Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Gaming Corp (NY: BYD )

54.52 +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.49 11.80 11.35 11.57 0 +0.03(+0.25%)
Aug 28, 2008 11.20 11.58 11.20 11.54 1,329,110 +0.46(+4.11%)
Aug 27, 2008 10.91 11.23 10.64 11.09 1,287,875 +0.15(+1.39%)
Aug 26, 2008 10.77 11.09 10.64 10.94 1,273,712 +0.18(+1.68%)
Aug 25, 2008 11.17 11.25 10.64 10.76 1,567,059 -0.53(-4.71%)
Aug 22, 2008 10.69 11.45 10.69 11.29 0 +0.69(+6.54%)
Aug 21, 2008 10.44 10.76 10.11 10.59 1,942,397 +0.10(+1.00%)
Aug 20, 2008 10.50 10.77 10.03 10.49 2,771,496 -0.03(-0.27%)
Aug 19, 2008 10.95 11.09 10.06 10.52 4,815,641 -0.62(-5.54%)
Aug 18, 2008 12.95 12.95 11.04 11.13 3,733,815 -1.70(-13.24%)
Aug 15, 2008 13.19 13.19 12.45 12.83 0 -0.14(-1.10%)
Aug 14, 2008 12.57 13.14 12.47 12.98 5,223,279 +0.34(+2.71%)
Aug 13, 2008 13.31 13.58 12.46 12.63 3,233,623 -0.69(-5.20%)
Aug 12, 2008 13.36 13.79 13.18 13.33 3,543,528 +0.03(+0.21%)
Aug 11, 2008 13.27 14.16 13.07 13.30 3,568,917 +0.13(+1.01%)
Aug 08, 2008 12.29 13.23 12.29 13.17 2,382,717 +0.74(+5.96%)
Aug 07, 2008 13.13 13.57 12.27 12.43 3,573,605 -1.11(-8.20%)
Aug 06, 2008 13.32 13.60 12.98 13.54 3,996,305 -0.05(-0.35%)
Aug 05, 2008 11.77 13.74 11.77 13.58 9,354,018 +1.98(+17.10%)
Aug 04, 2008 11.50 11.86 11.11 11.60 4,796,882 +0.20(+1.75%)
Aug 01, 2008 12.52 12.66 10.69 11.40 11,764,343 +1.93(+20.34%)
Jul 31, 2008 9.113 11.01 8.838 9.474 7,949,569 +0.47(+5.27%)
Jul 30, 2008 9.730 9.806 8.771 8.999 3,432,404 -0.50(-5.29%)
Jul 29, 2008 9.502 9.644 8.676 9.502 3,976,707 +0.75(+8.57%)
Jul 28, 2008 8.923 9.208 8.667 8.752 3,008,216 -0.22(-2.43%)
Jul 25, 2008 9.217 9.568 8.894 8.970 2,736,548 -0.19(-2.07%)
Jul 24, 2008 10.56 10.56 9.046 9.160 3,153,960 -1.41(-13.38%)
Jul 23, 2008 9.910 11.48 9.768 10.57 7,227,445 +0.82(+8.37%)
Jul 22, 2008 8.857 10.22 8.401 9.758 4,536,173 +0.86(+9.71%)
Jul 21, 2008 8.733 9.227 8.657 8.894 3,290,919 +0.21(+2.40%)
Jul 18, 2008 9.094 9.493 8.306 8.686 4,007,300 -0.36(-3.99%)
Jul 17, 2008 8.192 9.170 8.192 9.046 4,470,954 +0.89(+10.94%)
Jul 16, 2008 8.012 8.287 7.499 8.154 7,920,564 -0.15(-1.83%)
Jul 15, 2008 8.382 8.790 7.993 8.306 3,575,412 -0.15(-1.80%)
Jul 14, 2008 8.762 9.160 8.401 8.458 2,916,641 -0.14(-1.66%)
Jul 11, 2008 8.562 9.027 7.670 8.600 5,774,508 -0.21(-2.37%)
Jul 10, 2008 9.445 9.758 8.534 8.809 5,897,347 -0.63(-6.64%)
Jul 09, 2008 10.50 10.53 9.350 9.436 3,016,748 -1.02(-9.72%)
Jul 08, 2008 10.08 10.58 9.977 10.45 3,594,642 +0.25(+2.42%)
Jul 07, 2008 10.54 10.69 9.948 10.20 4,159,117 -0.11(-1.10%)
Jul 04, 2008 10.78 10.83 10.07 10.32 3,128,242 +0.00(+0.00%)
Jul 03, 2008 10.78 10.83 10.07 10.32 3,128,242 -0.39(-3.63%)
Jul 02, 2008 11.05 11.34 10.62 10.71 4,862,087 -0.30(-2.76%)
Jul 01, 2008 11.69 11.69 10.63 11.01 7,001,520 -0.91(-7.64%)
Jun 30, 2008 11.40 12.14 11.39 11.92 2,526,347 +0.15(+1.29%)
Jun 27, 2008 12.15 12.15 11.47 11.77 3,435,730 -0.30(-2.52%)
Jun 26, 2008 12.53 12.71 12.05 12.07 2,699,645 -0.85(-6.61%)
Jun 25, 2008 12.76 13.22 12.62 12.93 1,718,598 +0.33(+2.64%)
Jun 24, 2008 12.95 13.07 12.25 12.60 3,537,698 -0.45(-3.42%)
Jun 23, 2008 13.97 14.10 12.96 13.04 2,353,411 -0.84(-6.02%)
Jun 20, 2008 14.71 14.73 13.71 13.88 2,481,809 -1.05(-7.06%)
Jun 19, 2008 14.42 14.96 14.21 14.93 1,514,241 +0.49(+3.42%)
Jun 18, 2008 15.65 15.66 14.44 14.44 2,598,757 -1.29(-8.21%)
Jun 17, 2008 16.20 16.25 15.53 15.73 1,326,037 -0.45(-2.76%)
Jun 16, 2008 15.95 16.37 15.57 16.18 3,203,860 +0.20(+1.25%)
Jun 13, 2008 15.42 16.01 15.16 15.98 2,439,195 +1.05(+7.06%)
Jun 12, 2008 14.50 15.38 14.44 14.92 2,979,030 +0.47(+3.28%)
Jun 11, 2008 14.89 15.35 14.41 14.45 2,128,565 -0.25(-1.68%)
Jun 10, 2008 14.50 14.87 14.00 14.69 2,513,976 +0.44(+3.06%)
Jun 09, 2008 14.90 15.05 14.08 14.26 1,592,580 -0.67(-4.51%)
Jun 06, 2008 15.78 15.78 14.90 14.93 1,797,795 -0.88(-5.58%)
Jun 05, 2008 15.24 16.01 15.14 15.81 1,802,548 +0.67(+4.45%)
Jun 04, 2008 15.00 15.71 14.83 15.14 2,476,399 +0.12(+0.82%)
Jun 03, 2008 14.71 15.09 14.57 15.02 1,827,843 +0.35(+2.39%)
Jun 02, 2008 15.33 15.33 14.48 14.67 1,807,984 -0.47(-3.14%)
May 30, 2008 15.73 15.88 14.99 15.14 2,262,955 -0.45(-2.86%)
May 29, 2008 15.72 16.09 15.10 15.59 1,782,634 -0.01(-0.06%)
May 28, 2008 14.57 16.35 14.21 15.60 7,706,116 +1.04(+7.18%)
May 27, 2008 14.81 15.04 14.34 14.55 1,833,588 -0.19(-1.29%)
May 26, 2008 15.63 15.64 14.71 14.74 0 +0.00(+0.00%)
May 23, 2008 15.63 15.64 14.71 14.74 3,168,338 -0.77(-4.96%)
May 22, 2008 15.74 15.94 15.44 15.51 2,546,767 -0.33(-2.10%)
May 21, 2008 16.59 16.88 15.52 15.84 1,340,489 -0.69(-4.19%)
May 20, 2008 16.97 17.18 16.42 16.54 1,245,050 -0.57(-3.33%)
May 19, 2008 17.29 17.39 17.03 17.11 900,176 -0.14(-0.83%)
May 16, 2008 18.09 18.09 17.13 17.25 948,954 -0.61(-3.40%)
May 15, 2008 17.54 18.00 17.30 17.86 759,805 +0.42(+2.40%)
May 14, 2008 17.05 17.59 16.90 17.44 1,300,097 +0.44(+2.57%)
May 13, 2008 17.29 17.37 16.65 17.00 928,245 -0.30(-1.76%)
May 12, 2008 17.24 17.39 16.99 17.30 611,925 -0.02(-0.11%)
May 09, 2008 17.22 17.44 17.03 17.32 493,073 +0.06(+0.33%)
May 08, 2008 17.87 17.88 17.10 17.27 891,823 -0.36(-2.05%)
May 07, 2008 17.71 18.14 17.12 17.63 2,668,166 -0.82(-4.43%)
May 06, 2008 17.54 18.46 17.32 18.44 1,253,038 +0.85(+4.86%)
May 05, 2008 18.18 18.28 17.48 17.59 865,020 -0.72(-3.94%)
May 02, 2008 18.19 18.44 17.86 18.31 1,260,555 +0.57(+3.21%)
May 01, 2008 17.81 17.83 17.10 17.74 1,540,962 -0.06(-0.32%)
Apr 30, 2008 18.32 18.52 17.56 17.80 1,529,683 -0.44(-2.39%)
Apr 29, 2008 17.66 19.63 17.55 18.24 3,060,360 +0.28(+1.53%)
Apr 28, 2008 17.05 18.10 16.85 17.96 1,842,226 +0.78(+4.53%)
Apr 25, 2008 17.19 17.23 16.74 17.18 901,249 +0.08(+0.44%)
Apr 24, 2008 16.78 17.12 16.47 17.11 1,521,302 +0.40(+2.39%)
Apr 23, 2008 16.75 16.99 16.43 16.71 698,427 +0.03(+0.17%)
Apr 22, 2008 16.93 17.16 16.48 16.68 1,120,215 -0.28(-1.68%)
Apr 21, 2008 18.34 18.34 16.93 16.96 952,006 -0.71(-4.03%)
Apr 18, 2008 16.98 17.86 16.97 17.68 1,677,008 +0.97(+5.80%)
Apr 17, 2008 16.66 16.98 16.42 16.71 669,822 +0.03(+0.17%)
Apr 16, 2008 16.40 17.01 16.23 16.68 1,338,957 +0.24(+1.44%)
Apr 15, 2008 17.15 17.34 16.35 16.44 1,563,774 -0.58(-3.40%)
Apr 14, 2008 17.79 17.79 16.96 17.02 1,533,583 -0.73(-4.12%)
Apr 11, 2008 18.27 18.39 17.56 17.75 1,290,494 -0.75(-4.05%)
Apr 10, 2008 17.92 18.72 17.41 18.50 2,497,057 +0.51(+2.85%)
Apr 09, 2008 18.75 19.19 17.93 17.99 1,429,212 -1.09(-5.72%)
Apr 08, 2008 19.40 19.53 18.98 19.08 748,283 -0.42(-2.14%)
Apr 07, 2008 19.97 19.98 19.19 19.50 796,206 -0.32(-1.63%)
Apr 04, 2008 20.44 20.48 19.56 19.82 859,208 -0.33(-1.65%)
Apr 03, 2008 19.77 20.26 19.38 20.15 734,278 +0.16(+0.81%)
Apr 02, 2008 20.15 20.32 19.79 19.99 1,181,668 -0.11(-0.57%)
Apr 01, 2008 19.10 20.11 18.97 20.11 1,207,794 +1.12(+5.90%)
Mar 31, 2008 18.70 19.05 18.45 18.98 935,222 +0.34(+1.83%)
Mar 28, 2008 19.47 19.47 18.56 18.64 813,167 -0.76(-3.91%)
Mar 27, 2008 20.01 20.01 19.39 19.40 874,364 -0.53(-2.67%)
Mar 26, 2008 20.36 20.46 19.74 19.93 1,102,760 -0.45(-2.19%)
Mar 25, 2008 20.11 20.55 19.70 20.38 1,433,235 +0.28(+1.37%)
Mar 24, 2008 18.85 20.19 18.81 20.11 1,512,064 +1.33(+7.08%)
Mar 21, 2008 17.94 18.93 17.82 18.78 1,498,444 +0.00(+0.00%)
Mar 20, 2008 17.94 18.93 17.82 18.78 1,499,393 +0.89(+4.99%)
Mar 19, 2008 18.64 18.79 17.88 17.88 1,195,153 -0.63(-3.38%)
Mar 18, 2008 17.87 18.51 17.80 18.51 1,056,201 +0.90(+5.12%)
Mar 17, 2008 18.08 18.34 17.34 17.61 1,980,373 -0.90(-4.87%)
Mar 14, 2008 18.75 18.75 17.98 18.51 2,577,506 +0.00(+0.00%)
Mar 13, 2008 17.80 18.61 17.56 18.51 2,100,667 +0.51(+2.85%)
Mar 12, 2008 18.14 18.65 17.46 18.00 1,375,308 -0.21(-1.15%)
Mar 11, 2008 18.01 18.37 17.51 18.21 1,454,895 +0.57(+3.23%)
Mar 10, 2008 17.72 18.11 17.58 17.64 2,033,235 -0.08(-0.43%)
Mar 07, 2008 17.89 18.27 17.56 17.71 2,916,615 -0.34(-1.89%)
Mar 06, 2008 19.32 19.43 17.94 18.05 2,587,853 -1.33(-6.86%)
Mar 05, 2008 19.68 19.93 19.31 19.38 1,862,574 -0.29(-1.50%)
Mar 04, 2008 19.77 20.19 19.57 19.68 1,817,828 -0.33(-1.66%)
Mar 03, 2008 20.03 20.43 19.56 20.01 2,900,287 -0.01(-0.05%)
Feb 29, 2008 21.10 21.10 19.92 20.02 2,957,821 -1.26(-5.93%)
Feb 28, 2008 22.50 22.72 21.24 21.28 3,000,890 -1.77(-7.66%)
Feb 27, 2008 24.49 24.92 22.56 23.05 4,293,389 -0.21(-0.90%)
Feb 26, 2008 22.76 23.66 22.64 23.26 2,401,472 +0.21(+0.91%)
Feb 25, 2008 22.23 23.10 21.92 23.05 1,731,892 +0.91(+4.12%)
Feb 22, 2008 22.19 22.44 21.83 22.14 1,872,657 -0.04(-0.17%)
Feb 21, 2008 23.65 24.13 22.14 22.17 2,192,637 -1.38(-5.84%)
Feb 20, 2008 23.90 23.94 23.35 23.55 1,623,294 -0.42(-1.74%)
Feb 19, 2008 23.83 24.35 23.52 23.97 1,309,072 +0.34(+1.45%)
Feb 18, 2008 23.97 23.99 23.41 23.63 0 +0.00(+0.00%)
Feb 15, 2008 23.97 23.99 23.41 23.63 1,239,819 -0.39(-1.62%)
Feb 14, 2008 24.79 24.82 24.00 24.02 1,259,888 -0.68(-2.77%)
Feb 13, 2008 24.39 25.02 24.37 24.70 1,234,210 +0.25(+1.01%)
Feb 12, 2008 24.22 24.77 24.20 24.45 1,333,788 +0.39(+1.62%)
Feb 11, 2008 24.68 24.68 23.97 24.06 1,305,345 -0.52(-2.12%)
Feb 08, 2008 24.60 24.90 24.03 24.59 1,533,978 -0.03(-0.12%)
Feb 07, 2008 24.02 24.88 24.00 24.61 1,330,976 +0.59(+2.45%)
Feb 06, 2008 25.42 25.52 23.96 24.03 1,370,295 -1.37(-5.38%)
Feb 05, 2008 24.77 25.88 24.77 25.39 1,426,584 +0.22(+0.87%)
Feb 04, 2008 26.09 26.18 25.11 25.17 1,273,116 -0.84(-3.25%)
Feb 01, 2008 25.49 26.45 25.35 26.02 2,460,929 +0.68(+2.70%)
Jan 31, 2008 23.77 25.62 23.36 25.34 2,279,820 +1.52(+6.38%)
Jan 30, 2008 24.40 24.47 23.77 23.82 884,803 -0.63(-2.56%)
Jan 29, 2008 24.48 24.84 24.04 24.44 1,379,141 +0.04(+0.16%)
Jan 28, 2008 23.84 24.42 23.29 24.41 1,484,992 +0.40(+1.66%)
Jan 25, 2008 24.91 24.99 23.79 24.01 1,233,750 -0.74(-2.99%)
Jan 24, 2008 24.84 25.23 24.25 24.75 1,894,642 +0.09(+0.35%)
Jan 23, 2008 22.86 25.13 22.80 24.66 3,132,301 +0.99(+4.17%)
Jan 22, 2008 22.79 23.97 22.54 23.67 3,517,944 +0.09(+0.36%)
Jan 21, 2008 24.31 24.31 22.98 23.59 0 +0.00(+0.00%)
Jan 18, 2008 24.31 24.31 22.98 23.59 2,970,411 -0.62(-2.55%)
Jan 17, 2008 25.18 25.22 24.18 24.21 2,006,369 -0.83(-3.30%)
Jan 16, 2008 25.28 25.88 24.94 25.03 2,180,456 -0.24(-0.94%)
Jan 15, 2008 26.02 26.43 25.06 25.27 2,395,251 -0.98(-3.73%)
Jan 14, 2008 27.21 27.21 25.87 26.25 1,735,368 -0.63(-2.33%)
Jan 11, 2008 27.54 27.54 26.82 26.87 887,370 -0.55(-2.01%)
Jan 10, 2008 27.35 27.78 27.00 27.42 1,778,665 -0.14(-0.52%)
Jan 09, 2008 27.17 27.59 26.72 27.57 975,068 +0.42(+1.54%)
Jan 08, 2008 28.87 29.09 27.13 27.15 1,549,590 -1.49(-5.20%)
Jan 07, 2008 28.71 29.41 28.34 28.64 1,061,574 +0.01(+0.03%)
Jan 04, 2008 30.15 30.15 28.41 28.63 1,394,152 -1.87(-6.13%)
Jan 03, 2008 31.74 31.74 30.38 30.50 830,444 -1.12(-3.54%)
Jan 02, 2008 32.28 32.37 31.45 31.62 830,023 -0.72(-2.23%)
Jan 01, 2008 32.49 32.59 32.18 32.34 0 +0.00(+0.00%)
Dec 31, 2007 32.49 32.59 32.18 32.34 1,052,743 -0.13(-0.41%)
Dec 28, 2007 32.51 32.78 32.41 32.47 384,829 +0.06(+0.18%)
Dec 27, 2007 33.47 33.47 32.17 32.42 916,739 -1.19(-3.53%)
Dec 26, 2007 33.26 33.67 33.19 33.60 493,919 -0.07(-0.20%)
Dec 24, 2007 33.46 33.72 33.09 33.67 243,455 +0.16(+0.48%)
Dec 21, 2007 33.26 33.53 33.01 33.51 876,662 +0.29(+0.89%)
Dec 20, 2007 33.51 33.66 32.84 33.21 646,691 +0.00(+0.00%)
Dec 19, 2007 33.05 33.37 32.82 33.21 427,916 +0.23(+0.69%)
Dec 18, 2007 33.51 33.51 32.75 32.99 1,189,202 -0.28(-0.86%)
Dec 17, 2007 33.71 33.88 32.96 33.27 744,376 -0.49(-1.46%)
Dec 14, 2007 33.97 34.21 33.62 33.76 853,357 -0.47(-1.39%)
Dec 13, 2007 34.32 34.46 33.70 34.24 1,149,431 -0.30(-0.88%)
Dec 12, 2007 36.21 36.21 34.13 34.54 860,362 -0.84(-2.39%)
Dec 11, 2007 36.70 36.76 35.38 35.39 728,463 -1.29(-3.52%)
Dec 10, 2007 36.90 37.09 36.26 36.68 581,509 -0.19(-0.51%)
Dec 07, 2007 36.19 37.09 36.19 36.87 647,508 +0.69(+1.92%)
Dec 06, 2007 35.92 36.21 35.66 36.18 836,554 +0.08(+0.21%)
Dec 05, 2007 35.81 37.02 35.68 36.10 1,631,539 +0.82(+2.31%)
Dec 04, 2007 35.69 35.76 35.05 35.28 939,267 -0.74(-2.06%)
Dec 03, 2007 36.44 36.72 35.88 36.02 873,125 -0.73(-1.99%)
Nov 30, 2007 37.09 37.33 36.70 36.76 706,172 -0.03(-0.08%)
Nov 29, 2007 35.84 37.38 35.72 36.78 949,590 +0.63(+1.73%)
Nov 28, 2007 35.17 36.22 34.98 36.16 559,809 +1.32(+3.79%)
Nov 27, 2007 34.77 34.93 34.37 34.84 750,488 +0.16(+0.47%)
Nov 26, 2007 35.12 35.45 34.65 34.68 483,644 -0.53(-1.51%)
Nov 23, 2007 34.81 35.33 34.51 35.21 281,695 +0.68(+1.98%)
Nov 21, 2007 35.12 35.36 34.44 34.52 1,267,736 -0.77(-2.18%)
Nov 20, 2007 35.50 36.67 34.90 35.29 949,116 -0.14(-0.40%)
Nov 19, 2007 36.31 36.43 35.31 35.44 773,011 -1.22(-3.34%)
Nov 16, 2007 36.26 36.98 36.07 36.66 761,021 +0.59(+1.63%)
Nov 15, 2007 35.93 36.52 35.68 36.07 620,594 -0.06(-0.16%)
Nov 14, 2007 37.04 37.28 36.07 36.13 824,123 -0.79(-2.13%)
Nov 13, 2007 37.03 37.44 36.81 36.92 1,172,324 +0.10(+0.26%)
Nov 12, 2007 36.71 37.82 36.57 36.82 570,977 +0.01(+0.03%)
Nov 09, 2007 36.31 37.50 36.31 36.81 816,671 -0.23(-0.62%)
Nov 08, 2007 38.08 38.08 36.17 37.04 1,236,185 -0.72(-1.91%)
Nov 07, 2007 38.49 39.05 37.73 37.76 1,547,030 -1.43(-3.66%)
Nov 06, 2007 39.38 39.49 38.36 39.19 710,244 -0.01(-0.02%)
Nov 05, 2007 38.04 40.68 37.62 39.20 2,508,205 +0.66(+1.72%)
Nov 02, 2007 37.27 38.66 37.26 38.54 923,043 +0.47(+1.25%)
Nov 01, 2007 39.39 39.49 38.04 38.06 1,206,214 -1.63(-4.11%)
Oct 31, 2007 39.01 40.45 38.28 39.70 3,730,626 +2.61(+7.04%)
Oct 30, 2007 37.69 37.70 36.96 37.09 1,159,230 -0.83(-2.18%)
Oct 29, 2007 37.88 37.98 37.32 37.91 683,065 +0.09(+0.23%)
Oct 26, 2007 38.44 38.98 37.50 37.83 708,874 -0.28(-0.72%)
Oct 25, 2007 38.25 38.35 37.64 38.10 867,947 -0.25(-0.64%)
Oct 24, 2007 39.39 39.55 38.19 38.35 836,554 -1.33(-3.35%)
Oct 23, 2007 39.24 39.75 39.12 39.68 707,926 +0.56(+1.43%)
Oct 22, 2007 37.97 39.69 37.97 39.12 984,987 +0.60(+1.55%)
Oct 19, 2007 39.07 39.25 38.21 38.52 840,557 -0.70(-1.79%)
Oct 18, 2007 39.10 39.54 38.99 39.22 511,772 -0.13(-0.34%)
Oct 17, 2007 39.69 39.87 38.66 39.36 415,696 +0.10(+0.27%)
Oct 16, 2007 39.94 40.37 38.92 39.25 616,802 -0.62(-1.55%)
Oct 15, 2007 40.34 40.64 39.49 39.87 696,233 -0.55(-1.36%)
Oct 12, 2007 41.48 41.48 40.22 40.42 828,126 -0.85(-2.07%)
Oct 11, 2007 42.11 42.37 40.73 41.27 792,203 -0.63(-1.50%)
Oct 10, 2007 42.72 43.10 41.76 41.90 1,020,278 -1.05(-2.45%)
Oct 09, 2007 42.53 42.95 42.10 42.95 556,228 +0.57(+1.34%)
Oct 08, 2007 42.14 42.50 41.93 42.38 348,590 +0.32(+0.77%)
Oct 05, 2007 41.29 42.17 41.00 42.06 651,987 +1.01(+2.45%)
Oct 04, 2007 41.95 41.99 40.88 41.06 602,264 -0.07(-0.16%)
Oct 03, 2007 41.44 41.84 41.06 41.12 599,841 -0.72(-1.72%)
Oct 02, 2007 41.37 42.09 41.06 41.84 564,971 +0.55(+1.33%)
Oct 01, 2007 40.72 41.30 40.58 41.29 935,895 +0.62(+1.52%)
Sep 28, 2007 42.09 42.24 39.94 40.68 1,217,065 -1.41(-3.36%)
Sep 27, 2007 41.57 42.19 41.34 42.09 477,007 +0.56(+1.35%)
Sep 26, 2007 42.08 42.14 41.26 41.53 519,672 -0.17(-0.41%)
Sep 25, 2007 41.02 42.53 40.78 41.70 1,107,294 +0.34(+0.83%)
Sep 24, 2007 41.64 41.64 40.58 41.36 921,358 -0.16(-0.39%)
Sep 21, 2007 41.29 41.80 40.72 41.52 1,587,883 +0.18(+0.44%)
Sep 20, 2007 40.52 41.97 40.26 41.34 1,614,747 +0.82(+2.01%)
Sep 19, 2007 41.03 41.64 40.41 40.52 1,034,921 -0.36(-0.88%)
Sep 18, 2007 39.75 41.45 39.49 40.88 737,107 +1.20(+3.01%)
Sep 17, 2007 39.84 40.11 39.41 39.69 443,191 -0.18(-0.45%)
Sep 14, 2007 39.01 39.92 38.97 39.87 308,348 +0.52(+1.33%)
Sep 13, 2007 39.86 39.96 39.19 39.35 538,529 -0.17(-0.43%)
Sep 12, 2007 39.56 40.09 39.05 39.52 663,786 +0.01(+0.02%)
Sep 11, 2007 38.44 39.51 38.40 39.51 553,910 +1.22(+3.17%)
Sep 10, 2007 38.63 38.86 37.59 38.29 638,398 -0.18(-0.47%)
Sep 07, 2007 38.91 38.92 38.07 38.47 563,075 -1.01(-2.55%)
Sep 06, 2007 39.20 39.54 38.83 39.48 352,067 +0.32(+0.82%)
Sep 05, 2007 39.67 39.77 38.68 39.16 462,575 -0.70(-1.76%)
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.