 18.24 18.41 18.07 18.25 880,152 +0.08(+0.42%)
Jul 13, 2016 18.05 18.22 17.91 18.18 697,211 +0.15(+0.85%)
Jul 12, 2016 18.01 18.09 17.88 18.03 514,009 +0.20(+1.12%)
Jul 11, 2016 17.97 18.08 17.76 17.83 1,077,139 -0.02(-0.11%)
Jul 08, 2016 17.52 17.81 17.42 17.85 2,210,132 +0.43(+2.46%)
Jul 07, 2016 17.43 17.72 17.26 17.42 985,687 +0.05(+0.27%)
Jul 06, 2016 17.13 17.39 16.98 17.37 858,620 +0.10(+0.61%)
Jul 05, 2016 17.28 17.37 16.94 17.26 1,091,099 -0.16(-0.93%)
Jul 01, 2016 17.54 17.43 17.43 17.43 1,083,743 -0.10(-0.54%)
Jun 30, 2016 17.50 17.53 17.09 17.52 835,595 +0.13(+0.77%)
Jun 29, 2016 17.28 17.46 17.20 17.39 1,155,605 +0.30(+1.73%)
Jun 28, 2016 16.86 17.10 16.83 17.09 1,283,128 +0.48(+2.87%)
Jun 27, 2016 17.11 17.20 16.54 16.62 2,062,310 -0.77(-4.44%)
Jun 24, 2016 17.34 17.65 17.22 17.39 3,380,053 -0.77(-4.25%)
Jun 23, 2016 18.07 18.18 17.87 18.16 1,265,582 +0.30(+1.65%)
Jun 22, 2016 18.24 18.38 17.85 17.86 704,193 -0.40(-2.19%)
Jun 21, 2016 17.98 18.28 17.85 18.26 1,682,910 +0.31(+1.75%)
Jun 20, 2016 18.09 18.19 17.89 17.95 1,286,832 +0.15(+0.86%)
Jun 17, 2016 17.54 17.81 17.45 17.80 1,268,759 +0.32(+1.85%)
Jun 16, 2016 17.53 17.53 17.27 17.47 792,233 -0.24(-1.34%)
Jun 15, 2016 17.70 17.89 17.65 17.71 985,089 +0.00(+0.00%)
Jun 14, 2016 17.53 17.77 17.44 17.71 895,247 +0.12(+0.70%)
Jun 13, 2016 17.83 17.97 17.55 17.59 867,914 -0.35(-1.96%)
Jun 10, 2016 18.04 18.16 17.86 17.94 710,549 -0.34(-1.87%)
Jun 09, 2016 18.40 18.48 18.25 18.28 1,150,953 -0.20(-1.08%)
Jun 08, 2016 18.44 18.61 18.26 18.48 1,246,591 +0.05(+0.26%)
Jun 07, 2016 18.51 18.73 18.42 18.44 1,517,759 +0.04(+0.21%)
Jun 06, 2016 18.51 18.52 18.19 18.40 1,074,620 -0.15(-0.82%)
Jun 03, 2016 18.63 18.63 18.24 18.55 1,100,486 -0.22(-1.17%)
Jun 02, 2016 18.49 18.87 18.44 18.77 1,405,969 +0.28(+1.49%)
Jun 01, 2016 18.45 18.80 18.20 18.49 2,009,016 +0.49(+2.70%)
May 31, 2016 17.93 18.17 17.93 18.01 1,313,799 +0.09(+0.48%)
May 27, 2016 17.54 17.92 17.92 17.92 1,230,552 +0.36(+2.06%)
May 26, 2016 17.67 17.82 17.38 17.56 1,075,049 -0.10(-0.54%)
May 25, 2016 17.56 17.81 17.56 17.65 1,327,097 +0.13(+0.76%)
May 24, 2016 17.65 17.75 17.35 17.52 2,754,140 +0.04(+0.22%)
May 23, 2016 17.30 17.68 17.26 17.48 1,151,996 +0.12(+0.71%)
May 20, 2016 17.56 17.68 17.31 17.36 1,112,447 -0.16(-0.92%)
May 19, 2016 17.65 17.80 17.28 17.52 1,312,042 -0.28(-1.55%)
May 18, 2016 17.60 17.91 17.56 17.80 1,400,917 +0.16(+0.92%)
May 17, 2016 17.89 17.98 17.50 17.64 1,334,490 -0.27(-1.49%)
May 16, 2016 18.08 18.23 17.85 17.90 1,307,540 -0.15(-0.84%)
May 13, 2016 18.07 18.26 17.95 18.05 1,381,169 -0.13(-0.73%)
May 12, 2016 18.40 18.49 17.87 18.19 1,274,124 -0.09(-0.47%)
May 11, 2016 18.54 18.61 18.22 18.27 1,206,362 -0.28(-1.49%)
May 10, 2016 18.20 18.59 18.10 18.55 999,212 +0.41(+2.26%)
May 09, 2016 17.90 18.22 17.76 18.14 1,738,174 +0.30(+1.71%)
May 06, 2016 17.86 18.00 17.60 17.84 1,688,776 -0.04(-0.21%)
May 05, 2016 17.83 17.97 17.65 17.87 1,125,853 +0.09(+0.48%)
May 04, 2016 17.66 17.92 17.66 17.79 1,116,979 +0.05(+0.27%)
May 03, 2016 18.10 18.24 17.66 17.74 1,955,134 -0.56(-3.07%)
May 02, 2016 17.92 18.36 17.72 18.30 2,705,805 +0.55(+3.11%)
Apr 29, 2016 18.20 18.25 17.59 17.75 2,434,686 -0.52(-2.87%)
Apr 28, 2016 18.47 18.78 18.16 18.27 3,712,081 -0.40(-2.14%)
Apr 27, 2016 19.19 19.59 18.55 18.67 4,538,399 -0.96(-4.90%)
Apr 26, 2016 19.33 19.75 19.11 19.64 2,540,722 +0.40(+2.08%)
Apr 25, 2016 19.11 19.80 19.06 19.24 2,557,369 +0.16(+0.85%)
Apr 22, 2016 19.72 19.78 18.65 19.07 3,078,895 -0.86(-4.30%)
Apr 21, 2016 19.84 20.03 19.56 19.93 1,719,736 -0.18(-0.90%)
Apr 20, 2016 20.12 20.41 19.85 20.11 2,068,564 +0.06(+0.28%)
Apr 19, 2016 20.10 20.26 19.88 20.05 945,662 +0.07(+0.33%)
Apr 18, 2016 20.03 20.15 19.84 19.99 1,143,953 -0.10(-0.52%)
Apr 15, 2016 20.03 20.17 19.92 20.09 734,828 +0.05(+0.24%)
Apr 14, 2016 20.37 20.37 19.84 20.05 1,062,273 -0.29(-1.40%)
Apr 13, 2016 20.34 20.40 20.16 20.33 1,181,125 +0.12(+0.61%)
Apr 12, 2016 19.81 20.22 19.67 20.21 749,645 +0.46(+2.31%)
Apr 11, 2016 20.29 20.36 19.75 19.75 803,250 -0.44(-2.17%)
Apr 08, 2016 20.13 20.29 19.94 20.19 955,859 +0.28(+1.39%)
Apr 07, 2016 19.77 20.13 19.77 19.91 1,234,066 +0.04(+0.19%)
Apr 06, 2016 19.71 19.88 19.45 19.87 846,355 +0.12(+0.63%)
Apr 05, 2016 19.67 19.94 19.62 19.75 766,986 -0.10(-0.48%)
Apr 04, 2016 19.85 20.00 19.64 19.84 775,268 -0.03(-0.14%)
Apr 01, 2016 19.48 20.00 19.40 19.87 1,414,712 +0.20(+1.02%)
Mar 31, 2016 19.70 19.97 19.61 19.67 951,481 -0.08(-0.39%)
Mar 30, 2016 19.91 20.24 19.60 19.75 1,505,833 +0.04(+0.19%)
Mar 29, 2016 18.81 19.76 18.78 19.71 1,106,579 +0.91(+4.86%)
Mar 28, 2016 18.85 18.97 18.57 18.80 859,286 -0.05(-0.25%)
Mar 24, 2016 18.45 18.85 18.85 18.85 925,802 +0.30(+1.64%)
Mar 23, 2016 18.77 18.84 18.45 18.54 1,013,505 -0.36(-1.91%)
Mar 22, 2016 18.30 19.00 18.27 18.90 2,025,577 +1.03(+5.75%)
Mar 21, 2016 18.08 18.09 17.71 17.87 997,561 -0.21(-1.16%)
Mar 18, 2016 18.28 18.54 18.02 18.08 1,329,942 -0.04(-0.21%)
Mar 17, 2016 18.13 18.24 17.86 18.12 1,165,391 -0.04(-0.21%)
Mar 16, 2016 17.33 18.24 17.27 18.16 1,430,871 +0.70(+3.98%)
Mar 15, 2016 17.79 17.81 17.30 17.46 1,344,594 -0.45(-2.50%)
Mar 14, 2016 17.77 18.11 17.66 17.91 1,603,050 +0.12(+0.70%)
Mar 11, 2016 17.12 17.85 17.12 17.79 1,811,804 +0.85(+5.00%)
Mar 10, 2016 17.05 17.45 16.76 16.94 1,317,328 -0.05(-0.28%)
Mar 09, 2016 16.50 17.00 16.40 16.99 1,167,831 +0.54(+3.30%)
Mar 08, 2016 16.53 16.64 16.16 16.45 1,973,411 -0.17(-1.03%)
Mar 07, 2016 16.91 17.09 16.36 16.62 1,637,943 -0.41(-2.40%)
Mar 04, 2016 17.18 17.24 16.86 17.03 1,020,290 -0.17(-1.00%)
Mar 03, 2016 17.14 17.22 16.94 17.20 1,103,022 +0.01(+0.06%)
Mar 02, 2016 17.15 17.30 16.94 17.19 1,178,572 +0.06(+0.33%)
Mar 01, 2016 16.69 17.19 16.53 17.13 1,486,583 +0.64(+3.87%)
Feb 29, 2016 16.80 16.94 16.48 16.49 1,464,362 -0.30(-1.81%)
Feb 26, 2016 15.75 16.87 15.72 16.80 3,244,617 +1.22(+7.82%)
Feb 25, 2016 15.56 15.81 15.33 15.58 1,337,052 +0.09(+0.55%)
Feb 24, 2016 15.26 15.58 14.80 15.49 2,068,593 +0.05(+0.31%)
Feb 23, 2016 15.90 15.90 15.44 15.45 2,210,308 -0.44(-2.76%)
Feb 22, 2016 15.86 16.10 15.70 15.88 2,964,289 +0.36(+2.33%)
Feb 19, 2016 16.23 16.30 15.47 15.52 5,943,162 -0.73(-4.51%)
Feb 18, 2016 16.47 16.59 16.06 16.25 1,366,829 -0.17(-1.04%)
Feb 17, 2016 16.25 16.56 15.66 16.43 3,838,696 +0.42(+2.62%)
Feb 16, 2016 15.50 16.11 15.26 16.01 2,479,677 +0.79(+5.19%)
Feb 12, 2016 14.62 15.22 15.22 15.22 2,102,902 +0.97(+6.82%)
Feb 11, 2016 14.28 14.52 13.89 14.25 1,625,286 -0.38(-2.60%)
Feb 10, 2016 14.46 14.99 14.26 14.63 1,876,200 +0.30(+2.13%)
Feb 09, 2016 14.12 14.62 13.92 14.32 1,398,737 +0.00(+0.00%)
Feb 08, 2016 14.84 14.90 13.54 14.32 2,109,977 -0.78(-5.17%)
Feb 05, 2016 15.95 15.95 14.82 15.10 2,734,039 -0.92(-5.76%)
Feb 04, 2016 15.93 16.29 15.58 16.03 1,309,652 +0.18(+1.14%)
Feb 03, 2016 16.37 16.37 15.24 15.85 1,663,156 -0.37(-2.29%)
Feb 02, 2016 16.76 16.82 16.03 16.22 1,213,474 -0.78(-4.59%)
Feb 01, 2016 16.85 17.21 16.40 17.00 1,474,049 +0.04(+0.22%)
Jan 29, 2016 16.45 16.98 16.25 16.96 1,960,868 +0.54(+3.31%)
Jan 28, 2016 16.39 16.60 16.21 16.42 1,473,041 +0.27(+1.65%)
Jan 27, 2016 16.46 16.57 16.00 16.15 1,925,222 +0.26(+1.62%)
Jan 26, 2016 15.60 15.92 15.29 15.89 724,009 +0.28(+1.77%)
Jan 25, 2016 15.99 16.28 15.59 15.62 1,159,389 -0.45(-2.79%)
Jan 22, 2016 15.99 16.42 15.75 16.06 1,817,239 +0.39(+2.49%)
Jan 21, 2016 15.67 15.81 15.19 15.67 2,886,989 -0.06(-0.36%)
Jan 20, 2016 16.13 16.25 14.47 15.73 3,472,656 -0.71(-4.34%)
Jan 19, 2016 17.24 17.38 16.26 16.45 2,112,705 -0.59(-3.47%)
Jan 15, 2016 16.50 17.04 17.04 17.04 1,576,468 +0.05(+0.28%)
Jan 14, 2016 16.58 17.12 16.19 16.99 1,837,865 +0.44(+2.65%)
Jan 13, 2016 17.27 17.47 16.05 16.55 2,140,843 -0.72(-4.19%)
Jan 12, 2016 18.22 18.22 17.02 17.27 1,504,898 -0.39(-2.21%)
Jan 11, 2016 17.80 18.18 17.26 17.66 1,077,816 -0.03(-0.16%)
Jan 08, 2016 17.80 18.72 17.62 17.69 3,197,603 +0.76(+4.50%)
Jan 07, 2016 17.65 17.92 16.88 16.93 1,887,854 -1.27(-6.96%)
Jan 06, 2016 17.89 18.39 17.72 18.20 1,516,782 +0.04(+0.21%)
Jan 05, 2016 18.16 18.37 18.08 18.16 1,482,252 +0.06(+0.32%)
Jan 04, 2016 18.52 18.66 17.95 18.10 3,618,040 -0.82(-4.33%)
Dec 31, 2015 18.89 18.92 18.92 18.92 1,310,258 -0.05(-0.25%)
Dec 30, 2015 18.82 19.26 18.79 18.97 1,297,592 +0.09(+0.45%)
Dec 29, 2015 18.76 18.93 18.49 18.88 818,797 +0.26(+1.38%)
Dec 28, 2015 18.68 18.82 18.53 18.63 900,989 -0.15(-0.81%)
Dec 24, 2015 18.37 18.78 18.78 18.78 574,845 +0.39(+2.12%)
Dec 23, 2015 18.23 18.48 18.16 18.39 673,355 +0.23(+1.26%)
Dec 22, 2015 18.46 18.54 18.05 18.16 970,993 -0.30(-1.65%)
Dec 21, 2015 17.88 18.47 17.81 18.46 1,402,126 +0.66(+3.69%)
Dec 18, 2015 18.10 18.30 17.59 17.81 3,008,574 -0.38(-2.09%)
Dec 17, 2015 18.02 18.32 17.60 18.19 2,035,819 +0.15(+0.84%)
Dec 16, 2015 17.01 18.25 16.85 18.04 3,551,150 +1.65(+10.05%)
Dec 15, 2015 16.10 16.47 16.00 16.39 3,456,988 +0.37(+2.32%)
Dec 14, 2015 17.12 17.34 15.84 16.02 4,324,415 -1.12(-6.56%)
Dec 11, 2015 17.46 17.49 16.93 17.14 1,579,787 -0.63(-3.54%)
Dec 10, 2015 18.03 18.09 17.47 17.77 1,339,813 -0.23(-1.27%)
Dec 09, 2015 18.05 18.42 17.85 18.00 1,562,440 -0.01(-0.05%)
Dec 08, 2015 18.09 18.17 17.69 18.01 2,012,684 -0.30(-1.66%)
Dec 07, 2015 18.74 18.90 18.28 18.31 1,000,674 -0.44(-2.34%)
Dec 04, 2015 18.57 18.87 18.46 18.75 692,358 +0.15(+0.82%)
Dec 03, 2015 19.50 19.52 18.53 18.60 1,375,128 -0.51(-2.69%)
Dec 02, 2015 18.69 19.50 18.69 19.11 1,690,072 +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.