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

Boyd Gaming Corp (NY: BYD )

53.75 -0.60 (-1.10%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 14, 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 (%)
Dec 30, 2005 45.11 45.58 45.02 45.24 463,822 -0.15(-0.33%)
Dec 29, 2005 45.25 45.95 45.09 45.39 297,592 +0.29(+0.65%)
Dec 28, 2005 45.38 45.72 45.02 45.10 439,488 +0.07(+0.15%)
Dec 27, 2005 45.00 45.48 44.91 45.03 633,950 +0.13(+0.30%)
Dec 23, 2005 44.43 45.08 44.25 44.90 442,543 +0.65(+1.46%)
Dec 22, 2005 44.76 44.77 43.90 44.26 1,028,141 -0.53(-1.19%)
Dec 21, 2005 42.60 44.85 42.60 44.79 1,232,084 +2.26(+5.31%)
Dec 20, 2005 42.25 42.86 42.24 42.53 584,017 +0.32(+0.76%)
Dec 19, 2005 42.80 43.26 42.08 42.21 673,032 -0.79(-1.83%)
Dec 16, 2005 43.67 43.99 42.81 42.99 534,085 -0.68(-1.56%)
Dec 15, 2005 43.81 44.12 43.15 43.68 405,884 -0.15(-0.35%)
Dec 14, 2005 43.60 43.96 43.08 43.83 622,783 +0.16(+0.37%)
Dec 13, 2005 44.48 44.81 42.96 43.67 970,624 -0.90(-2.02%)
Dec 12, 2005 45.03 45.06 44.25 44.57 573,694 -0.09(-0.19%)
Dec 09, 2005 44.98 44.98 44.09 44.65 506,802 -0.14(-0.32%)
Dec 08, 2005 45.20 45.54 44.56 44.80 446,546 -0.31(-0.69%)
Dec 07, 2005 45.28 45.83 44.87 45.11 519,232 -0.41(-0.90%)
Dec 06, 2005 46.29 46.63 45.38 45.52 710,428 -0.58(-1.26%)
Dec 05, 2005 47.18 47.28 45.93 46.10 606,561 -1.23(-2.61%)
Dec 02, 2005 47.61 47.94 46.86 47.33 616,147 -0.04(-0.08%)
Dec 01, 2005 46.31 47.52 46.30 47.37 571,060 +1.44(+3.14%)
Nov 30, 2005 47.15 47.45 45.84 45.93 540,195 -0.66(-1.41%)
Nov 29, 2005 47.11 47.51 46.25 46.58 453,920 -0.34(-0.73%)
Nov 28, 2005 47.95 48.02 46.63 46.92 622,151 -0.58(-1.22%)
Nov 25, 2005 47.37 47.64 47.06 47.50 186,139 +0.13(+0.28%)
Nov 23, 2005 46.52 48.03 46.48 47.37 815,139 +0.85(+1.84%)
Nov 22, 2005 45.91 46.55 45.57 46.52 424,108 +0.50(+1.09%)
Nov 21, 2005 45.19 46.11 44.94 46.01 509,540 +0.98(+2.17%)
Nov 18, 2005 45.20 45.23 44.35 45.03 463,822 -0.08(-0.17%)
Nov 17, 2005 44.47 45.11 44.46 45.11 456,553 +0.92(+2.08%)
Nov 16, 2005 44.72 44.85 43.82 44.19 545,778 -0.33(-0.75%)
Nov 15, 2005 45.00 45.11 44.46 44.52 541,038 -0.67(-1.49%)
Nov 14, 2005 45.69 46.37 45.01 45.20 607,403 -0.28(-0.61%)
Nov 11, 2005 45.59 45.85 44.92 45.47 363,957 -0.12(-0.27%)
Nov 10, 2005 44.26 45.88 43.98 45.59 747,930 +1.33(+3.00%)
Nov 09, 2005 44.27 44.87 43.86 44.27 961,354 +0.49(+1.13%)
Nov 08, 2005 45.30 45.30 43.67 43.77 1,230,187 -1.53(-3.37%)
Nov 07, 2005 44.75 45.56 43.90 45.30 1,141,700 +0.76(+1.70%)
Nov 04, 2005 44.09 45.12 43.15 44.54 3,836,357 +3.56(+8.69%)
Nov 03, 2005 40.72 42.20 40.51 40.98 1,614,371 +0.73(+1.82%)
Nov 02, 2005 39.27 40.89 39.10 40.25 983,265 +0.79(+2.00%)
Nov 01, 2005 39.40 39.85 38.75 39.46 850,112 +0.30(+0.78%)
Oct 31, 2005 38.02 39.61 37.97 39.16 1,678,735 +1.47(+3.90%)
Oct 28, 2005 36.60 37.75 36.41 37.69 799,548 +1.46(+4.04%)
Oct 27, 2005 37.16 37.36 36.22 36.22 1,299,292 -1.97(-5.17%)
Oct 26, 2005 38.92 38.92 37.67 38.20 1,479,849 -1.60(-4.03%)
Oct 25, 2005 41.13 41.13 39.59 39.80 835,996 -1.33(-3.23%)
Oct 24, 2005 40.10 41.32 40.04 41.13 1,188,472 +1.49(+3.76%)
Oct 21, 2005 39.22 40.24 39.11 39.64 1,055,319 +0.90(+2.33%)
Oct 20, 2005 39.02 39.73 38.49 38.74 1,483,430 +0.81(+2.13%)
Oct 19, 2005 36.31 38.18 36.11 37.93 1,513,032 +1.98(+5.52%)
Oct 18, 2005 38.45 38.46 35.76 35.95 1,401,263 -2.16(-5.68%)
Oct 17, 2005 37.35 38.54 36.93 38.11 785,327 +0.66(+1.77%)
Oct 14, 2005 36.64 37.85 36.64 37.45 855,906 +1.08(+2.98%)
Oct 13, 2005 36.25 36.37 35.45 36.37 700,210 -0.12(-0.34%)
Oct 12, 2005 37.40 38.03 35.96 36.49 806,817 -1.05(-2.81%)
Oct 11, 2005 37.36 37.97 37.12 37.54 731,602 +0.26(+0.69%)
Oct 10, 2005 38.05 38.32 37.13 37.29 619,307 -0.66(-1.75%)
Oct 07, 2005 38.74 38.98 37.78 37.95 941,023 -0.18(-0.47%)
Oct 06, 2005 39.59 39.82 37.74 38.13 864,649 -1.27(-3.23%)
Oct 05, 2005 39.87 40.02 38.98 39.40 526,290 -0.70(-1.75%)
Oct 04, 2005 40.06 40.91 40.05 40.11 385,869 +0.05(+0.12%)
Oct 03, 2005 40.70 41.20 39.63 40.06 617,095 -0.87(-2.13%)
Sep 30, 2005 40.11 41.33 39.78 40.93 731,286 +0.62(+1.53%)
Sep 29, 2005 40.72 40.80 39.86 40.32 685,989 -0.57(-1.39%)
Sep 28, 2005 40.55 41.15 40.33 40.89 664,183 +0.57(+1.41%)
Sep 27, 2005 41.01 41.06 39.29 40.32 778,795 -0.55(-1.35%)
Sep 26, 2005 41.91 42.47 40.51 40.87 964,935 -1.04(-2.49%)
Sep 23, 2005 41.62 42.43 40.34 41.91 2,843,821 +2.66(+6.77%)
Sep 22, 2005 38.16 39.87 38.03 39.25 1,744,258 +1.28(+3.38%)
Sep 21, 2005 38.97 38.97 37.07 37.97 2,767,027 -1.01(-2.58%)
Sep 20, 2005 41.31 41.57 38.96 38.98 2,071,978 -2.34(-5.67%)
Sep 19, 2005 41.16 41.96 40.87 41.32 1,380,511 +0.27(+0.65%)
Sep 16, 2005 41.64 41.96 40.77 41.06 1,887,945 -0.73(-1.75%)
Sep 15, 2005 41.77 42.04 41.48 41.79 782,588 +0.15(+0.36%)
Sep 14, 2005 43.00 43.41 41.55 41.64 1,165,613 -1.30(-3.03%)
Sep 13, 2005 43.67 43.67 42.53 42.94 1,179,623 -1.11(-2.52%)
Sep 12, 2005 45.02 45.02 43.56 44.05 951,136 -1.17(-2.58%)
Sep 09, 2005 45.70 45.82 45.10 45.21 735,605 -0.43(-0.94%)
Sep 08, 2005 45.61 46.16 45.19 45.64 670,925 -0.10(-0.23%)
Sep 07, 2005 43.86 46.27 43.84 45.75 1,015,816 +1.72(+3.90%)
Sep 06, 2005 43.71 44.27 43.15 44.03 545,989 +0.31(+0.72%)
Sep 02, 2005 42.89 43.84 42.49 43.71 868,442 +0.72(+1.68%)
Sep 01, 2005 44.19 44.75 42.93 42.99 1,101,459 -1.18(-2.66%)
Aug 31, 2005 43.71 44.33 43.16 44.17 1,136,538 -0.02(-0.04%)
Aug 30, 2005 44.90 45.25 42.95 44.19 1,400,315 -0.99(-2.19%)
Aug 29, 2005 44.36 45.33 44.17 45.18 831,151 -0.19(-0.42%)
Aug 26, 2005 45.90 45.90 44.90 45.37 758,043 -0.42(-0.91%)
Aug 25, 2005 44.47 46.28 44.46 45.78 1,522,091 -0.29(-0.64%)
Aug 24, 2005 45.95 46.57 45.67 46.08 571,587 -0.02(-0.04%)
Aug 23, 2005 47.46 47.65 45.85 46.10 846,741 -0.90(-1.92%)
Aug 22, 2005 47.37 48.21 46.45 47.00 637,953 -0.28(-0.60%)
Aug 19, 2005 47.99 47.99 47.24 47.28 533,453 -0.59(-1.23%)
Aug 18, 2005 48.42 48.42 47.59 47.87 771,843 -0.74(-1.52%)
Aug 17, 2005 46.89 48.64 46.80 48.61 1,165,191 +1.71(+3.64%)
Aug 16, 2005 46.94 47.07 46.62 46.90 511,963 -0.10(-0.22%)
Aug 15, 2005 46.99 47.07 46.45 47.01 510,067 -0.17(-0.36%)
Aug 12, 2005 47.51 47.51 46.37 47.18 700,947 -0.46(-0.96%)
Aug 11, 2005 48.37 48.37 47.37 47.64 487,208 -0.83(-1.70%)
Aug 10, 2005 47.94 48.70 47.64 48.46 853,483 +0.57(+1.19%)
Aug 09, 2005 47.56 48.19 47.56 47.89 615,831 +0.37(+0.78%)
Aug 08, 2005 47.39 47.90 47.10 47.52 734,341 +0.21(+0.44%)
Aug 05, 2005 47.70 48.27 46.37 47.31 849,902 -0.93(-1.93%)
Aug 04, 2005 48.51 48.71 47.80 48.24 713,167 -1.04(-2.12%)
Aug 03, 2005 49.28 49.58 48.97 49.29 843,160 -0.02(-0.04%)
Aug 02, 2005 48.74 49.31 48.37 49.31 500,902 +0.58(+1.19%)
Aug 01, 2005 49.73 49.90 48.60 48.73 658,284 -1.05(-2.12%)
Jul 29, 2005 50.17 50.30 49.41 49.78 569,796 -0.42(-0.83%)
Jul 28, 2005 49.22 50.67 49.08 50.20 1,806,726 +2.12(+4.40%)
Jul 27, 2005 51.23 51.23 47.70 48.08 3,340,721 -3.96(-7.61%)
Jul 26, 2005 51.21 52.12 50.87 52.04 629,420 +1.02(+1.99%)
Jul 25, 2005 51.69 52.11 50.83 51.02 622,151 -0.12(-0.24%)
Jul 22, 2005 51.30 52.16 51.00 51.15 702,212 +0.17(+0.34%)
Jul 21, 2005 51.49 52.20 50.55 50.98 599,397 -0.08(-0.15%)
Jul 20, 2005 50.23 51.36 49.86 51.05 793,649 +0.70(+1.40%)
Jul 19, 2005 49.59 50.74 49.38 50.35 675,876 +1.07(+2.18%)
Jul 18, 2005 49.27 49.87 49.09 49.28 303,807 -0.03(-0.06%)
Jul 15, 2005 49.08 49.62 49.05 49.31 305,176 +0.09(+0.17%)
Jul 14, 2005 49.84 50.19 48.90 49.22 485,522 -0.38(-0.77%)
Jul 13, 2005 50.17 50.45 49.39 49.60 458,449 -0.75(-1.49%)
Jul 12, 2005 50.32 50.59 49.78 50.35 626,470 -0.21(-0.41%)
Jul 11, 2005 50.31 51.37 50.12 50.56 898,043 +0.39(+0.78%)
Jul 08, 2005 49.32 50.26 48.98 50.17 553,679 +0.71(+1.44%)
Jul 07, 2005 48.41 49.47 48.36 49.46 423,581 +0.04(+0.08%)
Jul 06, 2005 49.39 49.94 48.72 49.42 441,805 +0.03(+0.06%)
Jul 05, 2005 48.41 49.55 48.25 49.39 427,479 +0.67(+1.38%)
Jul 01, 2005 48.54 49.11 48.38 48.72 264,093 +0.18(+0.37%)
Jun 30, 2005 49.56 49.84 48.54 48.54 376,598 -0.93(-1.88%)
Jun 29, 2005 49.70 49.84 49.23 49.47 502,588 +0.00(+0.00%)
Jun 28, 2005 48.39 49.55 48.37 49.47 512,806 +0.99(+2.04%)
Jun 27, 2005 48.98 49.32 48.01 48.48 874,236 -0.88(-1.79%)
Jun 24, 2005 48.21 49.96 47.73 49.36 2,003,400 +0.58(+1.19%)
Jun 23, 2005 50.33 50.76 48.05 48.78 754,567 -1.74(-3.44%)
Jun 22, 2005 50.31 50.79 49.94 50.52 513,965 +0.26(+0.51%)
Jun 21, 2005 51.20 51.24 49.70 50.26 1,211,963 -1.15(-2.23%)
Jun 20, 2005 51.27 51.74 51.16 51.41 462,452 -0.33(-0.64%)
Jun 17, 2005 52.26 52.40 51.36 51.75 858,329 -0.51(-0.98%)
Jun 16, 2005 52.26 52.31 51.88 52.26 493,212 -0.07(-0.13%)
Jun 15, 2005 53.00 53.11 51.74 52.32 550,729 -0.44(-0.83%)
Jun 14, 2005 52.21 53.07 51.93 52.76 736,237 +0.66(+1.26%)
Jun 13, 2005 52.50 52.62 51.79 52.11 257,035 -0.34(-0.65%)
Jun 10, 2005 53.27 53.46 51.96 52.45 492,686 -0.44(-0.83%)
Jun 09, 2005 51.50 52.89 51.04 52.88 471,512 +1.15(+2.22%)
Jun 08, 2005 52.55 53.06 51.65 51.74 403,987 -0.82(-1.55%)
Jun 07, 2005 52.83 53.87 52.46 52.55 568,637 -0.13(-0.25%)
Jun 06, 2005 52.99 53.02 52.05 52.69 567,584 -0.06(-0.11%)
Jun 03, 2005 53.58 54.11 52.44 52.74 945,974 -0.27(-0.50%)
Jun 02, 2005 51.68 53.16 51.41 53.01 950,714 +1.48(+2.87%)
Jun 01, 2005 50.31 51.90 50.07 51.53 1,312,144 +1.35(+2.69%)
May 31, 2005 51.01 51.36 50.12 50.18 890,669 -0.84(-1.64%)
May 27, 2005 50.79 51.39 50.79 51.01 428,848 +0.05(+0.09%)
May 26, 2005 50.50 51.12 50.50 50.97 685,567 +0.47(+0.92%)
May 25, 2005 51.50 51.58 50.37 50.50 722,437 -1.23(-2.39%)
May 24, 2005 52.19 52.58 51.38 51.74 592,023 -0.93(-1.77%)
May 23, 2005 52.53 52.92 51.55 52.67 749,616 +0.37(+0.71%)
May 20, 2005 52.65 52.69 51.97 52.30 543,355 -0.39(-0.74%)
May 19, 2005 52.35 52.92 51.95 52.69 751,722 +0.33(+0.63%)
May 18, 2005 50.41 52.64 50.22 52.35 1,313,829 +2.23(+4.45%)
May 17, 2005 49.93 50.24 49.36 50.12 560,947 -0.03(-0.06%)
May 16, 2005 49.02 50.26 48.86 50.15 625,522 +1.09(+2.23%)
May 13, 2005 49.70 49.97 47.94 49.06 1,019,503 -0.64(-1.28%)
May 12, 2005 50.93 51.12 49.46 49.70 762,783 -1.42(-2.79%)
May 11, 2005 50.74 51.30 49.38 51.12 647,118 +0.50(+0.99%)
May 10, 2005 52.21 52.26 50.45 50.62 576,960 -1.81(-3.46%)
May 09, 2005 51.78 52.45 51.04 52.43 723,596 +0.70(+1.36%)
May 06, 2005 52.21 52.50 51.42 51.73 469,510 -0.08(-0.15%)
May 05, 2005 51.67 52.36 50.97 51.80 809,450 +0.13(+0.26%)
May 04, 2005 49.84 52.32 49.74 51.67 1,291,075 +2.58(+5.26%)
May 03, 2005 48.96 49.88 48.56 49.09 568,321 -0.62(-1.24%)
May 02, 2005 50.01 50.79 48.89 49.70 763,415 -0.40(-0.80%)
Apr 29, 2005 50.41 51.02 48.95 50.10 995,801 -0.09(-0.19%)
Apr 28, 2005 51.17 51.73 49.55 50.20 1,098,615 -0.96(-1.87%)
Apr 27, 2005 52.21 52.69 51.04 51.16 1,733,513 -2.56(-4.77%)
Apr 26, 2005 51.64 54.53 51.04 53.72 3,131,195 +4.92(+10.08%)
Apr 25, 2005 47.23 49.54 46.63 48.80 1,502,497 +2.82(+6.13%)
Apr 22, 2005 49.44 49.59 45.33 45.98 1,410,955 -3.46(-6.99%)
Apr 21, 2005 49.00 49.96 47.96 49.44 821,354 +1.39(+2.88%)
Apr 20, 2005 50.41 50.41 47.55 48.05 1,076,177 -2.35(-4.67%)
Apr 19, 2005 50.78 51.62 49.72 50.41 608,562 +0.96(+1.94%)
Apr 18, 2005 49.36 50.31 47.70 49.45 1,014,341 -0.60(-1.20%)
Apr 15, 2005 51.43 51.93 49.76 50.05 941,339 -1.58(-3.05%)
Apr 14, 2005 54.16 54.26 51.21 51.62 786,275 -2.34(-4.34%)
Apr 13, 2005 54.11 56.25 53.62 53.97 1,240,090 +0.19(+0.35%)
Apr 12, 2005 53.17 53.91 52.44 53.78 623,310 +0.58(+1.09%)
Apr 11, 2005 52.83 53.63 52.34 53.20 573,062 +0.37(+0.70%)
Apr 08, 2005 53.63 54.25 52.69 52.83 543,566 -0.57(-1.07%)
Apr 07, 2005 53.40 53.87 52.59 53.40 1,043,942 +1.52(+2.93%)
Apr 06, 2005 51.07 52.21 51.07 51.88 686,937 +1.00(+1.96%)
Apr 05, 2005 50.43 51.14 50.42 50.88 325,086 +0.35(+0.70%)
Apr 04, 2005 50.79 51.00 49.61 50.53 438,013 -0.15(-0.30%)
Apr 01, 2005 49.98 50.79 49.98 50.68 569,270 +1.18(+2.38%)
Mar 31, 2005 49.98 50.13 49.38 49.51 570,955 -0.52(-1.04%)
Mar 30, 2005 49.36 50.76 49.32 50.03 937,546 +0.33(+0.67%)
Mar 29, 2005 50.80 51.77 49.46 49.70 644,905 -1.25(-2.46%)
Mar 28, 2005 51.60 51.82 50.69 50.95 580,752 -0.65(-1.25%)
Mar 24, 2005 51.17 52.20 51.13 51.59 449,074 +0.86(+1.70%)
Mar 23, 2005 52.26 52.26 50.41 50.73 1,224,499 -1.53(-2.92%)
Mar 22, 2005 52.31 52.51 51.75 52.26 1,055,108 +0.09(+0.18%)
Mar 21, 2005 53.77 53.77 51.36 52.16 1,365,131 -1.72(-3.19%)
Mar 18, 2005 54.58 54.58 53.40 53.88 1,333,634 -0.70(-1.29%)
Mar 17, 2005 53.35 54.87 53.30 54.58 868,547 +1.19(+2.22%)
Mar 16, 2005 54.50 54.50 53.16 53.40 1,039,623 -1.09(-2.00%)
Mar 15, 2005 52.40 55.68 52.16 54.49 2,323,114 +3.61(+7.09%)
Mar 14, 2005 50.56 51.11 50.47 50.88 557,998 +0.56(+1.11%)
Mar 11, 2005 49.67 50.75 49.67 50.32 978,208 +0.95(+1.92%)
Mar 10, 2005 49.37 49.65 48.60 49.37 818,931 +0.00(+0.00%)
Mar 09, 2005 49.93 49.93 48.73 49.37 846,425 -0.67(-1.35%)
Mar 08, 2005 51.04 51.07 49.60 50.05 852,008 -1.00(-1.95%)
Mar 07, 2005 48.31 51.59 48.19 51.04 1,900,481 +3.71(+7.84%)
Mar 04, 2005 47.75 47.75 47.08 47.33 472,144 -0.09(-0.18%)
Mar 03, 2005 47.84 47.89 46.86 47.42 983,370 -0.07(-0.14%)
Mar 02, 2005 47.27 47.69 46.84 47.48 698,946 +0.30(+0.64%)
Mar 01, 2005 46.52 47.21 46.26 47.18 504,484 +0.65(+1.41%)
Feb 28, 2005 47.10 47.55 45.99 46.52 717,276 -0.58(-1.23%)
Feb 25, 2005 46.42 47.10 45.81 47.10 609,826 +1.31(+2.86%)
Feb 24, 2005 45.14 46.42 43.96 45.79 751,933 +0.71(+1.58%)
Feb 23, 2005 45.48 46.24 44.85 45.08 791,226 -0.40(-0.88%)
Feb 22, 2005 47.43 47.43 45.09 45.48 1,006,967 -1.95(-4.10%)
Feb 18, 2005 48.51 48.62 47.33 47.43 509,540 -0.91(-1.89%)
Feb 17, 2005 48.29 48.74 47.89 48.34 630,895 +0.15(+0.32%)
Feb 16, 2005 47.89 48.49 47.57 48.19 998,329 -0.04(-0.08%)
Feb 15, 2005 47.94 50.00 47.92 48.22 2,124,228 +0.89(+1.89%)
Feb 14, 2005 46.56 47.62 46.27 47.33 1,015,605 +1.39(+3.02%)
Feb 11, 2005 45.57 46.28 44.81 45.95 1,133,694 +0.32(+0.71%)
Feb 10, 2005 44.00 45.71 42.96 45.62 3,215,575 +5.33(+13.22%)
Feb 09, 2005 41.67 41.67 40.04 40.30 570,744 -0.52(-1.28%)
Feb 08, 2005 41.77 41.77 40.62 40.82 726,440 -0.30(-0.74%)
Feb 07, 2005 40.44 41.84 40.42 41.12 815,349 +1.40(+3.51%)
Feb 04, 2005 39.19 39.94 39.11 39.73 356,794 +0.49(+1.26%)
Feb 03, 2005 39.65 39.65 38.80 39.23 494,687 -0.42(-1.05%)
Feb 02, 2005 39.35 39.87 39.13 39.65 498,479 +0.90(+2.33%)
Feb 01, 2005 38.21 38.85 37.84 38.75 432,957 +0.97(+2.56%)
Jan 31, 2005 38.16 38.24 37.27 37.78 398,404 +0.36(+0.96%)
Jan 28, 2005 37.76 37.88 36.78 37.42 235,334 -0.32(-0.86%)
Jan 27, 2005 37.52 38.38 37.31 37.74 480,255 +0.23(+0.61%)
Jan 26, 2005 36.39 37.62 36.33 37.52 555,364 +1.36(+3.75%)
Jan 25, 2005 36.07 36.71 36.07 36.16 284,635 +0.15(+0.42%)
Jan 24, 2005 37.50 37.65 35.79 36.01 500,586 -0.85(-2.32%)
Jan 21, 2005 37.12 37.74 36.55 36.86 457,080 -0.27(-0.72%)
Jan 20, 2005 38.23 38.26 36.96 37.13 787,539 -1.10(-2.88%)
Jan 19, 2005 37.86 38.41 37.86 38.23 815,033 +0.61(+1.61%)
Jan 18, 2005 37.12 37.81 37.09 37.62 1,147,388 +0.61(+1.64%)
Jan 14, 2005 37.16 37.25 36.88 37.01 418,419 +0.07(+0.18%)
Jan 13, 2005 37.16 37.59 36.77 36.95 483,310 -0.21(-0.56%)
Jan 12, 2005 37.35 37.89 36.03 37.16 793,754 -0.32(-0.86%)
Jan 11, 2005 37.80 38.00 36.54 37.48 599,187 -0.26(-0.68%)
Jan 10, 2005 37.97 38.16 37.42 37.73 454,762 -0.15(-0.40%)
Jan 07, 2005 38.56 38.73 37.88 37.89 326,350 -0.58(-1.51%)
Jan 06, 2005 37.79 38.53 37.31 38.47 669,029 +0.91(+2.43%)
Jan 05, 2005 37.45 37.82 37.03 37.55 678,088 +0.06(+0.15%)
Jan 04, 2005 38.76 38.88 37.28 37.50 698,314 -1.20(-3.09%)
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.