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 (%)
Jun 30, 2006 38.35 38.68 37.54 38.31 905,872 +0.09(+0.22%)
Jun 29, 2006 36.93 38.23 36.88 38.23 1,004,055 +1.35(+3.65%)
Jun 28, 2006 36.07 36.97 35.72 36.88 1,423,227 +0.84(+2.32%)
Jun 27, 2006 37.45 37.45 35.83 36.04 1,596,838 -1.59(-4.21%)
Jun 26, 2006 38.02 38.34 37.40 37.63 807,057 -0.67(-1.76%)
Jun 23, 2006 38.16 38.72 38.06 38.30 452,251 +0.16(+0.42%)
Jun 22, 2006 37.92 38.54 37.50 38.14 898,919 +0.09(+0.22%)
Jun 21, 2006 37.75 38.40 37.47 38.06 1,060,520 +0.20(+0.53%)
Jun 20, 2006 37.50 38.55 37.21 37.86 714,036 +0.45(+1.19%)
Jun 19, 2006 38.37 38.59 37.12 37.41 938,845 -0.79(-2.06%)
Jun 16, 2006 39.05 39.15 38.11 38.20 617,855 -0.90(-2.31%)
Jun 15, 2006 38.35 39.54 38.25 39.10 1,027,757 +0.89(+2.34%)
Jun 14, 2006 38.12 38.50 37.66 38.21 1,143,217 +0.09(+0.22%)
Jun 13, 2006 38.63 39.17 37.93 38.12 1,079,693 -0.74(-1.91%)
Jun 12, 2006 39.65 39.77 38.80 38.86 627,336 -0.79(-1.99%)
Jun 09, 2006 39.77 40.58 39.55 39.65 883,854 +0.04(+0.10%)
Jun 08, 2006 39.71 39.87 38.84 39.61 1,096,232 -0.54(-1.35%)
Jun 07, 2006 40.50 41.18 40.12 40.15 566,341 -0.28(-0.68%)
Jun 06, 2006 41.01 41.17 40.11 40.43 1,079,904 -0.29(-0.72%)
Jun 05, 2006 41.77 42.09 40.52 40.72 1,211,376 -1.35(-3.20%)
Jun 02, 2006 42.39 42.57 41.49 42.07 760,283 -0.22(-0.52%)
Jun 01, 2006 42.65 42.74 41.91 42.29 1,012,904 -0.43(-1.00%)
May 31, 2006 42.34 43.39 42.24 42.72 1,039,662 +0.70(+1.67%)
May 30, 2006 43.14 43.19 41.53 42.01 1,141,426 -1.32(-3.05%)
May 26, 2006 43.24 43.84 42.67 43.33 1,028,389 +0.18(+0.42%)
May 25, 2006 42.65 43.18 42.19 43.15 771,345 +0.79(+1.86%)
May 24, 2006 42.65 42.87 41.91 42.37 1,262,469 -0.23(-0.53%)
May 23, 2006 44.21 44.70 42.59 42.59 938,318 -1.28(-2.92%)
May 22, 2006 44.28 44.28 42.77 43.87 682,011 -0.69(-1.55%)
May 19, 2006 43.98 44.94 43.49 44.57 1,046,720 +0.95(+2.18%)
May 18, 2006 44.72 45.10 43.36 43.62 632,077 -0.95(-2.13%)
May 17, 2006 44.95 45.09 44.17 44.57 814,221 -0.91(-2.00%)
May 16, 2006 46.08 46.25 45.17 45.48 929,785 -0.43(-0.93%)
May 15, 2006 46.58 46.99 45.51 45.91 906,188 -0.89(-1.91%)
May 12, 2006 47.37 47.37 46.08 46.80 1,192,203 -0.80(-1.68%)
May 11, 2006 47.90 48.03 46.99 47.60 943,480 -0.48(-1.01%)
May 10, 2006 46.99 49.06 46.62 48.08 1,972,186 +0.78(+1.65%)
May 09, 2006 47.27 47.75 47.13 47.30 566,868 -0.14(-0.30%)
May 08, 2006 46.89 47.79 46.89 47.44 706,557 +0.53(+1.13%)
May 05, 2006 47.23 47.31 46.42 46.91 651,987 -0.05(-0.10%)
May 04, 2006 46.50 47.03 46.06 46.96 929,996 +0.28(+0.61%)
May 03, 2006 46.80 46.88 46.30 46.67 761,864 -0.26(-0.55%)
May 02, 2006 47.23 47.37 46.70 46.93 829,180 +0.25(+0.53%)
May 01, 2006 47.37 47.86 46.51 46.68 1,185,566 -0.61(-1.28%)
Apr 28, 2006 47.92 48.03 47.07 47.29 959,598 -0.47(-0.99%)
Apr 27, 2006 47.51 48.16 46.99 47.77 1,208,742 -0.03(-0.06%)
Apr 26, 2006 48.41 48.79 47.48 47.79 3,949,009 -2.34(-4.66%)
Apr 25, 2006 51.92 51.94 50.12 50.13 1,844,191 -1.14(-2.22%)
Apr 24, 2006 50.81 51.34 49.94 51.27 1,360,652 +0.46(+0.90%)
Apr 21, 2006 50.55 51.03 50.22 50.81 1,147,115 +0.22(+0.43%)
Apr 20, 2006 49.55 50.73 49.42 50.60 1,181,036 +1.04(+2.11%)
Apr 19, 2006 48.89 49.83 48.89 49.55 1,337,581 +0.66(+1.36%)
Apr 18, 2006 48.03 49.20 47.94 48.89 956,122 +0.93(+1.94%)
Apr 17, 2006 47.75 48.51 47.45 47.96 548,959 +0.31(+0.66%)
Apr 13, 2006 47.54 47.98 47.00 47.64 277,481 +0.10(+0.22%)
Apr 12, 2006 47.16 47.74 47.13 47.54 424,545 +0.32(+0.68%)
Apr 11, 2006 47.26 48.19 46.78 47.22 629,970 -0.13(-0.28%)
Apr 10, 2006 48.06 48.30 47.10 47.35 838,872 -0.90(-1.87%)
Apr 07, 2006 49.70 49.84 47.98 48.25 735,632 -1.29(-2.61%)
Apr 06, 2006 48.03 49.58 48.03 49.54 1,096,022 +1.82(+3.82%)
Apr 05, 2006 47.46 48.55 47.37 47.72 926,098 +0.08(+0.16%)
Apr 04, 2006 48.13 48.39 47.22 47.64 966,341 -0.39(-0.81%)
Apr 03, 2006 47.65 49.35 47.43 48.03 1,737,370 +0.63(+1.32%)
Mar 31, 2006 47.46 48.15 47.27 47.41 1,162,074 -0.22(-0.46%)
Mar 30, 2006 46.89 47.65 46.62 47.62 1,256,675 +0.92(+1.97%)
Mar 29, 2006 45.99 46.96 45.99 46.70 882,801 +0.77(+1.67%)
Mar 28, 2006 44.28 46.44 44.09 45.93 1,896,653 +1.65(+3.73%)
Mar 27, 2006 43.83 44.34 43.39 44.28 402,527 +0.36(+0.82%)
Mar 24, 2006 44.07 44.41 43.75 43.92 528,206 -0.23(-0.52%)
Mar 23, 2006 44.38 44.40 43.58 44.15 454,885 -0.35(-0.79%)
Mar 22, 2006 43.76 44.61 43.60 44.50 586,462 +0.53(+1.21%)
Mar 21, 2006 44.09 44.79 43.75 43.97 604,266 -0.17(-0.39%)
Mar 20, 2006 44.33 44.80 44.08 44.14 1,094,547 -0.24(-0.53%)
Mar 17, 2006 44.14 44.51 43.88 44.38 869,317 +0.07(+0.15%)
Mar 16, 2006 44.51 44.56 44.13 44.31 863,839 -0.11(-0.26%)
Mar 15, 2006 43.84 44.51 43.83 44.42 839,188 +0.52(+1.19%)
Mar 14, 2006 43.49 44.10 43.35 43.90 996,680 +0.43(+0.98%)
Mar 13, 2006 42.91 43.79 42.91 43.48 1,266,577 +0.68(+1.60%)
Mar 10, 2006 42.19 42.96 42.10 42.79 1,096,970 +0.53(+1.26%)
Mar 09, 2006 41.34 42.65 41.26 42.26 1,489,174 +1.21(+2.96%)
Mar 08, 2006 40.75 41.16 40.66 41.05 681,906 +0.23(+0.56%)
Mar 07, 2006 40.63 41.03 40.63 40.82 546,641 +0.14(+0.35%)
Mar 06, 2006 40.39 41.09 40.37 40.68 690,860 +0.28(+0.71%)
Mar 03, 2006 40.57 41.06 40.34 40.39 337,740 -0.20(-0.49%)
Mar 02, 2006 41.53 41.58 40.34 40.59 940,109 -1.13(-2.71%)
Mar 01, 2006 41.72 41.89 41.43 41.72 807,584 +0.21(+0.50%)
Feb 28, 2006 41.11 41.61 41.06 41.51 974,663 +0.40(+0.97%)
Feb 27, 2006 41.00 41.41 40.66 41.11 1,056,622 +0.35(+0.86%)
Feb 24, 2006 40.39 40.76 40.31 40.76 976,454 +0.27(+0.66%)
Feb 23, 2006 39.97 40.57 39.74 40.49 580,668 +0.49(+1.23%)
Feb 22, 2006 39.55 40.34 39.55 40.00 1,381,510 +0.47(+1.18%)
Feb 21, 2006 40.26 40.27 39.39 39.54 1,270,475 -0.92(-2.28%)
Feb 17, 2006 41.20 41.20 40.18 40.46 1,233,604 -0.74(-1.80%)
Feb 16, 2006 41.81 41.81 40.98 41.20 834,342 -0.55(-1.32%)
Feb 15, 2006 41.34 41.77 40.79 41.75 976,875 +0.22(+0.53%)
Feb 14, 2006 41.67 41.75 41.28 41.53 764,076 -0.28(-0.68%)
Feb 13, 2006 42.69 42.72 41.42 41.81 1,201,895 -0.64(-1.50%)
Feb 10, 2006 45.09 45.09 42.19 42.45 2,241,662 -0.64(-1.48%)
Feb 09, 2006 42.67 43.86 42.67 43.09 1,133,736 +0.66(+1.54%)
Feb 08, 2006 41.74 42.81 41.51 42.43 752,382 +0.43(+1.02%)
Feb 07, 2006 41.79 42.28 41.67 42.00 623,017 +0.11(+0.27%)
Feb 06, 2006 42.72 42.95 41.84 41.89 670,634 -0.97(-2.26%)
Feb 03, 2006 43.49 43.63 42.69 42.86 462,575 -0.72(-1.66%)
Feb 02, 2006 43.19 43.67 42.76 43.58 454,252 +0.21(+0.48%)
Feb 01, 2006 42.94 43.59 42.80 43.37 440,241 +0.47(+1.08%)
Jan 31, 2006 43.52 43.52 42.53 42.91 635,975 -0.62(-1.42%)
Jan 30, 2006 43.67 44.04 42.89 43.52 545,588 -0.28(-0.63%)
Jan 27, 2006 43.50 43.95 43.14 43.80 764,181 +0.53(+1.23%)
Jan 26, 2006 43.01 43.39 42.73 43.27 374,611 +0.48(+1.13%)
Jan 25, 2006 42.94 43.19 42.65 42.78 342,796 -0.08(-0.18%)
Jan 24, 2006 41.44 43.17 41.32 42.86 831,392 +1.51(+3.65%)
Jan 23, 2006 41.45 41.50 41.19 41.35 585,830 -0.10(-0.25%)
Jan 20, 2006 41.83 42.45 41.36 41.45 460,995 -0.57(-1.36%)
Jan 19, 2006 42.04 42.60 41.82 42.02 439,293 +0.05(+0.11%)
Jan 18, 2006 41.53 42.28 41.06 41.98 502,290 +0.26(+0.61%)
Jan 17, 2006 42.25 42.48 41.53 41.72 572,346 -0.86(-2.03%)
Jan 13, 2006 42.40 43.09 42.25 42.58 486,699 +0.10(+0.25%)
Jan 12, 2006 43.39 43.39 42.17 42.48 1,134,473 -1.20(-2.74%)
Jan 11, 2006 43.57 43.97 43.42 43.67 736,686 +0.01(+0.02%)
Jan 10, 2006 43.65 43.85 43.19 43.67 820,647 -0.27(-0.61%)
Jan 09, 2006 44.14 45.09 43.93 43.93 1,522,253 -1.54(-3.38%)
Jan 06, 2006 45.50 46.24 45.14 45.47 835,606 +0.54(+1.20%)
Jan 05, 2006 44.38 45.47 44.32 44.93 1,273,846 +1.18(+2.69%)
Jan 04, 2006 44.52 44.95 43.55 43.75 2,139,371 -2.19(-4.77%)
Jan 03, 2006 45.53 46.35 44.80 45.94 924,623 +0.70(+1.55%)
Dec 30, 2005 45.11 45.58 45.02 45.24 463,839 -0.15(-0.33%)
Dec 29, 2005 45.25 45.95 45.09 45.39 297,603 +0.29(+0.65%)
Dec 28, 2005 45.37 45.72 45.02 45.10 439,504 +0.07(+0.15%)
Dec 27, 2005 44.99 45.48 44.91 45.03 633,973 +0.13(+0.30%)
Dec 23, 2005 44.42 45.08 44.24 44.90 442,559 +0.65(+1.46%)
Dec 22, 2005 44.76 44.77 43.90 44.25 1,028,179 -0.53(-1.19%)
Dec 21, 2005 42.60 44.85 42.60 44.79 1,232,129 +2.26(+5.31%)
Dec 20, 2005 42.25 42.86 42.24 42.53 584,039 +0.32(+0.76%)
Dec 19, 2005 42.80 43.26 42.08 42.20 673,057 -0.79(-1.83%)
Dec 16, 2005 43.67 43.99 42.81 42.99 534,105 -0.68(-1.56%)
Dec 15, 2005 43.81 44.12 43.15 43.67 405,899 -0.15(-0.35%)
Dec 14, 2005 43.60 43.96 43.08 43.83 622,806 +0.16(+0.37%)
Dec 13, 2005 44.48 44.80 42.96 43.67 970,660 -0.90(-2.02%)
Dec 12, 2005 45.03 45.06 44.24 44.57 573,715 -0.09(-0.19%)
Dec 09, 2005 44.98 44.98 44.09 44.65 506,820 -0.14(-0.32%)
Dec 08, 2005 45.20 45.54 44.56 44.80 446,562 -0.31(-0.69%)
Dec 07, 2005 45.28 45.83 44.87 45.11 519,251 -0.41(-0.90%)
Dec 06, 2005 46.29 46.63 45.37 45.52 710,455 -0.58(-1.26%)
Dec 05, 2005 47.18 47.28 45.92 46.10 606,583 -1.23(-2.61%)
Dec 02, 2005 47.60 47.94 46.85 47.33 616,170 -0.04(-0.08%)
Dec 01, 2005 46.30 47.52 46.30 47.37 571,081 +1.44(+3.14%)
Nov 30, 2005 47.15 47.45 45.84 45.92 540,215 -0.65(-1.41%)
Nov 29, 2005 47.11 47.51 46.25 46.58 453,936 -0.34(-0.73%)
Nov 28, 2005 47.95 48.02 46.63 46.92 622,174 -0.58(-1.22%)
Nov 25, 2005 47.37 47.63 47.05 47.50 186,146 +0.13(+0.28%)
Nov 23, 2005 46.51 48.03 46.48 47.37 815,169 +0.85(+1.84%)
Nov 22, 2005 45.91 46.55 45.56 46.51 424,123 +0.50(+1.09%)
Nov 21, 2005 45.18 46.11 44.94 46.01 509,559 +0.98(+2.17%)
Nov 18, 2005 45.20 45.23 44.35 45.03 463,839 -0.08(-0.17%)
Nov 17, 2005 44.47 45.11 44.45 45.11 456,570 +0.92(+2.08%)
Nov 16, 2005 44.72 44.85 43.82 44.19 545,798 -0.33(-0.75%)
Nov 15, 2005 44.99 45.11 44.46 44.52 541,058 -0.67(-1.49%)
Nov 14, 2005 45.69 46.37 45.00 45.19 607,426 -0.28(-0.61%)
Nov 11, 2005 45.59 45.85 44.92 45.47 363,971 -0.12(-0.27%)
Nov 10, 2005 44.25 45.88 43.98 45.59 747,958 +1.33(+3.00%)
Nov 09, 2005 44.26 44.87 43.86 44.26 961,389 +0.49(+1.13%)
Nov 08, 2005 45.30 45.30 43.67 43.77 1,230,233 -1.53(-3.37%)
Nov 07, 2005 44.75 45.55 43.90 45.30 1,141,742 +0.76(+1.71%)
Nov 04, 2005 44.09 45.12 43.14 44.54 3,836,499 +3.56(+8.69%)
Nov 03, 2005 40.72 42.19 40.50 40.98 1,614,431 +0.73(+1.82%)
Nov 02, 2005 39.27 40.88 39.10 40.25 983,301 +0.79(+2.00%)
Nov 01, 2005 39.39 39.85 38.75 39.46 850,144 +0.30(+0.78%)
Oct 31, 2005 38.02 39.61 37.97 39.16 1,678,797 +1.47(+3.90%)
Oct 28, 2005 36.60 37.75 36.41 37.69 799,577 +1.46(+4.04%)
Oct 27, 2005 37.16 37.36 36.21 36.22 1,299,340 -1.97(-5.17%)
Oct 26, 2005 38.92 38.92 37.67 38.20 1,479,903 -1.60(-4.03%)
Oct 25, 2005 41.13 41.13 39.58 39.80 836,027 -1.33(-3.23%)
Oct 24, 2005 40.10 41.32 40.04 41.13 1,188,516 +1.49(+3.76%)
Oct 21, 2005 39.21 40.24 39.11 39.64 1,055,358 +0.90(+2.33%)
Oct 20, 2005 39.01 39.73 38.49 38.74 1,483,485 +0.81(+2.13%)
Oct 19, 2005 36.31 38.18 36.11 37.93 1,513,088 +1.98(+5.52%)
Oct 18, 2005 38.44 38.45 35.76 35.95 1,401,315 -2.16(-5.68%)
Oct 17, 2005 37.35 38.54 36.93 38.11 785,356 +0.66(+1.77%)
Oct 14, 2005 36.64 37.85 36.64 37.45 855,938 +1.08(+2.98%)
Oct 13, 2005 36.25 36.37 35.45 36.37 700,236 -0.12(-0.34%)
Oct 12, 2005 37.40 38.03 35.96 36.49 806,846 -1.05(-2.81%)
Oct 11, 2005 37.36 37.97 37.12 37.54 731,629 +0.26(+0.69%)
Oct 10, 2005 38.05 38.32 37.13 37.29 619,330 -0.66(-1.75%)
Oct 07, 2005 38.74 38.98 37.78 37.95 941,057 -0.18(-0.47%)
Oct 06, 2005 39.59 39.82 37.74 38.13 864,681 -1.27(-3.23%)
Oct 05, 2005 39.87 40.02 38.98 39.40 526,309 -0.70(-1.75%)
Oct 04, 2005 40.06 40.91 40.05 40.11 385,883 +0.05(+0.12%)
Oct 03, 2005 40.69 41.20 39.63 40.06 617,118 -0.87(-2.13%)
Sep 30, 2005 40.11 41.33 39.78 40.93 731,313 +0.62(+1.53%)
Sep 29, 2005 40.72 40.80 39.86 40.31 686,014 -0.57(-1.39%)
Sep 28, 2005 40.55 41.15 40.32 40.88 664,208 +0.57(+1.41%)
Sep 27, 2005 41.01 41.06 39.29 40.31 778,824 -0.55(-1.35%)
Sep 26, 2005 41.91 42.47 40.50 40.87 964,971 -1.04(-2.49%)
Sep 23, 2005 41.61 42.43 40.34 41.91 2,843,927 +2.66(+6.77%)
Sep 22, 2005 38.16 39.87 38.03 39.25 1,744,323 +1.28(+3.38%)
Sep 21, 2005 38.97 38.97 37.07 37.97 2,767,129 -1.01(-2.58%)
Sep 20, 2005 41.31 41.57 38.96 38.98 2,072,055 -2.34(-5.67%)
Sep 19, 2005 41.16 41.96 40.87 41.32 1,380,562 +0.27(+0.65%)
Sep 16, 2005 41.63 41.96 40.77 41.06 1,888,015 -0.73(-1.75%)
Sep 15, 2005 41.77 42.04 41.48 41.79 782,617 +0.15(+0.36%)
Sep 14, 2005 43.00 43.41 41.55 41.63 1,165,656 -1.30(-3.03%)
Sep 13, 2005 43.67 43.67 42.53 42.93 1,179,667 -1.11(-2.52%)
Sep 12, 2005 45.02 45.02 43.56 44.05 951,171 -1.17(-2.58%)
Sep 09, 2005 45.70 45.82 45.10 45.21 735,632 -0.43(-0.94%)
Sep 08, 2005 45.61 46.16 45.18 45.64 670,950 -0.10(-0.23%)
Sep 07, 2005 43.86 46.27 43.84 45.74 1,015,853 +1.72(+3.90%)
Sep 06, 2005 43.70 44.27 43.14 44.03 546,009 +0.31(+0.72%)
Sep 02, 2005 42.89 43.84 42.49 43.71 868,474 +0.72(+1.68%)
Sep 01, 2005 44.19 44.75 42.93 42.99 1,101,500 -1.18(-2.66%)
Aug 31, 2005 43.71 44.33 43.16 44.17 1,136,580 -0.02(-0.04%)
Aug 30, 2005 44.90 45.25 42.94 44.19 1,400,367 -0.99(-2.19%)
Aug 29, 2005 44.36 45.33 44.17 45.17 831,181 -0.19(-0.42%)
Aug 26, 2005 45.90 45.90 44.90 45.36 758,071 -0.42(-0.91%)
Aug 25, 2005 44.47 46.28 44.46 45.78 1,522,147 -0.29(-0.64%)
Aug 24, 2005 45.94 46.57 45.67 46.08 571,608 -0.02(-0.04%)
Aug 23, 2005 47.46 47.65 45.85 46.10 846,773 -0.90(-1.92%)
Aug 22, 2005 47.37 48.21 46.45 47.00 637,976 -0.28(-0.60%)
Aug 19, 2005 47.98 47.98 47.23 47.28 533,473 -0.59(-1.23%)
Aug 18, 2005 48.42 48.42 47.59 47.87 771,871 -0.74(-1.52%)
Aug 17, 2005 46.89 48.64 46.80 48.61 1,165,234 +1.71(+3.64%)
Aug 16, 2005 46.94 47.06 46.62 46.90 511,982 -0.10(-0.22%)
Aug 15, 2005 46.99 47.06 46.45 47.01 510,086 -0.17(-0.36%)
Aug 12, 2005 47.51 47.51 46.37 47.18 700,973 -0.46(-0.96%)
Aug 11, 2005 48.36 48.36 47.37 47.63 487,226 -0.83(-1.70%)
Aug 10, 2005 47.94 48.70 47.63 48.46 853,515 +0.57(+1.19%)
Aug 09, 2005 47.56 48.18 47.56 47.89 615,854 +0.37(+0.78%)
Aug 08, 2005 47.39 47.90 47.10 47.52 734,368 +0.21(+0.44%)
Aug 05, 2005 47.70 48.27 46.37 47.31 849,933 -0.93(-1.93%)
Aug 04, 2005 48.51 48.71 47.79 48.24 713,194 -1.04(-2.12%)
Aug 03, 2005 49.28 49.58 48.97 49.29 843,191 -0.02(-0.04%)
Aug 02, 2005 48.73 49.30 48.36 49.30 500,921 +0.58(+1.19%)
Aug 01, 2005 49.73 49.90 48.60 48.73 658,308 -1.05(-2.12%)
Jul 29, 2005 50.17 50.30 49.41 49.78 569,817 -0.42(-0.83%)
Jul 28, 2005 49.22 50.67 49.08 50.20 1,806,793 +2.12(+4.40%)
Jul 27, 2005 51.23 51.23 47.70 48.08 3,340,845 -3.96(-7.61%)
Jul 26, 2005 51.21 52.11 50.87 52.04 629,443 +1.02(+1.99%)
Jul 25, 2005 51.69 52.10 50.83 51.02 622,174 -0.12(-0.24%)
Jul 22, 2005 51.30 52.16 50.99 51.15 702,238 +0.17(+0.34%)
Jul 21, 2005 51.49 52.20 50.55 50.97 599,420 -0.08(-0.15%)
Jul 20, 2005 50.22 51.35 49.85 51.05 793,678 +0.70(+1.40%)
Jul 19, 2005 49.59 50.74 49.38 50.35 675,901 +1.07(+2.18%)
Jul 18, 2005 49.27 49.86 49.09 49.28 303,818 -0.03(-0.06%)
Jul 15, 2005 49.08 49.62 49.05 49.30 305,188 +0.09(+0.17%)
Jul 14, 2005 49.84 50.19 48.90 49.22 485,540 -0.38(-0.77%)
Jul 13, 2005 50.17 50.45 49.39 49.60 458,466 -0.75(-1.49%)
Jul 12, 2005 50.32 50.59 49.78 50.35 626,494 -0.21(-0.41%)
Jul 11, 2005 50.31 51.36 50.12 50.56 898,076 +0.39(+0.78%)
Jul 08, 2005 49.31 50.26 48.98 50.17 553,699 +0.71(+1.44%)
Jul 07, 2005 48.41 49.47 48.35 49.46 423,597 +0.04(+0.08%)
Jul 06, 2005 49.39 49.94 48.72 49.42 441,822 +0.03(+0.06%)
Jul 05, 2005 48.41 49.55 48.25 49.39 427,495 +0.67(+1.38%)
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.