Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.79 20.05 19.13 19.99 1,321,271 +0.38(+1.91%)
Dec 28, 2018 19.78 20.04 19.26 19.61 1,096,294 -0.06(-0.29%)
Dec 27, 2018 19.58 20.17 18.68 19.67 1,639,269 -0.48(-2.39%)
Dec 26, 2018 18.64 20.20 18.30 20.15 1,784,476 +1.68(+9.09%)
Dec 24, 2018 18.56 18.91 18.20 18.47 793,531 -0.41(-2.18%)
Dec 21, 2018 19.57 19.70 18.50 18.89 4,200,995 -0.66(-3.39%)
Dec 20, 2018 19.86 20.33 19.09 19.55 3,023,654 -0.40(-2.02%)
Dec 19, 2018 21.44 22.02 19.89 19.95 3,179,474 -1.49(-6.94%)
Dec 18, 2018 22.12 22.54 21.40 21.44 1,529,624 -0.45(-2.06%)
Dec 17, 2018 22.74 22.93 21.70 21.89 1,869,007 -1.06(-4.60%)
Dec 14, 2018 22.74 23.61 22.52 22.94 1,442,661 -0.08(-0.33%)
Dec 13, 2018 23.49 23.69 22.93 23.02 2,251,109 -0.02(-0.08%)
Dec 12, 2018 22.88 23.68 22.70 23.04 881,320 +0.59(+2.61%)
Dec 11, 2018 23.55 23.79 22.39 22.45 1,708,981 -0.57(-2.46%)
Dec 10, 2018 22.81 23.32 22.40 23.02 2,202,483 +0.24(+1.05%)
Dec 07, 2018 23.32 23.75 22.62 22.78 2,304,693 -0.59(-2.54%)
Dec 06, 2018 22.89 23.51 22.65 23.37 1,366,673 -0.05(-0.20%)
Dec 04, 2018 24.58 24.78 23.33 23.42 1,688,405 -1.28(-5.16%)
Dec 03, 2018 24.65 25.00 24.43 24.70 2,281,257 +0.89(+3.75%)
Nov 30, 2018 23.74 24.14 23.40 23.81 1,417,013 -0.04(-0.16%)
Nov 29, 2018 23.79 24.10 23.24 23.84 1,873,444 -0.09(-0.36%)
Nov 28, 2018 22.86 24.01 22.56 23.93 2,289,019 +1.30(+5.77%)
Nov 27, 2018 22.75 22.91 22.38 22.63 2,058,069 -0.32(-1.38%)
Nov 26, 2018 22.51 23.03 22.47 22.94 1,302,484 +0.82(+3.68%)
Nov 23, 2018 22.29 22.75 22.11 22.13 534,755 -0.37(-1.66%)
Nov 21, 2018 22.50 22.50 22.50 0 +0.92(+4.27%)
Nov 20, 2018 22.24 22.47 21.39 21.58 2,891,485 -1.20(-5.26%)
Nov 19, 2018 23.73 24.13 22.57 22.78 1,378,649 -1.07(-4.50%)
Nov 16, 2018 23.82 24.18 23.47 23.85 1,019,569 -0.29(-1.19%)
Nov 15, 2018 23.43 24.17 22.98 24.14 2,302,926 +0.52(+2.19%)
Nov 14, 2018 22.95 23.95 22.95 23.62 2,132,134 +0.97(+4.28%)
Nov 13, 2018 22.84 23.45 22.57 22.65 2,309,395 -0.03(-0.13%)
Nov 12, 2018 23.74 24.05 22.62 22.68 2,212,937 -1.25(-5.21%)
Nov 09, 2018 25.46 25.73 23.78 23.93 1,713,115 -1.73(-6.73%)
Nov 08, 2018 25.75 26.12 25.46 25.66 1,576,425 -0.56(-2.12%)
Nov 07, 2018 26.49 26.88 25.93 26.21 1,119,121 -0.12(-0.44%)
Nov 06, 2018 25.80 26.68 25.80 26.33 816,266 +0.39(+1.52%)
Nov 05, 2018 26.62 26.79 25.75 25.93 960,623 -0.72(-2.70%)
Nov 02, 2018 27.54 27.64 26.26 26.65 1,383,545 -0.59(-2.18%)
Nov 01, 2018 25.46 27.61 25.15 27.25 2,378,431 +1.77(+6.97%)
Oct 31, 2018 24.83 25.84 24.75 25.47 2,462,302 +1.44(+5.99%)
Oct 30, 2018 23.43 24.10 22.88 24.04 1,939,675 +0.62(+2.66%)
Oct 29, 2018 25.14 25.73 23.23 23.41 2,730,927 -1.53(-6.15%)
Oct 26, 2018 27.21 27.85 24.59 24.95 3,671,139 -3.43(-12.10%)
Oct 25, 2018 26.82 28.55 26.82 28.38 2,924,041 +1.85(+6.98%)
Oct 24, 2018 28.04 28.24 26.50 26.53 1,712,066 -1.56(-5.57%)
Oct 23, 2018 28.68 28.68 27.65 28.09 1,820,763 -1.16(-3.97%)
Oct 22, 2018 29.92 30.02 29.10 29.25 1,107,456 -0.56(-1.87%)
Oct 19, 2018 30.52 30.82 29.77 29.81 1,198,899 -0.63(-2.08%)
Oct 18, 2018 31.36 31.46 30.20 30.44 1,847,995 -1.15(-3.64%)
Oct 17, 2018 31.38 32.16 30.78 31.59 1,110,521 +0.22(+0.70%)
Oct 16, 2018 30.71 31.44 30.32 31.37 918,548 +0.97(+3.19%)
Oct 15, 2018 30.39 30.71 30.03 30.40 935,455 -0.13(-0.44%)
Oct 12, 2018 30.96 30.98 29.79 30.54 782,480 +0.14(+0.47%)
Oct 11, 2018 29.68 31.05 29.51 30.39 1,519,278 +0.59(+1.96%)
Oct 10, 2018 30.84 31.40 29.74 29.81 1,713,294 -1.08(-3.51%)
Oct 09, 2018 29.97 31.16 29.97 30.89 1,386,316 +0.46(+1.51%)
Oct 08, 2018 30.36 30.74 29.79 30.43 1,516,897 -0.30(-0.97%)
Oct 05, 2018 32.38 32.44 30.08 30.73 2,461,501 -1.56(-4.84%)
Oct 04, 2018 32.65 33.09 32.12 32.29 1,257,480 -0.36(-1.12%)
Oct 03, 2018 32.05 33.33 31.99 32.66 971,348 +0.85(+2.68%)
Oct 02, 2018 32.02 32.51 31.60 31.80 794,191 -0.34(-1.04%)
Oct 01, 2018 32.56 32.56 31.49 32.14 1,257,930 -0.33(-1.00%)
Sep 28, 2018 32.34 32.78 32.16 32.47 909,782 +0.02(+0.06%)
Sep 27, 2018 32.40 32.92 32.02 32.45 913,689 -0.03(-0.09%)
Sep 26, 2018 32.63 32.99 32.35 32.48 932,938 -0.12(-0.38%)
Sep 25, 2018 32.39 32.74 32.08 32.60 662,079 +0.35(+1.10%)
Sep 24, 2018 32.72 32.88 31.89 32.25 577,436 -0.65(-1.98%)
Sep 21, 2018 33.12 33.23 32.73 32.90 1,385,788 -0.10(-0.29%)
Sep 20, 2018 32.11 33.03 31.92 32.99 1,531,293 +1.04(+3.27%)
Sep 19, 2018 32.28 32.66 31.82 31.95 607,539 -0.34(-1.04%)
Sep 18, 2018 31.81 32.41 31.74 32.28 732,537 +0.56(+1.75%)
Sep 17, 2018 32.10 32.21 31.67 31.73 781,158 -0.41(-1.28%)
Sep 14, 2018 32.45 32.76 31.66 32.14 1,263,691 -0.20(-0.62%)
Sep 13, 2018 32.98 33.31 32.19 32.34 1,198,893 -0.65(-1.97%)
Sep 12, 2018 32.00 33.02 31.86 32.99 1,313,642 +0.97(+3.02%)
Sep 11, 2018 31.52 32.11 31.39 32.03 1,044,019 +0.19(+0.60%)
Sep 10, 2018 31.55 31.90 31.29 31.83 1,082,289 +0.39(+1.25%)
Sep 07, 2018 31.40 31.85 31.14 31.44 1,782,892 -0.12(-0.39%)
Sep 06, 2018 33.18 33.35 31.51 31.57 1,851,005 -1.46(-4.41%)
Sep 05, 2018 33.66 33.66 32.77 33.02 1,234,230 -0.78(-2.29%)
Sep 04, 2018 34.82 34.82 33.70 33.80 805,542 -1.07(-3.08%)
Aug 31, 2018 34.87 34.87 34.87 0 +0.20(+0.58%)
Aug 30, 2018 34.76 35.07 34.48 34.67 657,314 -0.18(-0.52%)
Aug 29, 2018 34.84 35.28 34.57 34.85 882,261 +0.15(+0.44%)
Aug 28, 2018 34.65 34.74 33.64 34.70 2,404,792 +0.15(+0.44%)
Aug 27, 2018 35.55 35.59 34.44 34.54 1,285,756 -0.77(-2.17%)
Aug 24, 2018 35.42 35.80 35.22 35.31 467,395 -0.09(-0.24%)
Aug 23, 2018 35.38 35.61 35.08 35.40 526,346 +0.04(+0.11%)
Aug 22, 2018 34.84 35.45 34.82 35.36 557,221 +0.35(+1.01%)
Aug 21, 2018 35.05 35.68 34.98 35.00 1,106,193 -0.01(-0.03%)
Aug 20, 2018 34.47 35.16 34.30 35.01 716,993 +0.74(+2.15%)
Aug 17, 2018 33.98 34.50 33.80 34.28 701,354 +0.13(+0.39%)
Aug 16, 2018 33.83 34.56 33.83 34.14 1,020,896 +0.46(+1.36%)
Aug 15, 2018 33.81 33.81 33.13 33.68 997,404 -0.17(-0.51%)
Aug 14, 2018 33.63 33.95 33.18 33.85 961,693 +0.92(+2.79%)
Aug 13, 2018 33.52 33.86 32.93 32.94 1,418,564 -0.65(-1.94%)
Aug 10, 2018 34.08 34.30 33.55 33.59 1,132,716 -0.59(-1.74%)
Aug 09, 2018 34.45 34.83 34.12 34.18 669,338 -0.16(-0.47%)
Aug 08, 2018 34.51 34.84 34.33 34.34 1,228,587 -0.15(-0.44%)
Aug 07, 2018 35.17 35.23 34.48 34.50 1,016,998 -0.62(-1.77%)
Aug 06, 2018 35.30 35.37 34.91 35.12 621,899 -0.10(-0.27%)
Aug 03, 2018 34.62 35.38 34.57 35.21 1,303,903 +0.59(+1.71%)
Aug 02, 2018 33.52 34.64 33.35 34.62 845,301 +0.65(+1.92%)
Aug 01, 2018 35.72 35.75 32.74 33.97 2,825,585 -1.79(-5.01%)
Jul 31, 2018 34.62 36.07 34.50 35.76 1,786,286 +1.37(+3.98%)
Jul 30, 2018 33.92 34.94 33.71 34.39 1,663,928 +0.51(+1.50%)
Jul 27, 2018 36.65 37.67 33.81 33.88 3,175,260 -1.07(-3.07%)
Jul 26, 2018 36.01 36.01 34.49 34.96 2,288,158 -1.16(-3.21%)
Jul 25, 2018 36.16 36.33 35.81 36.11 1,094,816 +0.08(+0.21%)
Jul 24, 2018 36.70 36.81 35.55 36.04 1,325,877 -0.18(-0.50%)
Jul 23, 2018 36.64 36.68 36.14 36.22 1,380,391 -0.50(-1.36%)
Jul 20, 2018 36.52 36.91 36.13 36.72 504,643 +0.23(+0.63%)
Jul 19, 2018 36.41 36.56 35.85 36.49 717,466 +0.19(+0.53%)
Jul 18, 2018 36.68 36.77 35.79 36.30 815,867 -0.41(-1.12%)
Jul 17, 2018 36.49 37.09 36.32 36.71 876,238 +0.39(+1.08%)
Jul 16, 2018 36.69 36.84 36.13 36.32 759,563 -0.23(-0.63%)
Jul 13, 2018 36.69 36.84 36.33 36.55 660,334 -0.02(-0.05%)
Jul 12, 2018 36.05 36.86 35.73 36.56 813,810 +0.81(+2.28%)
Jul 11, 2018 35.41 36.25 35.26 35.75 633,187 +0.08(+0.21%)
Jul 10, 2018 35.49 36.20 35.49 35.67 1,052,684 +0.17(+0.49%)
Jul 09, 2018 35.52 35.65 35.26 35.50 650,491 +0.28(+0.79%)
Jul 06, 2018 34.21 35.39 34.14 35.22 899,124 +1.01(+2.94%)
Jul 05, 2018 33.78 34.38 33.57 34.22 754,326 +0.57(+1.71%)
Jul 03, 2018 33.64 33.64 33.64 0 +0.63(+1.91%)
Jul 02, 2018 32.65 33.39 32.45 33.01 734,955 -0.17(-0.52%)
Jun 29, 2018 34.06 33.18 1,288,031 +0.15(+0.46%)
Jun 28, 2018 33.03 33.08 32.61 33.03 763,295 -0.04(-0.12%)
Jun 27, 2018 33.93 34.46 33.02 33.07 1,031,700 -0.79(-2.34%)
Jun 26, 2018 33.26 34.12 33.01 33.86 670,122 +0.61(+1.84%)
Jun 25, 2018 34.69 34.73 33.22 33.25 1,170,837 -1.71(-4.89%)
Jun 22, 2018 35.41 35.66 34.96 34.96 711,607 -0.18(-0.52%)
Jun 21, 2018 35.24 35.52 34.96 35.14 679,934 -0.11(-0.30%)
Jun 20, 2018 35.18 35.55 34.90 35.25 572,069 +0.19(+0.55%)
Jun 19, 2018 35.17 35.68 34.70 35.06 865,532 -0.16(-0.46%)
Jun 18, 2018 34.61 35.23 34.53 35.22 462,424 +0.27(+0.77%)
Jun 15, 2018 35.07 34.59 34.95 1,334,185 +0.36(+1.05%)
Jun 14, 2018 35.35 35.45 34.51 34.59 1,481,125 -0.66(-1.87%)
Jun 13, 2018 35.59 35.59 35.11 35.25 584,638 -0.24(-0.67%)
Jun 12, 2018 35.49 35.93 35.34 35.49 727,638 +0.17(+0.49%)
Jun 11, 2018 35.14 35.37 34.93 35.32 882,821 +0.35(+1.01%)
Jun 08, 2018 35.83 36.22 34.92 34.96 1,437,163 -0.83(-2.32%)
Jun 07, 2018 36.28 36.41 35.64 35.79 876,213 -0.55(-1.52%)
Jun 06, 2018 36.43 36.35 1,661,528 +0.99(+2.81%)
Jun 05, 2018 36.41 36.65 35.30 35.35 1,753,582 -1.18(-3.22%)
Jun 04, 2018 37.06 37.08 36.13 36.53 1,204,133 -0.37(-1.01%)
Jun 01, 2018 36.18 37.02 35.86 36.90 1,710,618 +0.82(+2.28%)
May 31, 2018 36.27 36.50 35.70 36.08 1,364,865 -0.14(-0.40%)
May 30, 2018 35.89 36.44 35.89 36.22 1,732,364 +0.54(+1.53%)
May 29, 2018 35.30 35.76 35.07 35.68 1,571,474 +0.15(+0.43%)
May 25, 2018 35.53 35.53 35.53 0 +0.56(+1.61%)
May 24, 2018 34.65 35.14 34.47 34.96 628,781 +0.32(+0.91%)
May 23, 2018 34.59 34.91 34.43 34.65 515,970 -0.18(-0.52%)
May 22, 2018 35.43 35.47 34.79 34.83 924,226 -0.54(-1.54%)
May 21, 2018 35.21 35.57 35.14 35.37 1,340,211 +0.44(+1.26%)
May 18, 2018 35.12 35.30 34.83 34.93 1,137,274 -0.32(-0.89%)
May 17, 2018 34.70 35.60 34.64 35.25 1,747,145 +0.55(+1.60%)
May 16, 2018 34.72 34.89 34.54 34.69 1,242,730 +0.13(+0.39%)
May 15, 2018 34.63 35.04 34.39 34.56 1,765,687 +0.10(+0.28%)
May 14, 2018 33.49 35.05 33.39 34.47 4,479,422 +1.02(+3.06%)
May 11, 2018 33.73 33.73 32.98 33.44 994,700 -0.27(-0.79%)
May 10, 2018 32.21 33.89 32.14 33.71 2,447,592 +1.59(+4.94%)
May 09, 2018 32.22 32.67 32.12 32.12 2,142,817 -0.33(-1.03%)
May 08, 2018 32.14 32.46 31.93 32.46 1,267,580 +0.54(+1.68%)
May 07, 2018 32.31 32.58 31.85 31.92 666,384 -0.29(-0.89%)
May 04, 2018 31.90 32.33 31.66 32.21 774,504 +0.25(+0.78%)
May 03, 2018 32.30 32.66 31.55 31.96 1,127,947 -0.49(-1.50%)
May 02, 2018 32.20 32.99 31.99 32.45 1,804,565 -0.09(-0.26%)
May 01, 2018 32.35 32.67 31.96 32.53 1,525,893 +0.79(+2.50%)
Apr 30, 2018 31.95 32.54 31.73 31.74 1,670,281 +0.10(+0.30%)
Apr 27, 2018 32.30 33.66 31.58 31.65 3,622,287 -0.32(-1.02%)
Apr 26, 2018 32.93 33.26 31.94 31.97 2,790,406 -0.29(-0.89%)
Apr 25, 2018 32.73 32.73 32.12 32.26 1,514,077 -0.47(-1.43%)
Apr 24, 2018 33.79 33.85 32.44 32.73 1,402,379 -0.75(-2.23%)
Apr 23, 2018 33.50 34.15 33.14 33.47 999,724 +0.03(+0.09%)
Apr 20, 2018 33.39 33.87 33.22 33.44 883,416 -0.04(-0.11%)
Apr 19, 2018 33.28 33.60 33.09 33.48 1,404,703 -0.01(-0.03%)
Apr 18, 2018 33.05 34.10 33.04 33.49 1,479,721 +0.61(+1.86%)
Apr 17, 2018 32.78 33.11 32.53 32.88 1,819,506 +0.45(+1.39%)
Apr 16, 2018 31.54 32.76 31.54 32.43 1,493,205 +1.14(+3.63%)
Apr 13, 2018 31.95 31.98 31.16 31.29 925,645 -0.42(-1.33%)
Apr 12, 2018 31.23 32.13 31.14 31.71 1,660,084 +0.66(+2.12%)
Apr 11, 2018 30.81 31.40 30.81 31.05 1,073,794 +0.11(+0.37%)
Apr 10, 2018 30.93 31.06 30.59 30.94 1,310,948 +0.51(+1.66%)
Apr 09, 2018 30.71 30.83 30.41 30.43 982,403 -0.15(-0.50%)
Apr 06, 2018 31.37 31.63 30.36 30.58 1,135,583 -1.07(-3.38%)
Apr 05, 2018 30.69 31.80 30.69 31.66 2,982,171 +1.04(+3.40%)
Apr 04, 2018 29.47 30.65 29.41 30.61 1,097,734 +0.60(+2.01%)
Apr 03, 2018 29.42 30.07 29.29 30.01 1,426,601 +0.61(+2.08%)
Apr 02, 2018 30.36 30.63 29.29 29.40 1,180,752 -1.05(-3.45%)
Mar 29, 2018 30.45 30.45 30.45 0 +0.51(+1.69%)
Mar 28, 2018 30.45 30.45 29.70 29.94 1,137,433 -0.46(-1.51%)
Mar 27, 2018 30.76 31.03 30.28 30.40 922,087 -0.17(-0.56%)
Mar 26, 2018 30.06 30.64 29.95 30.58 1,179,592 +0.91(+3.06%)
Mar 23, 2018 30.90 31.00 29.62 29.67 1,707,835 -1.11(-3.60%)
Mar 22, 2018 31.79 32.09 30.76 30.78 1,564,979 -1.32(-4.11%)
Mar 21, 2018 32.05 32.30 31.70 32.09 1,040,661 +0.05(+0.15%)
Mar 20, 2018 32.19 32.30 31.87 32.05 888,793 -0.07(-0.21%)
Mar 19, 2018 31.58 32.22 31.56 32.11 1,740,082 +0.38(+1.20%)
Mar 16, 2018 31.65 32.16 31.64 31.73 1,498,428 +0.09(+0.27%)
Mar 15, 2018 32.25 32.56 31.62 31.65 1,337,188 -0.67(-2.07%)
Mar 14, 2018 31.92 32.54 31.89 32.31 1,841,075 +0.48(+1.50%)
Mar 13, 2018 32.97 33.02 31.84 31.84 2,619,620 -0.99(-3.02%)
Mar 12, 2018 33.86 34.05 32.81 32.83 2,466,670 -0.95(-2.82%)
Mar 09, 2018 34.18 34.44 33.41 33.78 1,874,710 -0.30(-0.87%)
Mar 08, 2018 34.46 34.95 34.06 34.08 784,891 -0.09(-0.25%)
Mar 07, 2018 34.51 34.17 1,150,302 +0.14(+0.42%)
Mar 06, 2018 33.82 34.02 33.46 34.02 1,219,997 +0.34(+1.02%)
Mar 05, 2018 33.29 33.99 33.17 33.68 1,051,684 -0.02(-0.06%)
Mar 02, 2018 32.96 33.76 32.53 33.70 1,334,803 +0.36(+1.09%)
Mar 01, 2018 34.01 34.36 32.90 33.34 1,355,881 -0.43(-1.27%)
Feb 28, 2018 33.45 34.02 33.34 33.77 1,500,845 +0.40(+1.20%)
Feb 27, 2018 33.69 33.90 33.15 33.36 1,397,378 -0.31(-0.93%)
Feb 26, 2018 33.89 34.06 33.46 33.68 1,188,797 +0.02(+0.06%)
Feb 23, 2018 32.78 33.76 32.51 33.66 1,888,553 +1.16(+3.58%)
Feb 22, 2018 32.41 32.50 2,253,751 -0.92(-2.74%)
Feb 21, 2018 33.64 34.37 32.93 33.41 6,288,501 -2.47(-6.89%)
Feb 20, 2018 35.06 36.07 35.03 35.88 2,721,583 +0.25(+0.70%)
Feb 16, 2018 35.64 35.64 35.64 0 +0.02(+0.05%)
Feb 15, 2018 35.09 35.63 34.65 35.62 2,390,402 +0.89(+2.56%)
Feb 14, 2018 35.49 33.99 34.73 2,159,588 +0.46(+1.34%)
Feb 13, 2018 33.59 34.35 33.53 34.27 2,018,121 +0.65(+1.93%)
Feb 12, 2018 34.14 34.42 33.62 33.62 15,093,235 -0.26(-0.76%)
Feb 09, 2018 34.84 35.05 32.73 33.88 4,051,103 -0.71(-2.04%)
Feb 08, 2018 36.05 36.16 34.54 34.59 2,752,133 -1.48(-4.10%)
Feb 07, 2018 36.49 36.83 35.97 36.07 1,713,546 -0.22(-0.60%)
Feb 06, 2018 34.74 36.65 34.58 36.28 1,293,929 +0.40(+1.12%)
Feb 05, 2018 36.54 36.83 35.05 35.88 983,773 -0.94(-2.54%)
Feb 02, 2018 37.77 37.80 36.56 36.82 1,114,475 -1.27(-3.33%)
Feb 01, 2018 37.70 38.59 37.64 38.09 1,505,776 +0.42(+1.11%)
Jan 31, 2018 37.36 37.88 37.20 37.67 1,003,592 +0.59(+1.60%)
Jan 30, 2018 36.92 37.53 36.84 37.08 593,065 -0.31(-0.84%)
Jan 29, 2018 37.43 37.74 37.03 37.39 974,079 -0.13(-0.36%)
Jan 26, 2018 37.88 37.90 37.10 37.53 1,360,096 -0.27(-0.71%)
Jan 25, 2018 37.09 37.92 36.91 37.79 1,365,755 +0.74(+2.01%)
Jan 24, 2018 36.79 37.32 36.54 37.05 1,157,537 +0.33(+0.91%)
Jan 23, 2018 35.88 37.08 35.88 36.71 1,581,485 +0.94(+2.61%)
Jan 22, 2018 36.12 36.48 35.42 35.78 1,152,904 -0.24(-0.66%)
Jan 19, 2018 35.50 36.03 35.43 36.02 703,037 +0.55(+1.56%)
Jan 18, 2018 35.72 35.81 35.01 35.46 722,650 -0.05(-0.13%)
Jan 17, 2018 35.14 35.54 35.04 35.51 1,235,012 +1.00(+2.90%)
Jan 16, 2018 35.37 35.48 34.37 34.51 748,641 -0.31(-0.88%)
Jan 12, 2018 34.82 34.82 34.82 0 -0.31(-0.90%)
Jan 11, 2018 34.45 35.14 34.27 35.13 881,580 +0.79(+2.31%)
Jan 10, 2018 34.34 1,228,360 -0.13(-0.39%)
Jan 09, 2018 34.44 34.66 33.57 34.47 1,382,936 +0.12(+0.36%)
Jan 08, 2018 35.02 35.07 34.13 34.35 1,526,459 -0.77(-2.20%)
Jan 05, 2018 34.66 35.38 34.30 35.12 2,373,855 +1.61(+4.81%)
Jan 04, 2018 33.48 33.55 33.17 33.51 1,278,922 +0.18(+0.54%)
Jan 03, 2018 32.94 33.35 32.47 33.33 1,674,029 +0.42(+1.28%)
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.