Boyd Gaming Corp (NY: BYD )

64.03 -0.11 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.85 62.85 60.71 61.58 1,957,155 -1.26(-2.00%)
Sep 29, 2021 64.51 64.63 62.38 62.83 749,255 -0.98(-1.54%)
Sep 28, 2021 64.46 65.21 63.48 63.82 809,185 -0.81(-1.25%)
Sep 27, 2021 62.78 65.29 62.47 64.62 1,361,358 +2.04(+3.27%)
Sep 24, 2021 62.19 63.27 61.58 62.58 898,289 +0.15(+0.23%)
Sep 23, 2021 61.64 63.47 61.57 62.43 1,394,857 +1.21(+1.97%)
Sep 22, 2021 59.35 61.90 59.14 61.23 1,932,885 +2.38(+4.04%)
Sep 21, 2021 59.91 60.50 58.54 58.85 722,616 -0.42(-0.71%)
Sep 20, 2021 58.05 59.76 57.92 59.27 1,071,940 -0.58(-0.98%)
Sep 17, 2021 59.87 61.22 59.18 59.85 1,834,507 +0.12(+0.20%)
Sep 16, 2021 58.15 60.09 58.11 59.74 1,262,365 +1.73(+2.99%)
Sep 15, 2021 57.68 58.61 56.61 58.01 2,045,786 +0.98(+1.72%)
Sep 14, 2021 56.38 57.19 55.83 57.02 2,326,331 +0.07(+0.12%)
Sep 13, 2021 58.34 58.59 56.24 56.95 1,519,891 -0.72(-1.25%)
Sep 10, 2021 60.31 60.31 57.57 57.67 1,571,325 -2.19(-3.66%)
Sep 09, 2021 58.80 60.37 57.74 59.86 1,124,957 +0.68(+1.15%)
Sep 08, 2021 60.78 61.09 58.97 59.18 846,181 -1.53(-2.52%)
Sep 07, 2021 58.99 60.99 58.66 60.71 1,732,037 +1.66(+2.82%)
Sep 03, 2021 59.40 59.95 58.13 59.05 1,302,816 -0.72(-1.21%)
Sep 02, 2021 60.00 60.49 59.15 59.77 875,356 +0.28(+0.47%)
Sep 01, 2021 60.18 60.33 58.95 59.48 872,146 -0.25(-0.42%)
Aug 31, 2021 60.84 61.08 59.13 59.74 1,756,536 -0.68(-1.13%)
Aug 30, 2021 61.63 61.69 60.39 60.42 839,252 -1.14(-1.85%)
Aug 27, 2021 59.61 62.00 59.61 61.56 1,103,641 +2.21(+3.72%)
Aug 26, 2021 60.23 61.61 59.07 59.35 953,002 -0.94(-1.57%)
Aug 25, 2021 58.85 60.39 58.47 60.29 1,016,999 +1.71(+2.92%)
Aug 24, 2021 56.59 58.95 56.59 58.58 956,357 +1.88(+3.31%)
Aug 23, 2021 55.27 57.11 54.90 56.70 803,671 +2.15(+3.94%)
Aug 20, 2021 54.01 54.70 53.21 54.55 811,968 +0.38(+0.70%)
Aug 19, 2021 55.18 55.89 53.72 54.17 1,303,170 -1.90(-3.39%)
Aug 18, 2021 55.56 56.78 55.28 56.07 1,040,418 +0.11(+0.19%)
Aug 17, 2021 56.69 57.20 55.30 55.96 1,418,082 -1.75(-3.04%)
Aug 16, 2021 57.80 58.46 56.49 57.71 857,281 -0.82(-1.40%)
Aug 13, 2021 59.21 59.21 58.10 58.53 779,524 -0.69(-1.17%)
Aug 12, 2021 59.12 59.38 57.69 59.22 674,543 +0.18(+0.30%)
Aug 11, 2021 57.44 59.14 56.54 59.05 1,006,573 +1.10(+1.90%)
Aug 10, 2021 57.72 58.74 57.43 57.95 684,210 +0.29(+0.51%)
Aug 09, 2021 57.33 58.09 56.09 57.66 811,868 +0.13(+0.22%)
Aug 06, 2021 57.49 57.92 56.54 57.53 959,034 +0.60(+1.06%)
Aug 05, 2021 53.84 57.25 53.76 56.92 1,900,430 +3.10(+5.75%)
Aug 04, 2021 54.56 55.73 53.64 53.83 1,644,536 -1.05(-1.92%)
Aug 03, 2021 56.88 56.88 53.87 54.88 1,214,117 -1.28(-2.29%)
Aug 02, 2021 55.92 58.10 55.60 56.17 1,249,459 +0.68(+1.23%)
Jul 30, 2021 55.86 57.28 55.30 55.48 1,190,307 -0.82(-1.45%)
Jul 29, 2021 57.29 57.54 55.97 56.30 1,145,582 -0.64(-1.13%)
Jul 28, 2021 57.68 59.05 53.68 56.94 2,555,193 +1.56(+2.81%)
Jul 27, 2021 55.81 56.30 53.69 55.39 1,393,060 -0.67(-1.20%)
Jul 26, 2021 55.09 56.13 54.70 56.06 1,272,703 +1.37(+2.51%)
Jul 23, 2021 55.10 55.34 53.84 54.69 720,237 -0.05(-0.09%)
Jul 22, 2021 55.42 55.59 54.04 54.73 1,032,732 -1.08(-1.94%)
Jul 21, 2021 53.78 56.07 53.66 55.82 1,632,346 +3.06(+5.79%)
Jul 20, 2021 50.61 53.23 50.09 52.76 1,522,203 +2.49(+4.96%)
Jul 19, 2021 49.44 51.49 49.04 50.27 2,035,107 -1.48(-2.86%)
Jul 16, 2021 54.07 54.43 51.37 51.75 1,501,782 -1.68(-3.15%)
Jul 15, 2021 53.21 53.98 52.40 53.43 1,135,931 -0.35(-0.65%)
Jul 14, 2021 55.48 56.04 53.37 53.78 1,075,427 -1.06(-1.93%)
Jul 13, 2021 56.08 56.09 54.77 54.84 721,826 -1.84(-3.25%)
Jul 12, 2021 55.27 56.94 54.98 56.68 1,028,877 +1.01(+1.82%)
Jul 09, 2021 54.67 55.77 54.18 55.67 1,404,212 +1.81(+3.36%)
Jul 08, 2021 53.69 55.14 52.98 53.86 1,496,267 -1.31(-2.38%)
Jul 07, 2021 57.52 58.30 54.59 55.17 1,505,104 -2.48(-4.31%)
Jul 06, 2021 60.15 60.18 57.50 57.66 1,241,714 -2.30(-3.83%)
Jul 02, 2021 60.84 60.98 59.73 59.95 609,053 -0.60(-1.00%)
Jul 01, 2021 60.43 61.40 60.26 60.56 710,279 +0.70(+1.17%)
Jun 30, 2021 59.07 59.99 58.67 59.85 1,144,641 +1.01(+1.72%)
Jun 29, 2021 58.48 59.71 58.38 58.84 1,469,289 +0.40(+0.68%)
Jun 28, 2021 60.01 60.01 57.69 58.44 746,758 -0.99(-1.67%)
Jun 25, 2021 59.71 60.31 59.42 59.44 11,736,403 -0.40(-0.67%)
Jun 24, 2021 60.29 61.10 59.81 59.84 1,360,379 +0.48(+0.80%)
Jun 23, 2021 59.04 60.09 58.77 59.36 1,226,090 +0.07(+0.12%)
Jun 22, 2021 58.60 59.83 58.15 59.29 733,240 +0.46(+0.78%)
Jun 21, 2021 57.70 58.94 57.04 58.83 1,009,578 +1.71(+3.00%)
Jun 18, 2021 56.89 57.84 55.79 57.12 2,102,016 -1.17(-2.00%)
Jun 17, 2021 59.71 60.63 57.26 58.29 1,361,295 -1.69(-2.82%)
Jun 16, 2021 59.58 60.68 59.18 59.98 872,392 +0.10(+0.16%)
Jun 15, 2021 59.68 60.18 58.79 59.88 778,258 -0.24(-0.40%)
Jun 14, 2021 61.55 62.18 59.28 60.13 1,133,295 -1.03(-1.69%)
Jun 11, 2021 60.36 61.20 59.87 61.16 670,033 +1.18(+1.96%)
Jun 10, 2021 60.98 61.17 59.62 59.98 618,506 -0.76(-1.25%)
Jun 09, 2021 62.37 62.66 60.59 60.74 815,450 -1.60(-2.56%)
Jun 08, 2021 61.57 62.85 60.95 62.34 1,107,946 +1.01(+1.65%)
Jun 07, 2021 60.95 61.58 60.69 61.32 1,059,118 +0.55(+0.91%)
Jun 04, 2021 61.49 61.70 60.34 60.77 817,035 -0.10(-0.16%)
Jun 03, 2021 60.73 61.11 58.95 60.87 1,406,734 -0.19(-0.30%)
Jun 02, 2021 62.61 62.76 60.18 61.05 1,469,111 -1.35(-2.17%)
Jun 01, 2021 63.23 63.25 61.98 62.41 742,598 -0.27(-0.43%)
May 28, 2021 63.70 64.16 61.54 62.68 1,062,633 -0.95(-1.50%)
May 27, 2021 62.69 64.55 61.85 63.63 1,719,775 +1.67(+2.70%)
May 26, 2021 59.79 61.99 59.79 61.96 1,676,694 +2.10(+3.51%)
May 25, 2021 60.03 60.48 58.56 59.85 2,460,751 +0.56(+0.95%)
May 24, 2021 58.40 59.83 58.01 59.29 1,528,671 +1.43(+2.47%)
May 21, 2021 58.61 59.26 57.65 57.86 1,027,152 -0.21(-0.37%)
May 20, 2021 58.14 58.41 55.97 58.07 1,601,823 +0.10(+0.17%)
May 19, 2021 58.02 58.61 56.87 57.98 1,021,943 -1.35(-2.28%)
May 18, 2021 59.29 60.95 58.79 59.33 1,202,852 +0.45(+0.76%)
May 17, 2021 59.70 59.83 57.41 58.88 1,162,844 -1.28(-2.12%)
May 14, 2021 59.34 60.97 58.99 60.16 1,179,209 +1.34(+2.28%)
May 13, 2021 57.29 59.24 56.85 58.81 1,608,178 +1.98(+3.48%)
May 12, 2021 60.58 61.75 56.19 56.84 1,741,004 -4.73(-7.68%)
May 11, 2021 60.74 63.03 60.74 61.57 1,119,208 -0.92(-1.48%)
May 10, 2021 65.44 65.71 62.44 62.49 1,095,075 -3.40(-5.16%)
May 07, 2021 64.60 66.25 63.66 65.89 714,224 +1.70(+2.65%)
May 06, 2021 64.78 65.02 62.40 64.19 938,955 -0.79(-1.21%)
May 05, 2021 64.88 66.04 64.08 64.97 859,136 +0.90(+1.40%)
May 04, 2021 65.47 65.68 62.61 64.08 1,167,584 -1.58(-2.40%)
May 03, 2021 65.39 66.04 64.25 65.66 848,036 +1.27(+1.97%)
Apr 30, 2021 64.01 64.61 63.15 64.39 894,485 -0.31(-0.48%)
Apr 29, 2021 66.81 67.35 63.30 64.70 1,431,738 -1.87(-2.81%)
Apr 28, 2021 69.11 69.11 65.37 66.57 1,831,285 -0.57(-0.86%)
Apr 27, 2021 66.49 67.52 65.49 67.15 1,473,563 +1.67(+2.56%)
Apr 26, 2021 65.49 66.43 65.08 65.47 786,309 +0.40(+0.61%)
Apr 23, 2021 63.94 65.46 63.22 65.07 1,033,173 +1.58(+2.48%)
Apr 22, 2021 63.57 64.84 62.99 63.50 798,275 -0.09(-0.14%)
Apr 21, 2021 61.30 63.77 60.43 63.58 740,523 +2.20(+3.58%)
Apr 20, 2021 61.80 62.06 59.13 61.38 807,773 -0.68(-1.10%)
Apr 19, 2021 63.35 64.21 61.46 62.06 909,171 -1.81(-2.83%)
Apr 16, 2021 64.33 65.04 63.78 63.88 1,096,969 +0.47(+0.74%)
Apr 15, 2021 63.10 63.43 61.50 63.41 661,176 +0.99(+1.59%)
Apr 14, 2021 62.12 63.48 61.77 62.41 489,648 +0.54(+0.87%)
Apr 13, 2021 61.10 62.41 60.27 61.88 722,899 +0.18(+0.28%)
Apr 12, 2021 61.87 62.41 60.60 61.70 508,750 -0.65(-1.05%)
Apr 09, 2021 61.82 63.09 60.51 62.36 662,619 +0.33(+0.53%)
Apr 08, 2021 61.46 62.19 59.88 62.03 790,501 +1.14(+1.87%)
Apr 07, 2021 60.75 61.63 60.31 60.89 531,248 -0.37(-0.60%)
Apr 06, 2021 60.92 62.15 60.46 61.26 834,385 +0.99(+1.65%)
Apr 05, 2021 61.40 61.92 59.68 60.26 1,068,770 +0.37(+0.62%)
Apr 01, 2021 58.57 60.31 58.11 59.89 1,242,335 +2.50(+4.36%)
Mar 31, 2021 57.58 58.11 57.19 57.39 1,351,800 -0.08(-0.14%)
Mar 30, 2021 55.26 57.85 55.26 57.47 759,154 +2.11(+3.82%)
Mar 29, 2021 57.74 58.44 55.21 55.36 917,879 -3.02(-5.17%)
Mar 26, 2021 59.31 59.38 56.42 58.38 861,508 -0.26(-0.45%)
Mar 25, 2021 54.36 58.96 53.73 58.64 1,292,460 +3.13(+5.65%)
Mar 24, 2021 58.34 59.74 55.48 55.50 1,384,411 -1.71(-2.99%)
Mar 23, 2021 58.67 59.43 56.59 57.22 1,274,545 -1.72(-2.92%)
Mar 22, 2021 60.94 61.16 58.89 58.94 829,074 -1.99(-3.26%)
Mar 19, 2021 59.28 61.46 58.90 60.93 1,639,701 +1.62(+2.72%)
Mar 18, 2021 62.31 62.80 58.93 59.31 1,127,511 -3.54(-5.64%)
Mar 17, 2021 60.21 62.87 59.64 62.85 1,220,983 +2.16(+3.56%)
Mar 16, 2021 62.70 63.07 59.84 60.69 835,457 -2.46(-3.90%)
Mar 15, 2021 63.39 64.85 62.51 63.15 894,646 +0.92(+1.47%)
Mar 12, 2021 63.67 64.41 61.86 62.24 1,012,216 -1.62(-2.53%)
Mar 11, 2021 60.17 64.20 59.12 63.86 1,588,278 +4.59(+7.75%)
Mar 10, 2021 57.26 59.48 56.83 59.26 1,237,418 +2.44(+4.30%)
Mar 09, 2021 60.58 61.02 56.70 56.82 1,265,826 -2.53(-4.26%)
Mar 08, 2021 59.17 61.19 58.30 59.35 1,778,116 +0.54(+0.91%)
Mar 05, 2021 58.26 58.93 52.74 58.81 1,804,175 +1.59(+2.77%)
Mar 04, 2021 58.87 59.57 54.67 57.23 2,225,651 -2.05(-3.46%)
Mar 03, 2021 60.80 61.85 59.26 59.28 1,222,757 -1.01(-1.68%)
Mar 02, 2021 60.32 61.65 59.57 60.29 1,349,609 -0.18(-0.29%)
Mar 01, 2021 58.70 60.57 58.35 60.47 1,583,675 +3.33(+5.83%)
Feb 26, 2021 55.25 58.12 53.95 57.14 1,475,125 +2.92(+5.39%)
Feb 25, 2021 58.19 58.53 54.02 54.22 1,427,611 -4.59(-7.81%)
Feb 24, 2021 55.92 58.99 55.65 58.81 1,874,647 +2.91(+5.21%)
Feb 23, 2021 54.97 56.28 53.20 55.90 1,559,884 +0.54(+0.97%)
Feb 22, 2021 51.55 55.86 51.42 55.37 3,027,479 +3.86(+7.50%)
Feb 19, 2021 50.70 52.08 50.09 51.50 1,632,921 +1.10(+2.18%)
Feb 18, 2021 51.12 51.42 49.67 50.40 1,002,177 -0.95(-1.86%)
Feb 17, 2021 51.83 52.79 50.37 51.36 1,524,113 -1.80(-3.39%)
Feb 16, 2021 53.38 54.18 52.81 53.16 1,396,360 +0.51(+0.96%)
Feb 12, 2021 52.12 52.75 51.35 52.65 410,516 +0.27(+0.52%)
Feb 11, 2021 52.42 53.55 51.78 52.38 823,079 +0.09(+0.17%)
Feb 10, 2021 52.25 53.37 52.04 52.29 593,530 +0.27(+0.52%)
Feb 09, 2021 52.85 54.02 51.91 52.02 979,776 -1.13(-2.12%)
Feb 08, 2021 52.47 53.19 50.91 53.15 1,005,413 +1.50(+2.90%)
Feb 05, 2021 49.77 52.23 49.72 51.65 1,051,870 +2.59(+5.28%)
Feb 04, 2021 46.76 49.36 46.76 49.06 1,153,280 +2.32(+4.96%)
Feb 03, 2021 46.75 47.20 45.91 46.74 583,025 +0.13(+0.27%)
Feb 02, 2021 46.12 47.19 45.21 46.62 905,820 +1.73(+3.86%)
Feb 01, 2021 44.44 45.28 44.15 44.88 848,409 +0.92(+2.10%)
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%)
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.