Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.46 10.54 10.34 10.39 2,567,970 -0.07(-0.63%)
May 29, 2014 10.39 10.55 10.25 10.46 1,453,447 +0.09(+0.92%)
May 28, 2014 10.38 10.46 10.12 10.37 1,154,743 -0.02(-0.18%)
May 27, 2014 10.14 10.51 10.13 10.38 1,419,920 +0.33(+3.30%)
May 23, 2014 10.08 10.05 10.05 10.05 1,282,169 -0.09(-0.94%)
May 22, 2014 10.01 10.18 9.863 10.15 669,160 +0.05(+0.47%)
May 21, 2014 9.910 10.12 9.825 10.10 1,132,385 +0.22(+2.21%)
May 20, 2014 10.05 10.07 9.749 9.882 1,946,581 -0.18(-1.79%)
May 19, 2014 10.08 10.16 9.901 10.06 1,353,195 -0.09(-0.84%)
May 16, 2014 10.31 10.32 9.986 10.15 1,518,484 -0.16(-1.57%)
May 15, 2014 10.40 10.44 10.20 10.31 2,382,517 -0.15(-1.45%)
May 14, 2014 10.32 10.61 10.07 10.46 3,490,420 +0.16(+1.57%)
May 13, 2014 10.34 10.54 10.11 10.30 1,443,359 +0.00(+0.00%)
May 12, 2014 10.17 10.57 10.15 10.30 1,438,570 +0.13(+1.31%)
May 09, 2014 10.13 10.30 10.06 10.17 1,271,081 -0.01(-0.09%)
May 08, 2014 10.25 10.59 10.06 10.18 1,507,263 -0.16(-1.56%)
May 07, 2014 10.50 10.60 10.09 10.34 1,954,241 -0.15(-1.45%)
May 06, 2014 10.73 10.79 10.42 10.49 1,554,484 -0.30(-2.81%)
May 05, 2014 10.86 10.86 10.63 10.79 1,774,804 -0.13(-1.22%)
May 02, 2014 10.87 11.15 10.82 10.93 1,801,121 +0.12(+1.14%)
May 01, 2014 10.50 11.22 10.11 10.80 7,509,066 -0.42(-3.72%)
Apr 30, 2014 11.20 11.30 11.11 11.22 1,738,331 +0.04(+0.34%)
Apr 29, 2014 10.92 11.25 10.85 11.18 2,056,384 +0.34(+3.15%)
Apr 28, 2014 11.10 11.14 10.71 10.84 4,169,537 -0.26(-2.31%)
Apr 25, 2014 11.56 11.59 11.00 11.10 1,716,183 -0.56(-4.80%)
Apr 24, 2014 11.76 11.95 11.52 11.66 1,227,586 -0.07(-0.57%)
Apr 23, 2014 11.95 11.96 11.63 11.72 1,412,127 -0.20(-1.67%)
Apr 22, 2014 11.61 11.99 11.59 11.92 2,078,307 +0.40(+3.46%)
Apr 21, 2014 11.10 11.69 11.07 11.52 5,231,236 +0.43(+3.85%)
Apr 17, 2014 11.08 11.10 11.10 11.10 2,973,713 +0.01(+0.09%)
Apr 16, 2014 11.19 11.27 10.78 11.09 2,543,138 +0.01(+0.08%)
Apr 15, 2014 11.47 11.52 10.84 11.08 2,685,255 -0.31(-2.75%)
Apr 14, 2014 11.69 11.79 11.25 11.39 1,819,435 -0.11(-0.99%)
Apr 11, 2014 11.44 11.65 11.29 11.50 2,075,225 -0.05(-0.41%)
Apr 10, 2014 11.98 12.08 11.39 11.55 2,404,956 -0.39(-3.26%)
Apr 09, 2014 11.74 12.01 11.69 11.94 1,688,550 +0.28(+2.44%)
Apr 08, 2014 11.60 11.76 11.41 11.66 1,755,065 +0.09(+0.74%)
Apr 07, 2014 11.82 11.88 11.38 11.57 3,743,297 -0.33(-2.79%)
Apr 04, 2014 12.40 12.44 11.88 11.90 3,186,400 -0.36(-2.94%)
Apr 03, 2014 12.62 12.69 12.06 12.26 2,241,944 -0.33(-2.64%)
Apr 02, 2014 12.44 12.67 12.37 12.60 1,690,854 +0.04(+0.30%)
Apr 01, 2014 12.77 12.93 12.50 12.56 2,381,912 +0.03(+0.23%)
Mar 31, 2014 12.44 12.87 12.44 12.53 2,422,429 +0.15(+1.23%)
Mar 28, 2014 12.31 12.53 12.17 12.38 2,990,009 +0.10(+0.85%)
Mar 27, 2014 12.37 12.45 12.16 12.27 2,377,694 -0.15(-1.22%)
Mar 26, 2014 13.02 13.02 12.18 12.43 3,763,768 -0.54(-4.17%)
Mar 25, 2014 13.19 13.28 12.84 12.97 1,834,871 -0.16(-1.23%)
Mar 24, 2014 13.11 13.23 12.62 13.13 2,938,885 +0.06(+0.44%)
Mar 21, 2014 13.57 13.59 13.01 13.07 3,767,535 -0.42(-3.10%)
Mar 20, 2014 13.56 13.66 13.36 13.49 1,791,759 -0.10(-0.77%)
Mar 19, 2014 13.70 13.75 13.34 13.59 2,726,786 -0.07(-0.49%)
Mar 18, 2014 13.38 13.80 13.29 13.66 4,012,962 +0.28(+2.06%)
Mar 17, 2014 13.26 13.57 13.19 13.38 2,599,949 +0.27(+2.03%)
Mar 14, 2014 13.23 13.42 12.72 13.12 3,524,286 -0.01(-0.07%)
Mar 13, 2014 13.31 13.32 12.83 13.13 4,680,643 -0.17(-1.29%)
Mar 12, 2014 12.98 13.84 12.69 13.30 9,082,302 +0.25(+1.89%)
Mar 11, 2014 13.06 13.43 12.70 13.05 19,927,916 +1.85(+16.53%)
Mar 10, 2014 11.44 11.46 11.13 11.20 2,261,202 -0.27(-2.32%)
Mar 07, 2014 11.54 11.95 11.32 11.47 5,215,604 -0.01(-0.08%)
Mar 06, 2014 11.06 11.72 10.95 11.48 7,876,085 +0.46(+4.13%)
Mar 05, 2014 10.92 11.13 10.82 11.02 3,828,229 +0.13(+1.22%)
Mar 04, 2014 10.85 11.12 10.85 10.89 3,109,415 +0.16(+1.50%)
Mar 03, 2014 10.83 10.90 10.38 10.73 3,486,220 -0.30(-2.75%)
Feb 28, 2014 11.46 11.47 10.86 11.03 3,944,723 -0.43(-3.73%)
Feb 27, 2014 10.57 11.47 10.54 11.46 3,977,025 +0.87(+8.25%)
Feb 26, 2014 10.56 10.64 10.44 10.58 1,553,474 +0.03(+0.27%)
Feb 25, 2014 10.57 10.61 10.38 10.56 1,127,605 +0.01(+0.09%)
Feb 24, 2014 10.37 10.66 10.24 10.55 1,747,747 +0.30(+2.97%)
Feb 21, 2014 10.20 10.31 10.06 10.24 1,063,352 +0.08(+0.75%)
Feb 20, 2014 9.977 10.19 9.958 10.17 992,903 +0.19(+1.90%)
Feb 19, 2014 10.01 10.25 9.891 9.977 955,092 -0.08(-0.76%)
Feb 18, 2014 10.07 10.28 9.977 10.05 1,126,823 -0.02(-0.19%)
Feb 14, 2014 9.996 10.07 10.07 10.07 1,108,979 +0.08(+0.76%)
Feb 13, 2014 9.730 10.04 9.597 9.996 1,153,587 +0.18(+1.84%)
Feb 12, 2014 10.06 10.18 9.692 9.815 2,419,290 -0.17(-1.71%)
Feb 11, 2014 9.920 10.06 9.839 9.986 1,329,551 +0.12(+1.25%)
Feb 10, 2014 9.948 10.02 9.711 9.863 2,318,105 -0.06(-0.57%)
Feb 07, 2014 9.901 10.01 9.825 9.920 1,843,315 +0.09(+0.97%)
Feb 06, 2014 9.701 10.03 9.625 9.825 2,752,275 +0.59(+6.37%)
Feb 05, 2014 9.369 9.426 9.141 9.236 3,000,872 -0.30(-3.18%)
Feb 04, 2014 9.540 9.701 9.398 9.540 2,868,328 +0.10(+1.11%)
Feb 03, 2014 9.958 10.02 9.360 9.436 6,650,184 -0.59(-5.87%)
Jan 31, 2014 9.037 10.13 9.008 10.02 11,671,531 +0.95(+10.46%)
Jan 30, 2014 8.819 9.170 8.805 9.075 4,285,925 +0.34(+3.91%)
Jan 29, 2014 8.809 8.942 8.648 8.733 2,574,934 -0.18(-2.02%)
Jan 28, 2014 8.942 9.170 8.847 8.913 3,344,884 -0.06(-0.63%)
Jan 27, 2014 9.322 9.368 8.695 8.970 5,386,599 -0.28(-3.08%)
Jan 24, 2014 9.872 9.920 9.179 9.255 7,748,545 -0.76(-7.58%)
Jan 23, 2014 10.07 10.12 9.958 10.01 2,305,649 -0.13(-1.31%)
Jan 22, 2014 10.03 10.16 9.863 10.15 2,534,791 +0.10(+1.04%)
Jan 21, 2014 10.29 10.35 10.01 10.04 2,520,046 -0.18(-1.76%)
Jan 17, 2014 10.02 10.22 10.22 10.22 7,303,970 +0.13(+1.32%)
Jan 16, 2014 10.51 10.53 10.02 10.09 7,891,746 -0.48(-4.58%)
Jan 15, 2014 10.82 10.89 10.28 10.57 6,041,891 -0.25(-2.28%)
Jan 14, 2014 11.26 11.38 10.52 10.82 10,674,823 -0.27(-2.40%)
Jan 13, 2014 11.61 11.84 11.09 11.09 4,998,679 -0.58(-4.96%)
Jan 10, 2014 11.25 11.86 11.16 11.67 6,167,788 +0.42(+3.71%)
Jan 09, 2014 11.33 11.48 11.16 11.25 4,516,649 -0.07(-0.59%)
Jan 08, 2014 11.22 11.54 11.18 11.32 3,824,947 +0.11(+1.02%)
Jan 07, 2014 10.79 11.36 10.79 11.20 8,239,770 +0.43(+3.97%)
Jan 06, 2014 10.91 11.01 10.56 10.77 2,997,249 -0.09(-0.87%)
Jan 03, 2014 10.76 10.99 10.66 10.87 2,068,862 +0.13(+1.24%)
Jan 02, 2014 10.67 10.92 10.58 10.74 2,040,087 +0.05(+0.44%)
Dec 31, 2013 10.81 10.69 10.69 10.69 1,444,929 -0.09(-0.88%)
Dec 30, 2013 10.57 10.87 10.46 10.78 1,643,638 +0.20(+1.88%)
Dec 27, 2013 11.00 11.11 10.50 10.58 2,214,610 -0.42(-3.80%)
Dec 26, 2013 10.92 11.15 10.81 11.00 2,187,192 +0.18(+1.67%)
Dec 24, 2013 10.77 10.85 10.70 10.82 657,874 +0.04(+0.35%)
Dec 23, 2013 10.82 10.93 10.73 10.78 1,132,065 +0.02(+0.18%)
Dec 20, 2013 10.49 10.81 10.45 10.76 7,133,345 +0.31(+3.00%)
Dec 19, 2013 10.46 10.55 10.38 10.45 2,091,495 -0.05(-0.45%)
Dec 18, 2013 10.43 10.66 10.26 10.50 2,409,382 +0.10(+1.00%)
Dec 17, 2013 10.61 10.67 10.37 10.39 2,349,753 -0.23(-2.14%)
Dec 16, 2013 10.66 10.85 10.58 10.62 1,401,064 +0.05(+0.45%)
Dec 13, 2013 10.57 10.75 10.55 10.57 1,771,926 +0.05(+0.45%)
Dec 12, 2013 10.77 10.93 10.51 10.53 1,582,496 -0.17(-1.60%)
Dec 11, 2013 10.95 10.97 10.55 10.70 1,564,118 -0.24(-2.17%)
Dec 10, 2013 11.02 11.15 10.83 10.94 1,489,892 -0.13(-1.20%)
Dec 09, 2013 10.93 11.18 10.93 11.07 1,440,622 +0.18(+1.66%)
Dec 06, 2013 10.83 10.91 10.66 10.89 1,160,110 +0.17(+1.59%)
Dec 05, 2013 10.74 10.90 10.59 10.72 1,505,460 -0.05(-0.44%)
Dec 04, 2013 10.51 10.98 10.46 10.76 3,865,428 +0.28(+2.72%)
Dec 03, 2013 10.55 10.73 10.45 10.48 1,876,180 -0.10(-0.90%)
Dec 02, 2013 10.85 10.93 10.48 10.57 2,436,147 -0.29(-2.71%)
Nov 29, 2013 10.94 10.96 10.58 10.87 1,754,287 -0.05(-0.44%)
Nov 27, 2013 9.996 10.92 9.910 10.92 5,806,224 +0.99(+9.94%)
Nov 26, 2013 9.540 9.996 9.540 9.929 2,911,983 +0.39(+4.08%)
Nov 25, 2013 9.673 9.682 9.379 9.540 2,267,249 -0.05(-0.50%)
Nov 22, 2013 9.530 9.663 9.483 9.587 1,318,623 +0.04(+0.40%)
Nov 21, 2013 9.303 9.597 9.303 9.549 1,642,293 +0.28(+2.97%)
Nov 20, 2013 9.407 9.663 9.255 9.274 1,802,396 -0.10(-1.11%)
Nov 19, 2013 9.511 9.635 9.369 9.379 2,134,439 -0.16(-1.69%)
Nov 18, 2013 9.844 10.03 9.493 9.540 2,450,957 -0.28(-2.90%)
Nov 15, 2013 9.758 10.03 9.673 9.825 2,511,420 +0.09(+0.88%)
Nov 14, 2013 9.768 9.891 9.635 9.739 1,776,637 -0.04(-0.39%)
Nov 13, 2013 9.464 9.787 9.445 9.777 1,960,776 +0.18(+1.88%)
Nov 12, 2013 9.521 9.654 9.417 9.597 1,968,191 +0.04(+0.40%)
Nov 11, 2013 9.521 9.644 9.398 9.559 1,752,459 +0.00(+0.00%)
Nov 08, 2013 9.388 9.663 9.255 9.559 2,563,121 +0.20(+2.13%)
Nov 07, 2013 9.730 9.758 9.322 9.360 4,034,244 -0.37(-3.80%)
Nov 06, 2013 9.644 9.787 9.530 9.730 3,663,261 +0.09(+0.99%)
Nov 05, 2013 9.606 9.758 9.483 9.635 4,360,670 -0.06(-0.59%)
Nov 04, 2013 9.749 9.948 9.587 9.692 3,948,783 -0.10(-1.07%)
Nov 01, 2013 10.07 10.22 9.787 9.796 4,651,092 -0.23(-2.27%)
Oct 31, 2013 11.67 11.79 9.825 10.02 16,035,453 -2.30(-18.64%)
Oct 30, 2013 12.55 12.76 12.04 12.32 3,838,685 -0.22(-1.74%)
Oct 29, 2013 12.62 12.72 12.41 12.54 2,725,011 -0.04(-0.30%)
Oct 28, 2013 13.13 13.20 12.35 12.58 2,872,887 -0.58(-4.40%)
Oct 25, 2013 13.24 13.26 12.96 13.16 1,061,111 -0.07(-0.50%)
Oct 24, 2013 12.94 13.38 12.93 13.22 1,767,291 +0.28(+2.13%)
Oct 23, 2013 13.05 13.17 12.87 12.95 1,920,688 -0.19(-1.44%)
Oct 22, 2013 13.15 13.38 12.83 13.14 3,837,232 +0.11(+0.87%)
Oct 21, 2013 13.34 13.51 13.00 13.02 2,085,635 -0.30(-2.28%)
Oct 18, 2013 13.54 13.62 13.30 13.33 1,494,107 -0.07(-0.50%)
Oct 17, 2013 13.20 13.39 13.03 13.39 1,357,650 +0.08(+0.57%)
Oct 16, 2013 13.19 13.38 13.15 13.32 1,155,085 +0.26(+1.96%)
Oct 15, 2013 13.24 13.37 13.00 13.06 1,298,335 -0.27(-1.99%)
Oct 14, 2013 13.22 13.42 13.06 13.33 956,277 +0.03(+0.21%)
Oct 11, 2013 12.94 13.45 12.94 13.30 1,374,146 +0.25(+1.89%)
Oct 10, 2013 12.98 13.19 12.72 13.05 2,722,174 +0.55(+4.40%)
Oct 09, 2013 12.80 12.87 12.23 12.50 2,149,817 -0.26(-2.01%)
Oct 08, 2013 13.14 13.32 12.51 12.76 2,825,289 -0.41(-3.10%)
Oct 07, 2013 13.24 13.46 13.10 13.17 1,808,101 -0.22(-1.63%)
Oct 04, 2013 13.52 13.78 13.37 13.38 5,193,873 -0.17(-1.26%)
Oct 03, 2013 13.68 14.00 13.33 13.56 1,513,870 -0.17(-1.25%)
Oct 02, 2013 13.51 13.82 13.32 13.73 1,097,149 +0.10(+0.77%)
Oct 01, 2013 13.40 13.74 13.40 13.62 1,262,001 +0.19(+1.41%)
Sep 30, 2013 13.20 13.50 13.07 13.43 2,130,969 +0.02(+0.14%)
Sep 27, 2013 13.48 13.52 13.26 13.41 1,618,421 -0.13(-0.98%)
Sep 26, 2013 13.53 13.75 13.42 13.55 1,385,288 +0.00(+0.00%)
Sep 25, 2013 13.58 13.75 13.46 13.55 1,592,824 +0.03(+0.21%)
Sep 24, 2013 13.30 13.86 13.29 13.52 2,620,963 +0.20(+1.50%)
Sep 23, 2013 13.54 13.94 13.13 13.32 2,933,161 -0.21(-1.54%)
Sep 20, 2013 13.11 13.70 13.05 13.53 3,900,396 +0.50(+3.86%)
Sep 19, 2013 12.92 13.20 12.90 13.02 1,994,998 +0.10(+0.81%)
Sep 18, 2013 12.63 13.08 12.41 12.92 2,659,177 +0.28(+2.18%)
Sep 17, 2013 12.47 12.73 12.40 12.64 1,410,626 +0.15(+1.22%)
Sep 16, 2013 12.93 12.98 12.42 12.49 3,253,723 -0.10(-0.83%)
Sep 13, 2013 12.05 12.66 12.04 12.60 2,385,120 +0.59(+4.90%)
Sep 12, 2013 12.33 12.50 12.00 12.01 2,355,690 -0.25(-2.01%)
Sep 11, 2013 11.94 12.29 11.90 12.25 2,167,292 +0.28(+2.30%)
Sep 10, 2013 11.68 12.17 11.67 11.98 2,843,308 +0.40(+3.44%)
Sep 09, 2013 11.20 11.66 11.13 11.58 1,766,551 +0.42(+3.74%)
Sep 06, 2013 11.41 11.45 10.93 11.16 2,940,873 -0.20(-1.75%)
Sep 05, 2013 11.57 11.78 11.35 11.36 1,910,129 -0.17(-1.48%)
Sep 04, 2013 11.27 11.68 11.18 11.53 2,136,030 +0.24(+2.10%)
Sep 03, 2013 11.66 11.73 11.21 11.30 2,468,109 -0.21(-1.81%)
Aug 30, 2013 11.52 11.69 11.39 11.50 3,145,834 -0.04(-0.33%)
Aug 29, 2013 11.30 11.61 11.30 11.54 1,367,867 +0.20(+1.76%)
Aug 28, 2013 11.33 11.51 11.20 11.34 1,830,122 +0.01(+0.08%)
Aug 27, 2013 11.49 11.63 11.28 11.33 2,253,367 -0.40(-3.40%)
Aug 26, 2013 11.41 11.94 11.40 11.73 3,589,943 +0.40(+3.52%)
Aug 23, 2013 11.13 11.34 10.99 11.33 1,599,905 +0.25(+2.23%)
Aug 22, 2013 10.95 11.14 10.91 11.09 1,049,652 +0.19(+1.74%)
Aug 21, 2013 11.04 11.14 10.70 10.90 2,116,566 -0.25(-2.21%)
Aug 20, 2013 11.00 11.24 10.94 11.14 1,614,768 +0.19(+1.73%)
Aug 19, 2013 11.03 11.27 10.92 10.95 1,536,170 -0.09(-0.77%)
Aug 16, 2013 11.31 11.45 10.96 11.04 2,287,964 -0.28(-2.43%)
Aug 15, 2013 11.30 11.38 11.12 11.32 1,983,487 -0.15(-1.32%)
Aug 14, 2013 11.47 11.60 11.36 11.47 1,262,683 -0.02(-0.17%)
Aug 13, 2013 11.44 11.60 11.34 11.49 1,289,844 +0.03(+0.25%)
Aug 12, 2013 11.53 11.74 11.41 11.46 2,114,200 -0.12(-1.07%)
Aug 09, 2013 11.59 11.67 11.32 11.58 2,910,875 +0.01(+0.08%)
Aug 08, 2013 11.40 11.68 11.35 11.57 2,958,190 +0.27(+2.35%)
Aug 07, 2013 11.28 11.39 11.18 11.31 2,187,238 -0.09(-0.75%)
Aug 06, 2013 11.63 11.72 11.22 11.39 3,243,730 -0.19(-1.64%)
Aug 05, 2013 11.47 11.77 11.40 11.58 2,979,524 +0.07(+0.58%)
Aug 02, 2013 11.61 11.75 11.15 11.51 23,866,068 -0.64(-5.23%)
Aug 01, 2013 12.06 12.48 11.86 12.15 5,554,951 -0.48(-3.83%)
Jul 31, 2013 12.32 13.09 12.29 12.63 5,038,932 +0.44(+3.58%)
Jul 30, 2013 11.18 12.45 11.04 12.20 8,995,001 +1.89(+18.32%)
Jul 29, 2013 10.58 10.62 10.10 10.31 2,747,821 -0.33(-3.12%)
Jul 26, 2013 10.14 10.71 10.12 10.64 1,481,768 +0.41(+3.99%)
Jul 25, 2013 10.39 10.49 10.01 10.23 1,371,087 -0.15(-1.46%)
Jul 24, 2013 10.67 10.68 10.25 10.38 1,706,771 -0.27(-2.50%)
Jul 23, 2013 11.02 11.11 10.61 10.65 2,090,999 -0.50(-4.51%)
Jul 22, 2013 11.04 11.35 11.11 11.15 1,233,482 -0.02(-0.17%)
Jul 19, 2013 11.27 11.27 10.84 11.17 2,112,509 -0.15(-1.34%)
Jul 18, 2013 11.21 11.41 11.21 11.32 1,481,449 +0.10(+0.93%)
Jul 17, 2013 11.36 11.40 11.13 11.22 1,427,114 -0.15(-1.34%)
Jul 16, 2013 11.47 11.62 11.31 11.37 1,277,223 -0.12(-1.07%)
Jul 15, 2013 11.30 11.66 11.30 11.50 1,097,476 +0.21(+1.85%)
Jul 12, 2013 11.32 11.44 11.25 11.29 789,296 -0.04(-0.34%)
Jul 11, 2013 11.35 11.36 11.10 11.32 1,676,795 +0.21(+1.88%)
Jul 10, 2013 11.25 11.39 11.03 11.12 1,250,807 -0.17(-1.51%)
Jul 09, 2013 11.24 11.53 11.05 11.29 1,489,300 +0.13(+1.19%)
Jul 08, 2013 11.02 11.39 11.02 11.15 1,733,861 +0.21(+1.91%)
Jul 05, 2013 10.61 10.98 10.47 10.94 1,094,841 +0.48(+4.63%)
Jul 03, 2013 10.43 10.58 10.31 10.46 308,171 -0.06(-0.54%)
Jul 02, 2013 10.86 10.92 10.45 10.52 1,192,373 -0.35(-3.23%)
Jul 01, 2013 10.90 11.03 10.82 10.87 858,618 +0.14(+1.33%)
Jun 28, 2013 10.65 10.96 10.59 10.73 3,168,930 +0.00(+0.00%)
Jun 27, 2013 10.51 10.77 10.46 10.73 1,770,300 +0.33(+3.20%)
Jun 26, 2013 10.26 10.46 10.20 10.39 1,118,068 +0.27(+2.62%)
Jun 25, 2013 10.09 10.21 9.948 10.13 980,905 +0.18(+1.81%)
Jun 24, 2013 10.08 10.12 9.635 9.948 2,014,738 -0.39(-3.76%)
Jun 21, 2013 10.38 10.57 9.967 10.34 2,888,748 +0.05(+0.46%)
Jun 20, 2013 11.09 11.17 10.20 10.29 2,075,542 -0.99(-8.75%)
Jun 19, 2013 11.13 11.46 11.12 11.28 1,420,324 +0.13(+1.19%)
Jun 18, 2013 11.18 11.34 11.12 11.14 1,331,474 -0.01(-0.09%)
Jun 17, 2013 11.08 11.49 11.08 11.15 1,723,504 +0.18(+1.64%)
Jun 14, 2013 11.22 11.30 10.95 10.97 1,370,044 -0.29(-2.61%)
Jun 13, 2013 11.22 11.34 11.13 11.27 1,412,812 +0.02(+0.17%)
Jun 12, 2013 11.65 11.68 11.19 11.25 1,309,493 -0.32(-2.79%)
Jun 11, 2013 11.51 11.69 11.32 11.57 1,358,374 -0.17(-1.45%)
Jun 10, 2013 11.75 11.84 11.57 11.74 1,652,652 +0.02(+0.16%)
Jun 07, 2013 11.53 11.81 11.41 11.72 1,629,094 +0.32(+2.83%)
Jun 06, 2013 11.42 11.52 11.07 11.40 1,800,105 +0.00(+0.00%)
Jun 05, 2013 12.06 12.13 11.18 11.40 2,286,868 -0.70(-5.80%)
Jun 04, 2013 12.43 12.67 12.10 12.10 2,046,485 -0.34(-2.75%)
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.