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, 2020 38.39 38.49 36.83 37.51 1,096,379 -1.02(-2.66%)
Nov 27, 2020 38.25 39.65 38.25 38.53 758,289 +0.14(+0.36%)
Nov 25, 2020 38.63 38.67 37.85 38.39 1,056,720 -0.13(-0.33%)
Nov 24, 2020 37.87 38.82 37.68 38.52 1,340,473 +1.39(+3.75%)
Nov 23, 2020 36.77 37.36 35.73 37.13 1,734,670 +0.54(+1.46%)
Nov 20, 2020 36.35 36.91 36.07 36.59 1,358,743 +0.01(+0.03%)
Nov 19, 2020 35.12 36.82 34.59 36.58 1,313,286 +1.45(+4.13%)
Nov 18, 2020 34.90 35.98 34.55 35.13 1,010,645 +0.35(+1.01%)
Nov 17, 2020 34.23 35.31 33.94 34.78 910,362 +0.05(+0.14%)
Nov 16, 2020 34.97 35.14 34.08 34.73 1,427,967 +0.81(+2.38%)
Nov 13, 2020 33.15 34.60 33.09 33.92 1,258,684 +1.32(+4.03%)
Nov 12, 2020 32.41 33.11 31.84 32.60 1,205,052 -0.27(-0.83%)
Nov 11, 2020 33.51 33.89 32.24 32.88 1,237,637 -0.53(-1.58%)
Nov 10, 2020 33.34 34.00 32.30 33.40 1,512,020 +0.19(+0.56%)
Nov 09, 2020 35.38 37.40 33.17 33.22 2,376,110 +0.84(+2.59%)
Nov 06, 2020 32.85 33.24 32.08 32.38 817,298 -0.40(-1.22%)
Nov 05, 2020 32.15 33.32 32.15 32.78 1,365,119 +1.04(+3.29%)
Nov 04, 2020 31.78 32.62 31.13 31.74 1,254,914 -0.03(-0.09%)
Nov 03, 2020 31.18 32.09 31.00 31.77 1,099,688 +1.07(+3.49%)
Nov 02, 2020 31.04 31.28 30.20 30.69 1,610,288 -0.21(-0.69%)
Oct 30, 2020 30.69 31.21 29.53 30.91 1,719,467 +0.35(+1.15%)
Oct 29, 2020 30.57 31.61 29.98 30.56 3,179,889 +0.12(+0.38%)
Oct 28, 2020 30.89 32.40 30.16 30.44 2,413,879 -1.07(-3.40%)
Oct 27, 2020 34.28 34.28 30.82 31.51 4,119,281 -1.68(-5.05%)
Oct 26, 2020 33.13 34.33 32.29 33.19 1,952,236 -0.62(-1.84%)
Oct 23, 2020 33.83 34.10 32.69 33.81 1,544,595 +0.20(+0.61%)
Oct 22, 2020 33.00 33.78 33.00 33.61 899,827 +0.80(+2.44%)
Oct 21, 2020 33.16 33.77 32.69 32.81 877,650 -0.09(-0.27%)
Oct 20, 2020 33.52 33.86 32.68 32.90 1,267,777 -0.54(-1.60%)
Oct 19, 2020 34.15 34.64 33.26 33.43 1,175,489 -0.70(-2.06%)
Oct 16, 2020 33.70 34.87 33.34 34.13 1,676,775 +0.92(+2.76%)
Oct 15, 2020 31.82 33.43 31.42 33.22 1,257,666 +1.42(+4.47%)
Oct 14, 2020 32.31 32.58 31.72 31.80 771,905 -0.34(-1.06%)
Oct 13, 2020 31.36 32.41 31.04 32.14 935,655 +0.46(+1.45%)
Oct 12, 2020 31.91 32.21 31.34 31.68 1,389,528 +0.22(+0.71%)
Oct 09, 2020 31.75 31.91 31.09 31.45 1,184,077 -0.12(-0.37%)
Oct 08, 2020 30.85 31.64 30.85 31.57 1,395,862 +1.08(+3.55%)
Oct 07, 2020 30.65 30.98 30.06 30.49 1,946,533 +0.37(+1.23%)
Oct 06, 2020 31.67 32.08 30.07 30.12 1,695,952 -1.29(-4.10%)
Oct 05, 2020 31.42 31.73 30.49 31.41 1,889,121 +0.25(+0.81%)
Oct 02, 2020 29.40 31.46 29.24 31.15 1,716,285 +0.52(+1.69%)
Oct 01, 2020 30.27 30.80 29.68 30.64 1,717,358 +0.73(+2.44%)
Sep 30, 2020 29.53 30.71 29.43 29.91 1,666,366 +0.60(+2.06%)
Sep 29, 2020 30.04 30.04 28.88 29.30 1,433,407 -0.83(-2.75%)
Sep 28, 2020 29.48 30.51 28.70 30.13 2,564,523 +1.10(+3.79%)
Sep 25, 2020 27.32 29.21 27.29 29.03 2,370,309 +1.58(+5.75%)
Sep 24, 2020 27.03 28.15 26.50 27.45 1,625,242 +0.48(+1.77%)
Sep 23, 2020 27.95 29.17 26.94 26.97 2,737,576 -1.01(-3.62%)
Sep 22, 2020 26.73 28.07 26.30 27.99 1,889,555 +1.41(+5.32%)
Sep 21, 2020 25.53 26.98 25.34 26.57 1,965,355 -0.04(-0.15%)
Sep 18, 2020 27.53 27.76 26.49 26.61 2,057,716 -0.48(-1.76%)
Sep 17, 2020 27.01 27.84 26.80 27.09 1,068,761 -0.59(-2.15%)
Sep 16, 2020 28.57 28.87 27.55 27.68 1,462,595 -0.74(-2.61%)
Sep 15, 2020 28.77 29.68 28.29 28.42 1,327,463 +0.07(+0.24%)
Sep 14, 2020 27.49 28.40 27.31 28.36 2,111,416 +1.19(+4.38%)
Sep 11, 2020 27.72 27.84 26.37 27.17 1,415,905 -0.29(-1.06%)
Sep 10, 2020 27.33 28.46 27.07 27.46 1,889,480 +0.57(+2.14%)
Sep 09, 2020 26.81 27.07 26.11 26.88 1,172,200 +0.92(+3.53%)
Sep 08, 2020 26.17 26.69 25.88 25.97 881,841 -0.74(-2.77%)
Sep 04, 2020 26.80 27.42 26.02 26.71 1,266,997 +0.61(+2.35%)
Sep 03, 2020 26.94 27.14 25.49 26.10 1,201,756 -0.85(-3.15%)
Sep 02, 2020 27.10 27.44 26.61 26.94 846,845 +0.00(+0.00%)
Sep 01, 2020 26.03 27.05 25.83 26.94 1,122,871 +0.85(+3.25%)
Aug 31, 2020 27.29 27.29 26.10 26.10 1,094,351 -0.96(-3.57%)
Aug 28, 2020 26.83 27.85 26.67 27.06 1,520,684 +0.87(+3.31%)
Aug 27, 2020 25.82 26.48 25.68 26.19 887,274 +0.59(+2.32%)
Aug 26, 2020 25.34 25.67 25.09 25.60 877,872 +0.19(+0.77%)
Aug 25, 2020 25.92 26.23 25.31 25.40 680,876 -0.24(-0.95%)
Aug 24, 2020 25.64 25.82 24.88 25.65 930,537 +0.27(+1.08%)
Aug 21, 2020 26.12 26.49 25.34 25.37 974,826 -0.77(-2.94%)
Aug 20, 2020 25.66 26.44 25.49 26.14 1,107,215 +0.15(+0.56%)
Aug 19, 2020 26.23 26.65 25.91 26.00 975,649 -0.15(-0.56%)
Aug 18, 2020 26.10 26.47 25.68 26.14 741,871 -0.18(-0.67%)
Aug 17, 2020 26.45 26.57 25.71 26.32 998,126 -0.01(-0.04%)
Aug 14, 2020 25.82 26.51 25.46 26.33 841,928 +0.17(+0.63%)
Aug 13, 2020 26.13 26.86 26.11 26.16 1,324,200 -0.06(-0.22%)
Aug 12, 2020 26.14 26.72 26.00 26.22 1,283,244 +0.38(+1.47%)
Aug 11, 2020 26.20 26.82 25.36 25.84 2,050,627 +0.36(+1.42%)
Aug 10, 2020 25.72 26.06 24.90 25.48 2,556,880 +0.49(+1.95%)
Aug 07, 2020 24.94 25.94 24.60 24.99 3,109,100 -0.11(-0.43%)
Aug 06, 2020 24.12 25.33 24.02 25.10 2,588,721 +0.93(+3.83%)
Aug 05, 2020 24.65 24.81 23.16 24.18 2,334,564 -0.06(-0.24%)
Aug 04, 2020 24.18 24.84 24.01 24.23 1,618,119 -0.05(-0.20%)
Aug 03, 2020 23.01 24.44 22.71 24.28 1,812,154 +1.22(+5.28%)
Jul 31, 2020 23.52 23.56 22.60 23.06 1,816,960 -0.69(-2.91%)
Jul 30, 2020 23.73 24.11 23.16 23.76 1,907,376 -0.16(-0.65%)
Jul 29, 2020 23.08 24.33 22.77 23.91 5,571,779 +2.37(+10.99%)
Jul 28, 2020 20.77 21.98 20.77 21.54 2,452,772 +0.47(+2.22%)
Jul 27, 2020 21.39 21.50 20.35 21.08 2,407,592 -0.56(-2.57%)
Jul 24, 2020 21.16 21.71 20.69 21.63 3,043,728 +0.31(+1.46%)
Jul 23, 2020 21.27 21.47 20.87 21.32 2,330,153 -0.51(-2.32%)
Jul 22, 2020 21.18 22.04 21.07 21.83 2,343,242 +0.40(+1.86%)
Jul 21, 2020 20.77 21.65 20.63 21.43 1,939,940 +1.22(+6.03%)
Jul 20, 2020 20.60 20.97 19.99 20.21 1,491,349 -0.28(-1.38%)
Jul 17, 2020 20.84 21.19 20.27 20.49 2,150,796 -0.22(-1.08%)
Jul 16, 2020 20.54 21.07 20.15 20.72 1,606,553 -0.57(-2.66%)
Jul 15, 2020 19.21 21.41 19.16 21.28 4,567,788 +3.32(+18.50%)
Jul 14, 2020 17.99 18.44 17.65 17.96 1,827,938 +0.23(+1.32%)
Jul 13, 2020 18.26 18.74 17.64 17.72 3,311,800 -0.19(-1.09%)
Jul 10, 2020 17.83 18.21 17.60 17.92 1,575,998 +0.00(+0.00%)
Jul 09, 2020 18.13 18.15 17.17 17.92 1,737,463 -0.12(-0.65%)
Jul 08, 2020 17.72 18.16 16.98 18.04 2,792,980 +0.15(+0.82%)
Jul 07, 2020 18.46 18.57 17.74 17.89 2,482,487 -0.95(-5.02%)
Jul 06, 2020 19.79 20.02 18.44 18.84 2,733,109 -0.59(-3.06%)
Jul 02, 2020 20.55 20.61 19.36 19.43 1,719,672 -0.30(-1.53%)
Jul 01, 2020 20.68 21.17 19.53 19.73 2,503,325 -0.63(-3.11%)
Jun 30, 2020 19.75 20.52 19.75 20.37 4,064,786 +0.34(+1.70%)
Jun 29, 2020 19.26 20.20 18.84 20.02 2,726,328 +0.90(+4.69%)
Jun 26, 2020 19.60 19.74 18.90 19.13 4,220,725 -0.64(-3.25%)
Jun 25, 2020 20.06 20.36 19.08 19.77 3,573,897 -0.90(-4.34%)
Jun 24, 2020 21.26 21.67 20.31 20.67 2,693,017 -1.19(-5.44%)
Jun 23, 2020 21.20 22.40 20.77 21.86 3,106,865 +1.10(+5.31%)
Jun 22, 2020 20.42 20.76 19.77 20.76 1,888,166 +0.16(+0.76%)
Jun 19, 2020 21.56 21.73 20.42 20.60 3,387,109 -0.54(-2.54%)
Jun 18, 2020 21.43 21.97 20.95 21.14 1,770,387 -0.46(-2.12%)
Jun 17, 2020 21.43 22.18 21.18 21.59 2,628,640 +0.09(+0.41%)
Jun 16, 2020 22.38 22.88 20.98 21.51 3,490,986 +0.70(+3.37%)
Jun 15, 2020 19.29 21.10 19.02 20.80 1,646,160 +0.22(+1.09%)
Jun 12, 2020 21.19 21.44 19.70 20.58 2,150,693 +0.70(+3.53%)
Jun 11, 2020 19.86 20.99 18.18 19.88 3,195,421 -2.09(-9.49%)
Jun 10, 2020 22.74 22.81 21.25 21.96 2,802,150 -1.12(-4.85%)
Jun 09, 2020 23.37 23.63 22.56 23.08 2,086,084 -1.08(-4.48%)
Jun 08, 2020 24.87 24.97 23.56 24.17 2,906,055 +0.19(+0.77%)
Jun 05, 2020 24.83 25.06 23.68 23.98 3,933,582 +1.15(+5.04%)
Jun 04, 2020 22.90 23.55 21.99 22.83 3,845,179 +0.52(+2.31%)
Jun 03, 2020 21.82 22.48 21.20 22.31 3,281,501 +1.10(+5.19%)
Jun 02, 2020 22.01 22.22 21.04 21.21 3,164,991 -0.30(-1.40%)
Jun 01, 2020 21.05 21.66 20.59 21.52 2,644,861 +0.68(+3.27%)
May 29, 2020 20.76 21.16 20.17 20.83 2,958,858 -0.41(-1.93%)
May 28, 2020 21.84 22.36 20.88 21.24 4,076,087 -0.16(-0.73%)
May 27, 2020 20.50 21.42 19.38 21.40 4,021,601 +1.54(+7.75%)
May 26, 2020 21.06 21.19 19.67 19.86 3,476,910 +0.67(+3.50%)
May 22, 2020 19.34 19.38 18.33 19.19 1,862,319 -0.08(-0.40%)
May 21, 2020 19.32 19.54 18.43 19.26 2,575,778 -0.07(-0.35%)
May 20, 2020 18.68 19.58 18.68 19.33 4,179,543 +1.16(+6.38%)
May 19, 2020 17.55 19.14 17.45 18.17 5,451,786 +0.82(+4.72%)
May 18, 2020 16.89 17.54 16.45 17.35 3,485,995 +1.74(+11.17%)
May 15, 2020 14.83 16.04 14.71 15.61 2,996,419 +0.56(+3.69%)
May 14, 2020 14.62 15.72 14.08 15.05 2,960,886 +0.07(+0.46%)
May 13, 2020 16.28 16.28 14.65 14.99 3,035,390 -1.29(-7.90%)
May 12, 2020 17.46 17.58 16.14 16.27 2,682,648 -0.96(-5.60%)
May 11, 2020 17.15 17.73 16.89 17.24 3,612,548 -0.28(-1.61%)
May 08, 2020 17.41 17.72 16.57 17.52 3,502,971 +0.77(+4.60%)
May 07, 2020 15.15 16.84 15.15 16.75 3,140,560 +1.89(+12.72%)
May 06, 2020 15.47 15.65 14.80 14.86 1,354,155 -0.20(-1.36%)
May 05, 2020 15.84 16.02 14.94 15.06 1,377,803 -0.29(-1.90%)
May 04, 2020 15.09 15.59 14.53 15.36 2,332,529 -0.46(-2.90%)
May 01, 2020 15.59 15.93 15.18 15.81 2,264,709 -0.45(-2.76%)
Apr 30, 2020 16.48 17.30 15.93 16.26 2,671,650 -0.86(-5.01%)
Apr 29, 2020 16.57 17.56 16.09 17.12 3,263,265 +0.68(+4.15%)
Apr 28, 2020 17.34 17.49 15.86 16.44 2,275,269 +0.42(+2.62%)
Apr 27, 2020 15.31 16.86 15.30 16.02 2,882,164 +0.95(+6.34%)
Apr 24, 2020 14.61 15.20 14.03 15.06 1,519,658 +0.87(+6.11%)
Apr 23, 2020 13.91 14.68 13.87 14.20 1,576,150 +0.44(+3.19%)
Apr 22, 2020 14.19 14.42 13.74 13.76 1,469,789 -0.03(-0.21%)
Apr 21, 2020 13.54 14.19 13.37 13.79 1,671,800 -0.24(-1.74%)
Apr 20, 2020 14.13 15.00 13.67 14.03 3,063,126 -0.66(-4.51%)
Apr 17, 2020 15.12 15.84 14.54 14.69 3,090,320 +0.57(+4.00%)
Apr 16, 2020 14.13 14.37 13.51 14.13 2,302,852 -0.11(-0.75%)
Apr 15, 2020 13.71 14.58 13.24 14.24 2,181,785 -0.36(-2.47%)
Apr 14, 2020 14.93 15.44 14.20 14.60 2,865,887 +0.11(+0.74%)
Apr 13, 2020 14.94 15.08 13.55 14.49 2,216,952 -0.40(-2.68%)
Apr 09, 2020 16.26 16.95 14.17 14.89 4,048,521 -0.29(-1.93%)
Apr 08, 2020 13.11 15.30 12.63 15.18 3,486,163 +2.83(+22.87%)
Apr 07, 2020 13.29 14.02 12.35 12.36 2,900,733 +0.27(+2.26%)
Apr 06, 2020 11.69 12.20 11.17 12.08 2,871,585 +1.15(+10.52%)
Apr 03, 2020 11.99 12.12 10.61 10.93 2,220,067 -0.86(-7.27%)
Apr 02, 2020 12.42 13.15 11.40 11.79 1,912,796 -0.90(-7.07%)
Apr 01, 2020 13.30 13.35 11.86 12.69 2,461,366 -1.36(-9.71%)
Mar 31, 2020 14.57 15.71 13.75 14.05 2,174,294 -0.67(-4.57%)
Mar 30, 2020 14.62 15.30 13.65 14.72 1,953,430 -0.19(-1.24%)
Mar 27, 2020 15.53 16.51 14.64 14.91 1,758,874 -1.58(-9.57%)
Mar 26, 2020 15.36 17.58 14.99 16.49 3,373,059 +1.50(+10.01%)
Mar 25, 2020 15.93 17.17 13.90 14.99 4,975,906 +0.36(+2.46%)
Mar 24, 2020 13.05 15.21 13.05 14.63 3,531,990 +2.77(+23.34%)
Mar 23, 2020 11.96 12.42 10.95 11.86 4,053,436 +0.56(+4.91%)
Mar 20, 2020 11.64 14.93 10.48 11.30 7,475,038 +0.38(+3.48%)
Mar 19, 2020 7.308 11.20 6.879 10.92 6,201,001 +3.28(+42.99%)
Mar 18, 2020 9.462 9.774 6.275 7.640 5,408,038 -3.21(-29.56%)
Mar 17, 2020 10.79 11.30 9.130 10.85 4,055,677 +0.28(+2.68%)
Mar 16, 2020 10.14 13.41 10.14 10.56 3,270,955 -4.39(-29.34%)
Mar 13, 2020 15.44 15.59 13.57 14.95 3,254,518 +0.78(+5.50%)
Mar 12, 2020 15.93 15.98 13.66 14.17 3,707,866 -3.92(-21.66%)
Mar 11, 2020 20.47 20.71 18.04 18.09 2,746,963 -3.30(-15.44%)
Mar 10, 2020 20.58 21.47 18.91 21.39 2,403,374 +1.73(+8.83%)
Mar 09, 2020 19.72 20.44 19.43 19.65 2,303,427 -2.10(-9.67%)
Mar 06, 2020 20.82 23.00 20.46 21.76 3,579,837 -0.12(-0.53%)
Mar 05, 2020 23.30 23.30 21.68 21.88 2,438,260 -2.22(-9.22%)
Mar 04, 2020 24.83 24.83 23.35 24.10 1,922,751 +0.00(+0.00%)
Mar 03, 2020 25.64 26.19 23.89 24.10 2,025,075 -1.44(-5.65%)
Mar 02, 2020 26.22 26.22 24.58 25.54 1,849,377 -0.49(-1.87%)
Feb 28, 2020 25.73 26.48 25.30 26.03 2,221,914 +0.08(+0.30%)
Feb 27, 2020 26.08 27.94 25.69 25.95 2,510,056 -0.90(-3.34%)
Feb 26, 2020 29.07 29.13 26.40 26.85 3,192,751 -1.90(-6.61%)
Feb 25, 2020 30.88 30.94 28.20 28.75 2,783,604 -1.91(-6.23%)
Feb 24, 2020 30.84 31.79 30.10 30.66 1,477,582 -2.39(-7.22%)
Feb 21, 2020 33.99 35.29 32.43 33.04 1,975,924 -0.81(-2.39%)
Feb 20, 2020 33.22 34.04 32.72 33.85 1,866,822 +0.63(+1.91%)
Feb 19, 2020 32.70 33.62 32.70 33.22 1,109,277 +0.38(+1.16%)
Feb 18, 2020 32.32 32.91 32.21 32.84 689,167 +0.41(+1.26%)
Feb 14, 2020 32.64 32.72 32.05 32.43 850,548 -0.16(-0.48%)
Feb 13, 2020 32.25 32.95 31.91 32.58 1,362,651 -0.06(-0.18%)
Feb 12, 2020 32.56 33.06 32.37 32.64 871,811 +0.43(+1.33%)
Feb 11, 2020 32.07 32.55 31.79 32.21 1,119,157 +0.41(+1.29%)
Feb 10, 2020 30.74 31.85 30.58 31.81 1,056,229 +0.91(+2.93%)
Feb 07, 2020 31.63 31.63 30.73 30.90 760,136 -1.05(-3.29%)
Feb 06, 2020 31.45 32.10 31.33 31.95 1,117,462 +0.71(+2.28%)
Feb 05, 2020 30.88 31.25 30.42 31.24 875,625 +0.73(+2.40%)
Feb 04, 2020 30.08 30.67 29.89 30.51 795,673 +0.87(+2.93%)
Feb 03, 2020 29.11 29.89 29.08 29.64 713,215 +0.56(+1.91%)
Jan 31, 2020 30.03 30.33 29.01 29.09 1,095,102 -1.00(-3.34%)
Jan 30, 2020 28.72 30.14 28.63 30.09 1,451,887 +1.02(+3.52%)
Jan 29, 2020 29.00 29.53 28.54 29.07 861,678 +0.16(+0.54%)
Jan 28, 2020 28.26 29.16 28.10 28.91 1,083,405 +0.87(+3.09%)
Jan 27, 2020 27.86 28.46 27.67 28.04 1,316,791 -0.71(-2.47%)
Jan 24, 2020 28.60 28.88 28.22 28.76 1,483,739 +0.30(+1.06%)
Jan 23, 2020 27.35 28.49 26.97 28.45 887,246 +0.76(+2.74%)
Jan 22, 2020 28.05 28.15 27.69 27.69 798,355 -0.13(-0.46%)
Jan 21, 2020 28.26 28.40 27.75 27.82 690,202 -0.69(-2.43%)
Jan 17, 2020 29.16 29.21 28.30 28.51 651,252 -0.56(-1.91%)
Jan 16, 2020 28.78 29.22 28.75 29.07 662,038 +0.50(+1.74%)
Jan 15, 2020 27.94 28.66 27.94 28.57 1,009,197 +0.49(+1.73%)
Jan 14, 2020 28.00 28.33 27.80 28.08 631,686 +0.14(+0.49%)
Jan 13, 2020 27.91 28.07 27.50 27.95 723,898 +0.04(+0.14%)
Jan 10, 2020 28.70 28.73 27.67 27.91 1,473,066 -0.95(-3.28%)
Jan 09, 2020 29.16 29.19 28.79 28.85 358,978 -0.18(-0.60%)
Jan 08, 2020 28.79 29.24 28.79 29.03 491,741 +0.25(+0.88%)
Jan 07, 2020 28.86 28.96 28.69 28.77 568,595 -0.19(-0.67%)
Jan 06, 2020 28.34 29.15 28.23 28.97 792,169 +0.05(+0.17%)
Jan 03, 2020 28.87 29.02 28.62 28.92 571,924 -0.36(-1.23%)
Jan 02, 2020 29.45 29.54 28.85 29.28 950,891 +0.11(+0.37%)
Dec 31, 2019 29.14 29.46 29.11 29.17 868,713 -0.03(-0.10%)
Dec 30, 2019 29.58 29.63 28.79 29.20 1,029,709 -0.39(-1.32%)
Dec 27, 2019 29.95 30.06 29.50 29.59 543,599 -0.25(-0.85%)
Dec 26, 2019 29.65 29.94 29.63 29.85 474,274 +0.28(+0.96%)
Dec 24, 2019 29.60 29.79 29.55 29.56 354,150 +0.06(+0.20%)
Dec 23, 2019 29.56 29.65 29.34 29.51 961,384 +0.01(+0.03%)
Dec 20, 2019 29.83 30.06 29.31 29.50 2,388,532 -0.43(-1.43%)
Dec 19, 2019 29.55 29.94 29.43 29.92 783,291 +0.36(+1.22%)
Dec 18, 2019 28.97 29.73 28.97 29.56 802,481 +0.69(+2.39%)
Dec 17, 2019 28.84 29.10 28.77 28.87 534,371 +0.04(+0.13%)
Dec 16, 2019 29.12 29.34 28.81 28.84 763,428 -0.04(-0.13%)
Dec 13, 2019 28.91 29.21 28.54 28.87 1,087,342 -0.19(-0.67%)
Dec 12, 2019 28.59 29.30 28.49 29.07 863,999 +0.51(+1.77%)
Dec 11, 2019 28.54 28.79 28.38 28.56 719,449 +0.22(+0.79%)
Dec 10, 2019 28.08 28.42 27.99 28.34 1,012,990 +0.15(+0.52%)
Dec 09, 2019 28.49 28.77 28.17 28.19 592,295 -0.37(-1.29%)
Dec 06, 2019 28.29 28.67 28.15 28.56 940,560 +0.69(+2.48%)
Dec 05, 2019 28.26 28.42 27.56 27.87 996,988 -0.28(-1.00%)
Dec 04, 2019 28.48 28.48 28.05 28.15 898,308 -0.14(-0.48%)
Dec 03, 2019 28.12 28.37 27.62 28.29 713,414 -0.15(-0.51%)
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.