Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.81 24.22 23.48 23.88 1,412,595 -0.04(-0.16%)
Nov 29, 2018 23.86 24.17 23.31 23.92 1,867,603 -0.09(-0.36%)
Nov 28, 2018 22.93 24.08 22.63 24.01 2,281,882 +1.31(+5.77%)
Nov 27, 2018 22.82 22.99 22.45 22.70 2,051,652 -0.32(-1.38%)
Nov 26, 2018 22.58 23.10 22.54 23.01 1,298,423 +0.82(+3.68%)
Nov 23, 2018 22.36 22.82 22.18 22.20 533,088 -0.38(-1.66%)
Nov 21, 2018 22.57 22.57 22.57 0 +0.92(+4.27%)
Nov 20, 2018 22.31 22.54 21.46 21.65 2,882,469 -1.20(-5.26%)
Nov 19, 2018 23.80 24.21 22.64 22.85 1,374,350 -1.08(-4.50%)
Nov 16, 2018 23.90 24.26 23.54 23.93 1,016,390 -0.29(-1.19%)
Nov 15, 2018 23.50 24.25 23.05 24.22 2,295,746 +0.52(+2.19%)
Nov 14, 2018 23.02 24.02 23.02 23.70 2,125,486 +0.97(+4.28%)
Nov 13, 2018 22.91 23.52 22.64 22.73 2,302,194 -0.03(-0.13%)
Nov 12, 2018 23.81 24.13 22.69 22.75 2,206,036 -1.25(-5.21%)
Nov 09, 2018 25.54 25.81 23.85 24.01 1,707,773 -1.73(-6.73%)
Nov 08, 2018 25.83 26.20 25.53 25.74 1,571,510 -0.56(-2.12%)
Nov 07, 2018 26.57 26.97 26.01 26.30 1,115,632 -0.12(-0.44%)
Nov 06, 2018 25.88 26.77 25.88 26.41 813,721 +0.39(+1.52%)
Nov 05, 2018 26.70 26.87 25.83 26.02 957,628 -0.72(-2.70%)
Nov 02, 2018 27.62 27.73 26.34 26.74 1,379,231 -0.60(-2.18%)
Nov 01, 2018 25.53 27.70 25.23 27.33 2,371,015 +1.78(+6.97%)
Oct 31, 2018 24.91 25.92 24.82 25.55 2,454,624 +1.44(+5.99%)
Oct 30, 2018 23.50 24.18 22.95 24.11 1,933,627 +0.63(+2.66%)
Oct 29, 2018 25.22 25.81 23.30 23.49 2,722,411 -1.54(-6.15%)
Oct 26, 2018 27.30 27.94 24.67 25.02 3,659,692 -3.44(-12.10%)
Oct 25, 2018 26.90 28.64 26.90 28.47 2,914,924 +1.86(+6.98%)
Oct 24, 2018 28.12 28.33 26.58 26.61 1,706,727 -1.57(-5.57%)
Oct 23, 2018 28.77 28.77 27.74 28.18 1,815,086 -1.16(-3.97%)
Oct 22, 2018 30.01 30.11 29.19 29.34 1,104,003 -0.56(-1.87%)
Oct 19, 2018 30.61 30.91 29.86 29.90 1,195,160 -0.64(-2.08%)
Oct 18, 2018 31.46 31.56 30.30 30.54 1,842,233 -1.15(-3.64%)
Oct 17, 2018 31.48 32.26 30.87 31.69 1,107,058 +0.22(+0.70%)
Oct 16, 2018 30.81 31.54 30.41 31.47 915,684 +0.97(+3.19%)
Oct 15, 2018 30.48 30.81 30.12 30.50 932,538 -0.13(-0.44%)
Oct 12, 2018 31.06 31.08 29.88 30.63 780,040 +0.14(+0.47%)
Oct 11, 2018 29.77 31.14 29.60 30.49 1,514,540 +0.59(+1.96%)
Oct 10, 2018 30.93 31.50 29.83 29.90 1,707,952 -1.09(-3.51%)
Oct 09, 2018 30.07 31.26 30.07 30.99 1,381,994 +0.46(+1.51%)
Oct 08, 2018 30.45 30.84 29.88 30.53 1,512,167 -0.30(-0.97%)
Oct 05, 2018 32.48 32.54 30.17 30.83 2,453,826 -1.57(-4.84%)
Oct 04, 2018 32.75 33.19 32.22 32.39 1,253,559 -0.37(-1.12%)
Oct 03, 2018 32.15 33.43 32.09 32.76 968,319 +0.86(+2.68%)
Oct 02, 2018 32.12 32.62 31.70 31.90 791,715 -0.34(-1.04%)
Oct 01, 2018 32.66 32.66 31.59 32.24 1,254,008 -0.33(-1.00%)
Sep 28, 2018 32.44 32.89 32.26 32.57 906,946 +0.02(+0.06%)
Sep 27, 2018 32.50 33.02 32.12 32.55 910,840 -0.03(-0.09%)
Sep 26, 2018 32.73 33.10 32.45 32.58 930,029 -0.12(-0.38%)
Sep 25, 2018 32.49 32.85 32.18 32.70 660,015 +0.36(+1.10%)
Sep 24, 2018 32.82 32.98 31.99 32.35 575,636 -0.65(-1.98%)
Sep 21, 2018 33.22 33.34 32.83 33.00 1,381,467 -0.10(-0.29%)
Sep 20, 2018 32.21 33.13 32.02 33.10 1,526,518 +1.05(+3.27%)
Sep 19, 2018 32.39 32.76 31.91 32.05 605,644 -0.34(-1.04%)
Sep 18, 2018 31.91 32.51 31.84 32.39 730,253 +0.56(+1.75%)
Sep 17, 2018 32.20 32.31 31.77 31.83 778,722 -0.41(-1.28%)
Sep 14, 2018 32.55 32.87 31.76 32.24 1,259,751 -0.20(-0.62%)
Sep 13, 2018 33.09 33.41 32.29 32.44 1,195,154 -0.65(-1.97%)
Sep 12, 2018 32.10 33.13 31.96 33.10 1,309,546 +0.97(+3.02%)
Sep 11, 2018 31.62 32.21 31.49 32.13 1,040,764 +0.19(+0.60%)
Sep 10, 2018 31.65 32.00 31.39 31.93 1,078,915 +0.39(+1.25%)
Sep 07, 2018 31.50 31.95 31.23 31.54 1,777,332 -0.12(-0.39%)
Sep 06, 2018 33.28 33.45 31.61 31.67 1,845,233 -1.46(-4.41%)
Sep 05, 2018 33.77 33.77 32.87 33.13 1,230,381 -0.78(-2.29%)
Sep 04, 2018 34.93 34.93 33.80 33.90 803,030 -1.08(-3.08%)
Aug 31, 2018 34.98 34.98 34.98 0 +0.20(+0.58%)
Aug 30, 2018 34.87 35.18 34.59 34.78 655,265 -0.18(-0.52%)
Aug 29, 2018 34.95 35.39 34.68 34.96 879,510 +0.15(+0.44%)
Aug 28, 2018 34.76 34.84 33.75 34.81 2,397,294 +0.15(+0.44%)
Aug 27, 2018 35.66 35.70 34.55 34.65 1,281,747 -0.77(-2.17%)
Aug 24, 2018 35.54 35.91 35.33 35.42 465,938 -0.09(-0.24%)
Aug 23, 2018 35.49 35.72 35.19 35.51 524,705 +0.04(+0.11%)
Aug 22, 2018 34.95 35.56 34.93 35.47 555,483 +0.36(+1.01%)
Aug 21, 2018 35.16 35.79 35.08 35.11 1,102,743 -0.01(-0.03%)
Aug 20, 2018 34.58 35.27 34.41 35.12 714,757 +0.74(+2.15%)
Aug 17, 2018 34.09 34.60 33.90 34.38 699,167 +0.13(+0.39%)
Aug 16, 2018 33.93 34.67 33.93 34.25 1,017,713 +0.46(+1.36%)
Aug 15, 2018 33.91 33.91 33.23 33.79 994,294 -0.17(-0.51%)
Aug 14, 2018 33.74 34.06 33.28 33.96 958,694 +0.92(+2.79%)
Aug 13, 2018 33.62 33.97 33.03 33.04 1,414,141 -0.65(-1.94%)
Aug 10, 2018 34.19 34.40 33.65 33.69 1,129,184 -0.60(-1.74%)
Aug 09, 2018 34.56 34.94 34.23 34.29 667,251 -0.16(-0.47%)
Aug 08, 2018 34.61 34.95 34.44 34.45 1,224,756 -0.15(-0.44%)
Aug 07, 2018 35.28 35.34 34.59 34.60 1,013,827 -0.62(-1.77%)
Aug 06, 2018 35.41 35.48 35.02 35.23 619,960 -0.10(-0.27%)
Aug 03, 2018 34.73 35.49 34.68 35.32 1,299,837 +0.60(+1.71%)
Aug 02, 2018 33.62 34.75 33.45 34.73 842,666 +0.65(+1.92%)
Aug 01, 2018 35.83 35.86 32.85 34.08 2,816,774 -1.80(-5.01%)
Jul 31, 2018 34.73 36.18 34.60 35.87 1,780,716 +1.37(+3.98%)
Jul 30, 2018 34.03 35.05 33.82 34.50 1,658,739 +0.51(+1.50%)
Jul 27, 2018 36.77 37.79 33.91 33.99 3,165,360 -1.08(-3.07%)
Jul 26, 2018 36.12 36.12 34.59 35.07 2,281,024 -1.16(-3.21%)
Jul 25, 2018 36.28 36.45 35.92 36.23 1,091,403 +0.08(+0.21%)
Jul 24, 2018 36.81 36.93 35.66 36.15 1,321,743 -0.18(-0.50%)
Jul 23, 2018 36.76 36.80 36.26 36.33 1,376,087 -0.50(-1.36%)
Jul 20, 2018 36.63 37.02 36.25 36.83 503,069 +0.23(+0.63%)
Jul 19, 2018 36.53 36.68 35.96 36.60 715,229 +0.19(+0.53%)
Jul 18, 2018 36.79 36.88 35.90 36.41 813,323 -0.41(-1.12%)
Jul 17, 2018 36.60 37.20 36.43 36.82 873,506 +0.39(+1.08%)
Jul 16, 2018 36.80 36.96 36.25 36.43 757,194 -0.23(-0.63%)
Jul 13, 2018 36.80 36.96 36.45 36.66 658,275 -0.02(-0.05%)
Jul 12, 2018 36.16 36.98 35.84 36.68 811,272 +0.82(+2.28%)
Jul 11, 2018 35.52 36.36 35.37 35.86 631,213 +0.08(+0.21%)
Jul 10, 2018 35.60 36.31 35.60 35.79 1,049,402 +0.17(+0.49%)
Jul 09, 2018 35.63 35.76 35.37 35.61 648,463 +0.28(+0.79%)
Jul 06, 2018 34.32 35.50 34.25 35.33 896,321 +1.01(+2.94%)
Jul 05, 2018 33.88 34.49 33.67 34.33 751,974 +0.58(+1.71%)
Jul 03, 2018 33.75 33.75 33.75 0 +0.63(+1.91%)
Jul 02, 2018 32.75 33.49 32.55 33.12 732,664 -0.17(-0.52%)
Jun 29, 2018 34.16 33.29 1,284,015 +0.15(+0.46%)
Jun 28, 2018 33.13 33.18 32.71 33.13 760,915 -0.04(-0.12%)
Jun 27, 2018 34.04 34.56 33.13 33.17 1,028,483 -0.80(-2.34%)
Jun 26, 2018 33.36 34.23 33.11 33.97 668,033 +0.61(+1.84%)
Jun 25, 2018 34.80 34.84 33.33 33.36 1,167,186 -1.72(-4.89%)
Jun 22, 2018 35.52 35.77 35.07 35.07 709,388 -0.18(-0.52%)
Jun 21, 2018 35.35 35.63 35.07 35.25 677,814 -0.11(-0.30%)
Jun 20, 2018 35.29 35.67 35.00 35.36 570,286 +0.19(+0.55%)
Jun 19, 2018 35.28 35.79 34.81 35.17 862,834 -0.16(-0.46%)
Jun 18, 2018 34.72 35.34 34.64 35.33 460,982 +0.27(+0.77%)
Jun 15, 2018 35.18 34.70 35.06 1,330,024 +0.36(+1.05%)
Jun 14, 2018 35.46 35.56 34.62 34.70 1,476,507 -0.66(-1.87%)
Jun 13, 2018 35.70 35.70 35.22 35.36 582,815 -0.24(-0.67%)
Jun 12, 2018 35.60 36.04 35.45 35.60 725,369 +0.17(+0.49%)
Jun 11, 2018 35.25 35.48 35.04 35.43 880,068 +0.35(+1.01%)
Jun 08, 2018 35.94 36.34 35.03 35.07 1,432,682 -0.83(-2.32%)
Jun 07, 2018 36.39 36.52 35.75 35.91 873,481 -0.56(-1.52%)
Jun 06, 2018 36.55 36.46 1,656,347 +1.00(+2.81%)
Jun 05, 2018 36.53 36.77 35.41 35.46 1,748,114 -1.18(-3.22%)
Jun 04, 2018 37.18 37.20 36.24 36.64 1,200,378 -0.37(-1.01%)
Jun 01, 2018 36.29 37.13 35.97 37.02 1,705,284 +0.82(+2.28%)
May 31, 2018 36.38 36.62 35.81 36.19 1,360,610 -0.14(-0.40%)
May 30, 2018 36.00 36.55 36.00 36.34 1,726,962 +0.55(+1.53%)
May 29, 2018 35.41 35.87 35.18 35.79 1,566,574 +0.15(+0.43%)
May 25, 2018 35.64 35.64 35.64 0 +0.57(+1.61%)
May 24, 2018 34.76 35.25 34.57 35.07 626,820 +0.32(+0.91%)
May 23, 2018 34.70 35.02 34.53 34.76 514,362 -0.18(-0.52%)
May 22, 2018 35.54 35.58 34.90 34.94 921,344 -0.55(-1.54%)
May 21, 2018 35.32 35.69 35.25 35.48 1,336,032 +0.44(+1.26%)
May 18, 2018 35.23 35.41 34.94 35.04 1,133,728 -0.32(-0.89%)
May 17, 2018 34.81 35.71 34.75 35.36 1,741,697 +0.56(+1.60%)
May 16, 2018 34.83 34.99 34.65 34.80 1,238,855 +0.13(+0.39%)
May 15, 2018 34.74 35.15 34.50 34.67 1,760,181 +0.10(+0.28%)
May 14, 2018 33.59 35.16 33.49 34.57 4,465,455 +1.03(+3.06%)
May 11, 2018 33.83 33.83 33.09 33.55 991,599 -0.27(-0.79%)
May 10, 2018 32.31 34.00 32.24 33.82 2,439,960 +1.59(+4.94%)
May 09, 2018 32.32 32.77 32.22 32.22 2,136,135 -0.34(-1.03%)
May 08, 2018 32.24 32.56 32.03 32.56 1,263,627 +0.54(+1.68%)
May 07, 2018 32.41 32.68 31.95 32.02 664,306 -0.29(-0.89%)
May 04, 2018 32.00 32.43 31.76 32.31 772,089 +0.25(+0.78%)
May 03, 2018 32.40 32.76 31.65 32.06 1,124,430 -0.49(-1.50%)
May 02, 2018 32.30 33.10 32.09 32.55 1,798,938 -0.09(-0.26%)
May 01, 2018 32.45 32.77 32.06 32.64 1,521,135 +0.80(+2.50%)
Apr 30, 2018 32.05 32.65 31.83 31.84 1,665,073 +0.10(+0.30%)
Apr 27, 2018 32.40 33.77 31.68 31.74 3,610,992 -0.33(-1.02%)
Apr 26, 2018 33.03 33.36 32.04 32.07 2,781,705 -0.29(-0.89%)
Apr 25, 2018 32.83 32.83 32.22 32.36 1,509,356 -0.47(-1.43%)
Apr 24, 2018 33.89 33.96 32.54 32.83 1,398,006 -0.75(-2.23%)
Apr 23, 2018 33.60 34.26 33.24 33.58 996,607 +0.03(+0.09%)
Apr 20, 2018 33.50 33.98 33.33 33.55 880,662 -0.04(-0.11%)
Apr 19, 2018 33.38 33.71 33.19 33.59 1,400,323 -0.01(-0.03%)
Apr 18, 2018 33.15 34.21 33.14 33.59 1,475,107 +0.61(+1.86%)
Apr 17, 2018 32.89 33.21 32.64 32.98 1,813,832 +0.45(+1.39%)
Apr 16, 2018 31.64 32.87 31.64 32.53 1,488,549 +1.14(+3.63%)
Apr 13, 2018 32.05 32.08 31.26 31.39 922,759 -0.42(-1.33%)
Apr 12, 2018 31.33 32.23 31.24 31.81 1,654,908 +0.66(+2.12%)
Apr 11, 2018 30.91 31.50 30.91 31.15 1,070,446 +0.12(+0.37%)
Apr 10, 2018 31.03 31.16 30.69 31.04 1,306,860 +0.51(+1.66%)
Apr 09, 2018 30.80 30.93 30.51 30.53 979,340 -0.15(-0.50%)
Apr 06, 2018 31.47 31.73 30.45 30.68 1,132,042 -1.07(-3.38%)
Apr 05, 2018 30.79 31.90 30.79 31.75 2,972,872 +1.05(+3.40%)
Apr 04, 2018 29.56 30.75 29.50 30.71 1,094,311 +0.60(+2.01%)
Apr 03, 2018 29.51 30.16 29.39 30.11 1,422,153 +0.61(+2.08%)
Apr 02, 2018 30.45 30.73 29.39 29.49 1,177,070 -1.05(-3.45%)
Mar 29, 2018 30.55 30.55 30.55 0 +0.51(+1.69%)
Mar 28, 2018 30.55 30.55 29.79 30.04 1,133,886 -0.46(-1.51%)
Mar 27, 2018 30.85 31.13 30.37 30.50 919,212 -0.17(-0.56%)
Mar 26, 2018 30.15 30.74 30.05 30.67 1,175,914 +0.91(+3.06%)
Mar 23, 2018 31.00 31.09 29.71 29.76 1,702,510 -1.11(-3.60%)
Mar 22, 2018 31.89 32.20 30.85 30.87 1,560,099 -1.32(-4.11%)
Mar 21, 2018 32.15 32.40 31.80 32.20 1,037,416 +0.05(+0.15%)
Mar 20, 2018 32.29 32.40 31.97 32.15 886,022 -0.07(-0.21%)
Mar 19, 2018 31.68 32.32 31.66 32.21 1,734,656 +0.38(+1.20%)
Mar 16, 2018 31.74 32.26 31.73 31.83 1,493,755 +0.09(+0.27%)
Mar 15, 2018 32.35 32.66 31.72 31.74 1,333,019 -0.67(-2.07%)
Mar 14, 2018 32.02 32.64 31.99 32.42 1,835,334 +0.48(+1.50%)
Mar 13, 2018 33.08 33.12 31.94 31.94 2,611,451 -1.00(-3.02%)
Mar 12, 2018 33.97 34.16 32.91 32.93 2,458,979 -0.96(-2.83%)
Mar 09, 2018 34.28 34.55 33.52 33.89 1,868,865 -0.30(-0.87%)
Mar 08, 2018 34.57 35.06 34.17 34.19 782,443 -0.09(-0.25%)
Mar 07, 2018 34.62 34.27 1,146,716 +0.14(+0.42%)
Mar 06, 2018 33.93 34.13 33.56 34.13 1,216,193 +0.34(+1.02%)
Mar 05, 2018 33.39 34.10 33.28 33.78 1,048,404 -0.02(-0.06%)
Mar 02, 2018 33.07 33.87 32.64 33.80 1,330,641 +0.36(+1.09%)
Mar 01, 2018 34.12 34.46 33.00 33.44 1,351,653 -0.43(-1.27%)
Feb 28, 2018 33.55 34.13 33.45 33.87 1,496,165 +0.40(+1.20%)
Feb 27, 2018 33.79 34.01 33.25 33.47 1,393,020 -0.32(-0.94%)
Feb 26, 2018 34.00 34.17 33.56 33.78 1,185,090 +0.02(+0.06%)
Feb 23, 2018 32.88 33.86 32.61 33.77 1,882,664 +1.17(+3.58%)
Feb 22, 2018 32.51 32.60 2,246,724 -0.92(-2.74%)
Feb 21, 2018 33.75 34.47 33.03 33.52 6,268,893 -2.48(-6.89%)
Feb 20, 2018 35.17 36.19 35.14 36.00 2,713,097 +0.25(+0.70%)
Feb 16, 2018 35.75 35.75 35.75 0 +0.02(+0.05%)
Feb 15, 2018 35.20 35.74 34.76 35.73 2,382,948 +0.89(+2.56%)
Feb 14, 2018 35.60 34.10 34.84 2,152,854 +0.46(+1.34%)
Feb 13, 2018 33.70 34.45 33.64 34.38 2,011,829 +0.65(+1.93%)
Feb 12, 2018 34.24 34.53 33.73 33.73 15,046,172 -0.26(-0.76%)
Feb 09, 2018 34.95 35.16 32.84 33.99 4,038,471 -0.71(-2.04%)
Feb 08, 2018 36.16 36.27 34.65 34.69 2,743,552 -1.48(-4.10%)
Feb 07, 2018 36.61 36.94 36.09 36.18 1,708,203 -0.22(-0.60%)
Feb 06, 2018 34.85 36.76 34.69 36.40 1,289,895 +0.40(+1.12%)
Feb 05, 2018 36.66 36.95 35.16 36.00 980,706 -0.94(-2.54%)
Feb 02, 2018 37.89 37.92 36.68 36.93 1,111,000 -1.27(-3.33%)
Feb 01, 2018 37.82 38.72 37.76 38.21 1,501,080 +0.42(+1.11%)
Jan 31, 2018 37.48 38.00 37.32 37.79 1,000,462 +0.59(+1.60%)
Jan 30, 2018 37.04 37.65 36.95 37.19 591,216 -0.32(-0.84%)
Jan 29, 2018 37.55 37.86 37.15 37.51 971,042 -0.13(-0.36%)
Jan 26, 2018 38.00 38.02 37.21 37.64 1,355,855 -0.27(-0.71%)
Jan 25, 2018 37.20 38.04 37.03 37.91 1,361,497 +0.75(+2.01%)
Jan 24, 2018 36.91 37.43 36.66 37.16 1,153,927 +0.34(+0.91%)
Jan 23, 2018 36.00 37.19 36.00 36.83 1,576,554 +0.94(+2.61%)
Jan 22, 2018 36.24 36.59 35.53 35.89 1,149,309 -0.24(-0.66%)
Jan 19, 2018 35.61 36.14 35.54 36.13 700,845 +0.56(+1.56%)
Jan 18, 2018 35.83 35.92 35.12 35.58 720,397 -0.05(-0.13%)
Jan 17, 2018 35.25 35.65 35.15 35.62 1,231,162 +1.01(+2.90%)
Jan 16, 2018 35.48 35.59 34.47 34.62 746,307 -0.31(-0.88%)
Jan 12, 2018 34.92 34.92 34.92 0 -0.32(-0.90%)
Jan 11, 2018 34.56 35.25 34.38 35.24 878,832 +0.79(+2.31%)
Jan 10, 2018 34.45 1,224,530 -0.13(-0.39%)
Jan 09, 2018 34.55 34.77 33.68 34.58 1,378,624 +0.12(+0.36%)
Jan 08, 2018 35.13 35.18 34.23 34.45 1,521,699 -0.78(-2.20%)
Jan 05, 2018 34.77 35.49 34.41 35.23 2,366,453 +1.62(+4.81%)
Jan 04, 2018 33.58 33.65 33.28 33.61 1,274,935 +0.18(+0.54%)
Jan 03, 2018 33.05 33.46 32.57 33.43 1,668,810 +0.42(+1.28%)
Jan 02, 2018 33.66 33.66 32.97 33.01 1,129,633 -0.55(-1.63%)
Dec 29, 2017 33.55 33.55 33.55 0 -0.29(-0.85%)
Dec 28, 2017 33.95 34.13 33.68 33.84 450,824 -0.06(-0.17%)
Dec 27, 2017 33.99 34.07 33.77 33.90 443,897 -0.09(-0.25%)
Dec 26, 2017 33.64 34.38 33.48 33.99 914,944 +0.28(+0.82%)
Dec 22, 2017 34.14 34.30 33.60 33.71 1,033,502 -0.53(-1.54%)
Dec 21, 2017 33.26 34.24 32.91 34.23 1,223,361 +1.28(+3.89%)
Dec 20, 2017 33.62 33.69 32.71 32.95 1,402,805 -0.59(-1.77%)
Dec 19, 2017 33.46 33.71 33.09 33.55 958,445 +0.31(+0.92%)
Dec 18, 2017 31.58 33.57 31.50 33.24 2,563,683 +2.33(+7.55%)
Dec 15, 2017 30.47 31.12 30.23 30.91 2,469,503 +0.49(+1.60%)
Dec 14, 2017 31.01 31.05 30.30 30.42 746,353 -0.54(-1.76%)
Dec 13, 2017 30.16 31.20 30.06 30.96 1,716,470 +0.88(+2.92%)
Dec 12, 2017 30.61 30.74 30.05 30.09 1,151,370 -0.60(-1.96%)
Dec 11, 2017 30.69 30.82 30.37 30.69 654,713 +0.07(+0.22%)
Dec 08, 2017 30.79 31.04 30.50 30.62 592,937 +0.00(+0.00%)
Dec 07, 2017 30.26 30.68 30.08 830,027 +0.00(+0.00%)
Dec 06, 2017 30.87 30.92 30.25 30.26 933,002 -0.40(-1.31%)
Dec 05, 2017 30.59 30.89 30.44 30.66 707,480 +0.03(+0.09%)
Dec 04, 2017 31.04 31.13 30.53 30.63 2,029,950 -0.01(-0.03%)
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.