Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.97 12.35 11.95 12.17 918,682 +0.25(+2.08%)
Nov 26, 2014 11.90 11.92 11.92 11.92 1,162,713 +0.07(+0.56%)
Nov 25, 2014 11.63 11.90 11.62 11.86 2,736,304 +0.48(+4.18%)
Nov 24, 2014 11.23 11.40 11.22 11.38 680,601 +0.16(+1.44%)
Nov 21, 2014 11.38 11.39 11.10 11.22 1,156,110 -0.02(-0.17%)
Nov 20, 2014 11.02 11.25 10.94 11.24 996,205 +0.19(+1.72%)
Nov 19, 2014 11.15 11.27 10.97 11.05 976,088 -0.13(-1.19%)
Nov 18, 2014 11.13 11.28 10.97 11.18 823,434 +0.07(+0.60%)
Nov 17, 2014 11.43 11.43 10.88 11.11 1,397,857 -0.37(-3.23%)
Nov 14, 2014 11.47 11.62 11.27 11.48 1,388,950 +0.05(+0.42%)
Nov 13, 2014 11.26 11.55 11.26 11.44 2,224,792 +0.21(+1.87%)
Nov 12, 2014 11.13 11.40 11.10 11.23 2,286,939 +0.02(+0.17%)
Nov 11, 2014 11.01 11.36 10.96 11.21 1,590,908 +0.15(+1.38%)
Nov 10, 2014 10.98 11.33 10.92 11.06 1,409,580 +0.12(+1.13%)
Nov 07, 2014 10.85 11.08 10.72 10.93 1,560,076 +0.05(+0.44%)
Nov 06, 2014 11.21 11.28 10.73 10.88 1,763,937 +0.08(+0.71%)
Nov 05, 2014 11.02 11.19 10.75 10.81 2,228,779 -0.14(-1.30%)
Nov 04, 2014 10.64 11.23 10.59 10.95 2,803,390 +0.21(+1.95%)
Nov 03, 2014 10.99 11.17 10.71 10.74 2,255,497 -0.26(-2.34%)
Oct 31, 2014 11.21 11.76 10.95 11.00 4,931,051 +0.50(+4.71%)
Oct 30, 2014 10.03 10.54 9.942 10.50 2,451,230 +0.35(+3.47%)
Oct 29, 2014 10.43 10.44 9.961 10.15 1,413,967 -0.19(-1.84%)
Oct 28, 2014 9.846 10.41 9.624 10.34 1,993,060 +0.49(+4.93%)
Oct 27, 2014 9.723 9.894 9.780 9.856 950,076 +0.08(+0.78%)
Oct 24, 2014 9.761 9.884 9.646 9.780 1,587,988 -0.02(-0.19%)
Oct 23, 2014 9.742 10.17 9.723 9.799 1,878,331 +0.27(+2.80%)
Oct 22, 2014 9.723 9.913 9.504 9.532 1,621,798 -0.15(-1.57%)
Oct 21, 2014 9.513 10.07 9.456 9.684 2,736,390 +0.27(+2.83%)
Oct 20, 2014 9.351 9.418 9.294 9.418 2,142,495 +0.06(+0.61%)
Oct 17, 2014 9.703 9.751 9.323 9.361 2,325,338 -0.16(-1.70%)
Oct 16, 2014 8.989 9.837 8.942 9.523 3,440,132 +0.44(+4.82%)
Oct 15, 2014 8.523 9.113 8.456 9.085 1,838,429 +0.38(+4.38%)
Oct 14, 2014 8.532 8.846 8.361 8.704 2,083,971 +0.23(+2.70%)
Oct 13, 2014 8.675 8.799 8.361 8.475 2,308,291 -0.16(-1.87%)
Oct 10, 2014 8.904 9.094 8.627 8.637 3,427,163 -0.34(-3.82%)
Oct 09, 2014 9.427 9.542 8.961 8.980 1,797,415 -0.50(-5.23%)
Oct 08, 2014 9.627 9.761 9.337 9.475 2,408,963 -0.14(-1.49%)
Oct 07, 2014 9.742 9.932 9.608 9.618 1,265,277 -0.25(-2.51%)
Oct 06, 2014 10.12 10.16 9.780 9.865 1,284,836 -0.17(-1.71%)
Oct 03, 2014 9.599 10.22 9.575 10.04 3,047,667 +0.53(+5.61%)
Oct 02, 2014 9.523 9.742 9.304 9.504 2,730,717 -0.02(-0.20%)
Oct 01, 2014 9.608 9.637 9.389 9.523 1,493,204 -0.15(-1.57%)
Sep 30, 2014 9.865 9.970 9.484 9.675 2,108,595 -0.15(-1.55%)
Sep 29, 2014 9.913 9.980 9.751 9.827 1,485,101 -0.24(-2.36%)
Sep 26, 2014 9.770 10.14 9.732 10.07 1,208,829 +0.32(+3.32%)
Sep 25, 2014 9.961 10.04 9.713 9.742 937,529 -0.27(-2.66%)
Sep 24, 2014 9.932 10.11 9.913 10.01 872,081 +0.07(+0.67%)
Sep 23, 2014 9.989 10.25 9.894 9.942 1,448,163 -0.09(-0.85%)
Sep 22, 2014 10.23 10.23 9.913 10.03 1,007,455 -0.28(-2.68%)
Sep 19, 2014 10.30 10.38 10.13 10.30 1,846,116 +0.02(+0.18%)
Sep 18, 2014 10.31 10.43 10.21 10.28 1,686,944 +0.03(+0.28%)
Sep 17, 2014 10.40 10.63 10.09 10.26 3,288,618 -0.11(-1.10%)
Sep 16, 2014 10.30 10.40 9.932 10.37 3,258,713 -0.07(-0.64%)
Sep 15, 2014 10.65 10.66 10.36 10.44 821,028 -0.21(-1.97%)
Sep 12, 2014 10.72 10.72 10.37 10.65 1,605,449 -0.07(-0.62%)
Sep 11, 2014 10.86 11.00 10.60 10.71 1,533,562 -0.20(-1.83%)
Sep 10, 2014 10.43 10.96 10.43 10.91 2,127,497 +0.06(+0.53%)
Sep 09, 2014 11.18 11.33 10.60 10.86 3,534,096 -0.35(-3.14%)
Sep 08, 2014 10.57 11.36 10.57 11.21 4,143,623 +0.60(+5.66%)
Sep 05, 2014 10.27 10.62 10.27 10.61 1,084,261 +0.33(+3.24%)
Sep 04, 2014 10.25 10.44 10.17 10.27 800,591 +0.06(+0.56%)
Sep 03, 2014 10.33 10.41 10.11 10.22 650,905 -0.05(-0.46%)
Sep 02, 2014 10.15 10.30 9.999 10.27 701,030 +0.12(+1.22%)
Aug 29, 2014 10.08 10.14 10.14 10.14 478,443 +0.06(+0.57%)
Aug 28, 2014 10.10 10.11 9.808 10.08 814,476 -0.09(-0.84%)
Aug 27, 2014 10.52 10.56 10.02 10.17 1,379,984 -0.34(-3.26%)
Aug 26, 2014 10.14 10.65 10.10 10.51 1,063,435 +0.36(+3.57%)
Aug 25, 2014 10.18 10.20 10.05 10.15 463,473 +0.04(+0.38%)
Aug 22, 2014 10.19 10.22 9.970 10.11 649,025 -0.10(-1.02%)
Aug 21, 2014 10.07 10.24 9.922 10.22 560,944 +0.16(+1.61%)
Aug 20, 2014 10.17 10.18 9.903 10.06 735,836 -0.16(-1.58%)
Aug 19, 2014 10.30 10.44 10.19 10.22 1,166,918 -0.09(-0.83%)
Aug 18, 2014 9.999 10.34 9.989 10.30 1,414,639 +0.39(+3.94%)
Aug 15, 2014 10.01 10.06 9.803 9.913 1,261,402 +0.03(+0.29%)
Aug 14, 2014 9.656 9.894 9.646 9.884 874,463 +0.25(+2.57%)
Aug 13, 2014 9.761 9.827 9.570 9.637 1,203,015 -0.10(-0.98%)
Aug 12, 2014 9.370 9.789 9.370 9.732 2,357,853 +0.33(+3.55%)
Aug 11, 2014 9.094 9.408 9.046 9.399 968,037 +0.39(+4.33%)
Aug 08, 2014 9.199 9.246 8.885 9.008 1,346,732 -0.14(-1.56%)
Aug 07, 2014 9.427 9.427 9.094 9.151 1,655,495 -0.24(-2.54%)
Aug 06, 2014 9.065 9.408 9.046 9.389 2,317,786 +0.27(+2.92%)
Aug 05, 2014 9.361 9.389 9.046 9.123 2,123,238 -0.28(-2.94%)
Aug 04, 2014 9.380 9.413 9.227 9.399 1,970,187 +0.11(+1.23%)
Aug 01, 2014 9.665 9.789 9.104 9.284 5,638,392 -1.19(-11.36%)
Jul 31, 2014 10.66 10.73 10.41 10.47 1,542,303 -0.26(-2.40%)
Jul 30, 2014 10.65 10.79 10.57 10.73 644,554 +0.14(+1.35%)
Jul 29, 2014 10.50 10.76 10.50 10.59 880,613 +0.13(+1.27%)
Jul 28, 2014 10.48 10.62 10.44 10.46 667,326 -0.02(-0.18%)
Jul 25, 2014 10.14 10.52 10.14 10.47 998,898 +0.24(+2.33%)
Jul 24, 2014 10.47 10.53 10.18 10.24 1,166,333 -0.19(-1.83%)
Jul 23, 2014 10.65 10.65 10.40 10.43 937,878 -0.18(-1.71%)
Jul 22, 2014 10.28 10.66 10.26 10.61 1,007,245 +0.37(+3.63%)
Jul 21, 2014 10.39 10.45 10.23 10.24 693,939 -0.21(-2.01%)
Jul 18, 2014 10.31 10.48 10.31 10.45 693,671 +0.12(+1.20%)
Jul 17, 2014 10.38 10.48 10.28 10.32 1,014,354 -0.19(-1.81%)
Jul 16, 2014 10.61 10.65 10.45 10.51 760,574 -0.01(-0.09%)
Jul 15, 2014 10.59 10.67 10.39 10.52 3,006,413 -0.03(-0.27%)
Jul 14, 2014 10.81 10.90 10.54 10.55 2,157,875 -0.15(-1.42%)
Jul 11, 2014 10.97 10.98 10.69 10.70 869,672 -0.25(-2.26%)
Jul 10, 2014 11.04 11.13 10.87 10.95 1,034,151 -0.32(-2.87%)
Jul 09, 2014 11.30 11.30 11.09 11.27 1,148,298 +0.00(+0.00%)
Jul 08, 2014 11.67 11.67 11.13 11.27 1,848,944 -0.43(-3.66%)
Jul 07, 2014 11.84 11.87 11.64 11.70 1,231,413 -0.17(-1.44%)
Jul 03, 2014 11.78 11.87 11.87 11.87 616,746 +0.10(+0.89%)
Jul 02, 2014 11.59 11.84 11.59 11.77 824,662 +0.17(+1.48%)
Jul 01, 2014 11.63 11.84 11.57 11.60 1,035,619 +0.05(+0.41%)
Jun 30, 2014 11.47 11.56 11.28 11.55 1,246,053 +0.12(+1.08%)
Jun 27, 2014 11.28 11.47 11.26 11.43 2,278,139 -0.08(-0.66%)
Jun 26, 2014 11.62 11.67 11.45 11.50 922,811 +0.00(+0.00%)
Jun 25, 2014 11.29 11.57 11.22 11.50 931,829 +0.18(+1.55%)
Jun 24, 2014 11.43 11.51 11.27 11.33 2,140,451 -0.08(-0.71%)
Jun 23, 2014 11.39 11.44 11.30 11.41 811,893 -0.01(-0.08%)
Jun 20, 2014 11.38 11.49 11.30 11.42 1,977,667 +0.02(+0.17%)
Jun 19, 2014 11.49 11.65 11.24 11.40 1,410,787 -0.08(-0.66%)
Jun 18, 2014 11.29 11.54 11.17 11.47 1,332,718 +0.19(+1.69%)
Jun 17, 2014 11.18 11.38 11.07 11.28 1,042,401 +0.05(+0.42%)
Jun 16, 2014 11.45 11.51 11.16 11.24 1,380,789 -0.25(-2.16%)
Jun 13, 2014 10.99 11.53 10.87 11.48 1,940,105 +0.58(+5.33%)
Jun 12, 2014 11.32 11.33 10.84 10.90 1,315,358 -0.42(-3.70%)
Jun 11, 2014 11.07 11.40 10.99 11.32 3,346,396 +0.67(+6.26%)
Jun 10, 2014 10.50 10.68 10.44 10.66 933,010 +0.15(+1.45%)
Jun 06, 2014 10.49 10.62 10.34 10.50 1,236,779 -0.02(-0.18%)
Jun 05, 2014 10.42 10.58 10.26 10.52 1,769,168 +0.08(+0.73%)
Jun 04, 2014 10.19 10.47 10.15 10.45 1,690,235 +0.21(+2.05%)
Jun 03, 2014 10.34 10.36 10.15 10.24 1,668,825 -0.20(-1.92%)
Jun 02, 2014 10.41 10.47 10.37 10.44 1,722,376 +0.01(+0.09%)
May 30, 2014 10.49 10.57 10.37 10.43 2,559,868 -0.07(-0.64%)
May 29, 2014 10.43 10.58 10.28 10.49 1,448,861 +0.10(+0.92%)
May 28, 2014 10.41 10.49 10.16 10.40 1,151,100 -0.02(-0.18%)
May 27, 2014 10.17 10.54 10.16 10.42 1,415,441 +0.33(+3.31%)
May 23, 2014 10.11 10.08 10.08 10.08 1,278,123 -0.10(-0.94%)
May 22, 2014 10.04 10.21 9.894 10.18 667,049 +0.05(+0.47%)
May 21, 2014 9.942 10.15 9.856 10.13 1,128,813 +0.22(+2.21%)
May 20, 2014 10.08 10.10 9.780 9.913 1,940,439 -0.18(-1.79%)
May 19, 2014 10.11 10.19 9.932 10.09 1,348,926 -0.09(-0.84%)
May 16, 2014 10.34 10.35 10.02 10.18 1,513,694 -0.16(-1.57%)
May 15, 2014 10.44 10.47 10.23 10.34 2,375,001 -0.15(-1.45%)
May 14, 2014 10.35 10.65 10.10 10.49 3,479,407 +0.16(+1.57%)
May 13, 2014 10.37 10.57 10.15 10.33 1,438,805 +0.00(+0.00%)
May 12, 2014 10.20 10.61 10.18 10.33 1,434,031 +0.13(+1.31%)
May 09, 2014 10.16 10.33 10.09 10.20 1,267,071 -0.01(-0.09%)
May 08, 2014 10.28 10.63 10.09 10.21 1,502,508 -0.16(-1.56%)
May 07, 2014 10.53 10.64 10.12 10.37 1,948,075 -0.15(-1.45%)
May 06, 2014 10.76 10.83 10.45 10.52 1,549,580 -0.30(-2.81%)
May 05, 2014 10.89 10.89 10.67 10.83 1,769,205 -0.13(-1.22%)
May 02, 2014 10.90 11.19 10.86 10.96 1,795,438 +0.12(+1.14%)
May 01, 2014 10.53 11.26 10.14 10.84 7,485,375 -0.42(-3.72%)
Apr 30, 2014 11.24 11.33 11.14 11.26 1,732,847 +0.04(+0.34%)
Apr 29, 2014 10.95 11.28 10.88 11.22 2,049,897 +0.34(+3.15%)
Apr 28, 2014 11.13 11.17 10.74 10.87 4,156,382 -0.26(-2.31%)
Apr 25, 2014 11.60 11.63 11.04 11.13 1,710,769 -0.56(-4.80%)
Apr 24, 2014 11.80 11.99 11.56 11.69 1,223,713 -0.07(-0.57%)
Apr 23, 2014 11.99 12.00 11.67 11.76 1,407,672 -0.20(-1.67%)
Apr 22, 2014 11.65 12.03 11.63 11.96 2,071,750 +0.40(+3.46%)
Apr 21, 2014 11.13 11.72 11.10 11.56 5,214,731 +0.43(+3.85%)
Apr 17, 2014 11.11 11.13 11.13 11.13 2,964,331 +0.01(+0.09%)
Apr 16, 2014 11.23 11.30 10.82 11.12 2,535,114 +0.01(+0.09%)
Apr 15, 2014 11.50 11.56 10.87 11.11 2,676,783 -0.31(-2.75%)
Apr 14, 2014 11.72 11.83 11.28 11.43 1,813,695 -0.11(-0.99%)
Apr 11, 2014 11.47 11.68 11.32 11.54 2,068,677 -0.05(-0.41%)
Apr 10, 2014 12.02 12.12 11.43 11.59 2,397,369 -0.39(-3.26%)
Apr 09, 2014 11.78 12.05 11.73 11.98 1,683,223 +0.29(+2.44%)
Apr 08, 2014 11.64 11.79 11.45 11.69 1,749,527 +0.09(+0.74%)
Apr 07, 2014 11.86 11.92 11.42 11.61 3,731,487 -0.33(-2.79%)
Apr 04, 2014 12.44 12.47 11.91 11.94 3,176,347 -0.36(-2.94%)
Apr 03, 2014 12.66 12.73 12.09 12.30 2,234,871 -0.33(-2.64%)
Apr 02, 2014 12.47 12.71 12.41 12.64 1,685,519 +0.04(+0.30%)
Apr 01, 2014 12.81 12.97 12.54 12.60 2,374,397 +0.03(+0.23%)
Mar 31, 2014 12.48 12.91 12.48 12.57 2,414,786 +0.15(+1.23%)
Mar 28, 2014 12.35 12.57 12.21 12.42 2,980,576 +0.10(+0.85%)
Mar 27, 2014 12.41 12.49 12.20 12.31 2,370,192 -0.15(-1.22%)
Mar 26, 2014 13.06 13.06 12.22 12.46 3,751,893 -0.54(-4.17%)
Mar 25, 2014 13.23 13.32 12.88 13.01 1,829,082 -0.16(-1.23%)
Mar 24, 2014 13.15 13.27 12.66 13.17 2,929,612 +0.06(+0.44%)
Mar 21, 2014 13.62 13.64 13.06 13.11 3,755,648 -0.42(-3.10%)
Mar 20, 2014 13.60 13.70 13.40 13.53 1,786,106 -0.10(-0.77%)
Mar 19, 2014 13.74 13.80 13.38 13.64 2,718,183 -0.07(-0.49%)
Mar 18, 2014 13.43 13.85 13.33 13.70 4,000,301 +0.28(+2.06%)
Mar 17, 2014 13.30 13.62 13.23 13.43 2,591,746 +0.27(+2.03%)
Mar 14, 2014 13.27 13.46 12.76 13.16 3,513,167 -0.01(-0.07%)
Mar 13, 2014 13.35 13.36 12.87 13.17 4,665,875 -0.17(-1.28%)
Mar 12, 2014 13.02 13.88 12.73 13.34 9,053,648 +0.25(+1.89%)
Mar 11, 2014 13.10 13.47 12.74 13.09 19,865,042 +1.86(+16.53%)
Mar 10, 2014 11.47 11.49 11.16 11.24 2,254,068 -0.27(-2.32%)
Mar 07, 2014 11.58 11.99 11.35 11.50 5,199,149 -0.01(-0.08%)
Mar 06, 2014 11.09 11.76 10.99 11.51 7,851,236 +0.46(+4.13%)
Mar 05, 2014 10.95 11.17 10.86 11.06 3,816,151 +0.13(+1.22%)
Mar 04, 2014 10.88 11.15 10.88 10.92 3,099,605 +0.16(+1.50%)
Mar 03, 2014 10.87 10.93 10.42 10.76 3,475,221 -0.30(-2.75%)
Feb 28, 2014 11.49 11.51 10.89 11.07 3,932,277 -0.43(-3.73%)
Feb 27, 2014 10.60 11.50 10.57 11.49 3,964,478 +0.88(+8.25%)
Feb 26, 2014 10.59 10.67 10.47 10.62 1,548,573 +0.03(+0.27%)
Feb 25, 2014 10.60 10.65 10.42 10.59 1,124,047 +0.01(+0.09%)
Feb 24, 2014 10.40 10.69 10.27 10.58 1,742,233 +0.30(+2.97%)
Feb 21, 2014 10.24 10.34 10.09 10.27 1,059,997 +0.08(+0.75%)
Feb 20, 2014 10.01 10.22 9.989 10.20 989,770 +0.19(+1.90%)
Feb 19, 2014 10.04 10.28 9.922 10.01 952,078 -0.08(-0.76%)
Feb 18, 2014 10.10 10.31 10.01 10.08 1,123,268 -0.02(-0.19%)
Feb 14, 2014 10.03 10.10 10.10 10.10 1,105,481 +0.08(+0.76%)
Feb 13, 2014 9.761 10.07 9.627 10.03 1,149,948 +0.18(+1.84%)
Feb 12, 2014 10.09 10.21 9.723 9.846 2,411,657 -0.17(-1.71%)
Feb 11, 2014 9.951 10.09 9.870 10.02 1,325,356 +0.12(+1.25%)
Feb 10, 2014 9.980 10.05 9.742 9.894 2,310,791 -0.06(-0.57%)
Feb 07, 2014 9.932 10.05 9.856 9.951 1,837,500 +0.10(+0.97%)
Feb 06, 2014 9.732 10.06 9.656 9.856 2,743,592 +0.59(+6.37%)
Feb 05, 2014 9.399 9.456 9.170 9.265 2,991,405 -0.30(-3.18%)
Feb 04, 2014 9.570 9.732 9.427 9.570 2,859,278 +0.10(+1.11%)
Feb 03, 2014 9.989 10.05 9.389 9.465 6,629,203 -0.59(-5.87%)
Jan 31, 2014 9.065 10.17 9.037 10.06 11,634,707 +0.95(+10.46%)
Jan 30, 2014 8.846 9.199 8.832 9.104 4,272,403 +0.34(+3.91%)
Jan 29, 2014 8.837 8.970 8.675 8.761 2,566,811 -0.18(-2.02%)
Jan 28, 2014 8.970 9.199 8.875 8.942 3,334,331 -0.06(-0.63%)
Jan 27, 2014 9.351 9.398 8.723 8.999 5,369,605 -0.29(-3.08%)
Jan 24, 2014 9.903 9.951 9.208 9.284 7,724,098 -0.76(-7.58%)
Jan 23, 2014 10.10 10.15 9.989 10.05 2,298,375 -0.13(-1.31%)
Jan 22, 2014 10.07 10.19 9.894 10.18 2,526,794 +0.10(+1.04%)
Jan 21, 2014 10.32 10.38 10.04 10.07 2,512,095 -0.18(-1.76%)
Jan 17, 2014 10.06 10.26 10.26 10.26 7,280,926 +0.13(+1.32%)
Jan 16, 2014 10.54 10.56 10.06 10.12 7,866,848 -0.49(-4.58%)
Jan 15, 2014 10.86 10.93 10.31 10.61 6,022,829 -0.25(-2.28%)
Jan 14, 2014 11.29 11.42 10.55 10.86 10,641,143 -0.27(-2.40%)
Jan 13, 2014 11.65 11.87 11.12 11.12 4,982,908 -0.58(-4.96%)
Jan 10, 2014 11.28 11.90 11.20 11.70 6,148,329 +0.42(+3.71%)
Jan 09, 2014 11.37 11.51 11.20 11.28 4,502,399 -0.07(-0.59%)
Jan 08, 2014 11.26 11.58 11.22 11.35 3,812,879 +0.11(+1.02%)
Jan 07, 2014 10.83 11.40 10.83 11.24 8,213,774 +0.43(+3.96%)
Jan 06, 2014 10.94 11.05 10.60 10.81 2,987,792 -0.10(-0.87%)
Jan 03, 2014 10.80 11.03 10.69 10.90 2,062,334 +0.13(+1.24%)
Jan 02, 2014 10.70 10.96 10.62 10.77 2,033,651 +0.05(+0.44%)
Dec 31, 2013 10.85 10.72 10.72 10.72 1,440,370 -0.10(-0.88%)
Dec 30, 2013 10.61 10.90 10.49 10.82 1,638,452 +0.20(+1.88%)
Dec 27, 2013 11.04 11.14 10.53 10.62 2,207,623 -0.42(-3.80%)
Dec 26, 2013 10.95 11.19 10.85 11.04 2,180,291 +0.18(+1.67%)
Dec 24, 2013 10.81 10.88 10.73 10.86 655,799 +0.04(+0.35%)
Dec 23, 2013 10.86 10.96 10.76 10.82 1,128,493 +0.02(+0.18%)
Dec 20, 2013 10.52 10.85 10.48 10.80 7,110,839 +0.31(+3.00%)
Dec 19, 2013 10.49 10.58 10.42 10.48 2,084,897 -0.05(-0.45%)
Dec 18, 2013 10.47 10.69 10.29 10.53 2,401,780 +0.10(+1.00%)
Dec 17, 2013 10.65 10.70 10.40 10.43 2,342,339 -0.23(-2.14%)
Dec 16, 2013 10.69 10.88 10.62 10.66 1,396,644 +0.05(+0.45%)
Dec 13, 2013 10.60 10.78 10.58 10.61 1,766,336 +0.05(+0.45%)
Dec 12, 2013 10.81 10.96 10.54 10.56 1,577,503 -0.17(-1.60%)
Dec 11, 2013 10.99 11.01 10.58 10.73 1,559,184 -0.24(-2.17%)
Dec 10, 2013 11.06 11.19 10.87 10.97 1,485,192 -0.13(-1.20%)
Dec 09, 2013 10.96 11.22 10.96 11.10 1,436,077 +0.18(+1.66%)
Dec 06, 2013 10.87 10.94 10.69 10.92 1,156,450 +0.17(+1.59%)
Dec 05, 2013 10.77 10.93 10.63 10.75 1,500,711 -0.05(-0.44%)
Dec 04, 2013 10.54 11.02 10.49 10.80 3,853,232 +0.29(+2.72%)
Dec 03, 2013 10.58 10.76 10.48 10.51 1,870,261 -0.10(-0.90%)
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.