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

Boyd Gaming Corp (NY: BYD )

65.35 +0.46 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 8.323 8.362 7.895 8.086 1,064,417 -0.26(-3.08%)
Jun 29, 2009 8.552 8.580 8.133 8.343 743,103 -0.03(-0.34%)
Jun 26, 2009 8.200 8.419 8.019 8.371 1,568,343 +0.11(+1.38%)
Jun 25, 2009 8.029 8.266 7.991 8.257 1,365,764 +0.49(+6.37%)
Jun 24, 2009 7.686 8.086 7.648 7.762 1,700,616 +0.10(+1.37%)
Jun 23, 2009 7.658 7.943 7.391 7.658 1,624,314 +0.14(+1.90%)
Jun 22, 2009 8.038 8.038 7.515 7.515 1,418,415 -0.69(-8.46%)
Jun 19, 2009 8.086 8.352 7.905 8.209 1,466,179 +0.33(+4.23%)
Jun 18, 2009 7.972 8.029 7.620 7.876 1,392,601 -0.11(-1.43%)
Jun 17, 2009 8.029 8.106 7.553 7.991 2,767,302 -0.03(-0.36%)
Jun 16, 2009 8.362 8.590 7.953 8.019 2,242,935 -0.26(-3.10%)
Jun 15, 2009 8.637 8.694 8.181 8.276 2,074,837 -0.55(-6.25%)
Jun 12, 2009 8.970 9.085 8.514 8.828 1,618,415 -0.36(-3.93%)
Jun 11, 2009 9.275 9.436 8.989 9.189 2,219,455 -0.09(-0.92%)
Jun 10, 2009 9.284 9.370 8.828 9.275 2,844,907 +0.19(+2.09%)
Jun 09, 2009 9.056 9.237 8.666 9.085 1,590,110 +0.12(+1.38%)
Jun 08, 2009 8.866 9.199 8.704 8.961 1,497,708 -0.20(-2.18%)
Jun 05, 2009 9.551 9.684 9.037 9.161 2,388,405 -0.25(-2.63%)
Jun 04, 2009 9.693 9.693 9.075 9.408 2,020,763 -0.21(-2.18%)
Jun 03, 2009 9.722 10.02 9.379 9.617 1,598,933 -0.37(-3.71%)
Jun 02, 2009 9.988 10.08 9.579 9.988 2,210,426 -0.06(-0.57%)
Jun 01, 2009 9.760 10.23 9.617 10.05 2,465,281 +0.49(+5.18%)
May 29, 2009 9.979 9.979 9.417 9.551 2,036,146 -0.19(-1.95%)
May 28, 2009 9.903 10.37 9.360 9.741 2,216,403 +0.04(+0.39%)
May 27, 2009 9.855 10.51 9.570 9.703 2,472,578 +0.01(+0.10%)
May 26, 2009 8.666 9.807 8.656 9.693 2,295,232 +0.77(+8.64%)
May 22, 2009 9.475 9.475 8.875 8.923 1,919,559 -0.49(-5.25%)
May 21, 2009 9.865 9.979 9.275 9.417 2,695,799 -0.59(-5.89%)
May 20, 2009 10.44 10.69 9.979 10.01 2,855,688 -0.15(-1.50%)
May 19, 2009 10.18 10.45 9.822 10.16 2,542,517 +0.01(+0.09%)
May 18, 2009 9.142 10.18 9.142 10.15 3,191,507 +1.13(+12.55%)
May 15, 2009 9.265 9.579 8.809 9.018 2,991,220 -0.14(-1.56%)
May 14, 2009 8.999 9.503 8.485 9.161 4,220,746 +0.03(+0.31%)
May 13, 2009 10.13 10.33 9.046 9.132 4,171,781 -1.45(-13.67%)
May 12, 2009 11.61 11.81 9.998 10.58 4,406,141 -1.23(-10.39%)
May 11, 2009 11.36 12.03 10.99 11.81 3,467,219 +0.16(+1.39%)
May 08, 2009 11.18 12.23 11.06 11.64 5,047,492 +0.70(+6.43%)
May 07, 2009 11.60 11.99 10.78 10.94 5,352,014 -0.19(-1.71%)
May 06, 2009 11.99 12.12 9.788 11.13 9,453,650 +0.37(+3.45%)
May 05, 2009 9.960 10.76 9.779 10.76 5,111,096 +1.23(+12.87%)
May 04, 2009 9.341 9.560 9.189 9.532 3,011,710 +0.75(+8.56%)
May 01, 2009 8.618 8.837 8.266 8.780 3,459,933 +0.04(+0.44%)
Apr 30, 2009 9.046 9.322 8.675 8.742 4,413,165 +0.36(+4.31%)
Apr 29, 2009 7.753 8.752 7.658 8.381 7,033,620 +0.75(+9.85%)
Apr 28, 2009 7.448 7.734 7.221 7.629 2,505,921 +0.03(+0.38%)
Apr 27, 2009 7.163 7.677 6.916 7.601 3,008,328 +0.03(+0.38%)
Apr 24, 2009 6.354 7.696 6.316 7.572 5,787,823 +1.32(+21.16%)
Apr 23, 2009 5.860 6.364 5.803 6.250 3,090,569 +0.45(+7.70%)
Apr 22, 2009 5.508 5.964 5.089 5.803 4,006,126 +0.50(+9.52%)
Apr 21, 2009 5.004 5.432 4.947 5.298 1,973,410 +0.19(+3.72%)
Apr 20, 2009 5.736 5.736 4.956 5.108 1,917,387 -0.66(-11.39%)
Apr 17, 2009 5.860 5.983 5.508 5.765 2,963,651 -0.10(-1.62%)
Apr 16, 2009 5.708 5.969 5.565 5.860 1,323,194 +0.22(+3.88%)
Apr 15, 2009 6.069 6.107 5.460 5.641 2,368,131 -0.33(-5.57%)
Apr 14, 2009 6.335 6.630 5.812 5.974 4,164,808 -0.56(-8.59%)
Apr 13, 2009 5.631 6.640 5.517 6.535 4,414,685 +0.67(+11.35%)
Apr 09, 2009 5.165 5.879 5.118 5.869 2,357,680 +0.90(+18.20%)
Apr 08, 2009 4.851 5.013 4.690 4.966 979,659 +0.26(+5.45%)
Apr 07, 2009 5.232 5.318 4.642 4.709 2,180,115 -0.64(-11.92%)
Apr 06, 2009 5.108 5.974 4.842 5.346 5,651,990 +0.11(+2.18%)
Apr 03, 2009 4.823 5.232 4.642 5.232 3,366,188 +0.53(+11.34%)
Apr 02, 2009 3.919 4.728 3.862 4.699 3,654,709 +0.97(+26.02%)
Apr 01, 2009 3.453 3.872 3.405 3.729 1,087,055 +0.18(+5.09%)
Mar 31, 2009 3.605 3.624 3.463 3.548 659,505 +0.04(+1.08%)
Mar 30, 2009 3.567 3.672 3.386 3.510 868,767 -0.42(-10.65%)
Mar 26, 2009 3.929 3.995 3.796 3.929 1,088,681 +0.09(+2.23%)
Mar 25, 2009 3.805 4.005 3.605 3.843 1,251,832 +0.10(+2.80%)
Mar 24, 2009 3.805 3.919 3.634 3.738 1,089,453 -0.15(-3.91%)
Mar 23, 2009 3.567 3.910 3.558 3.891 1,388,065 +0.23(+6.23%)
Mar 20, 2009 3.976 3.986 3.425 3.662 1,508,948 -0.28(-7.00%)
Mar 19, 2009 4.442 4.442 3.739 3.938 1,116,843 +0.08(+1.97%)
Mar 18, 2009 3.796 3.919 3.482 3.862 966,736 +0.10(+2.78%)
Mar 17, 2009 3.434 3.757 3.282 3.757 1,087,675 +0.32(+9.42%)
Mar 16, 2009 3.919 4.024 3.405 3.434 1,739,051 -0.40(-10.42%)
Mar 13, 2009 4.024 4.328 3.776 3.834 0 -0.12(-3.12%)
Mar 12, 2009 3.434 4.100 3.377 3.957 2,179,333 +0.45(+12.74%)
Mar 11, 2009 3.425 3.862 3.348 3.510 1,483,200 +0.12(+3.65%)
Mar 10, 2009 3.035 3.624 3.006 3.386 2,407,565 +0.46(+15.58%)
Mar 09, 2009 2.958 3.310 2.901 2.930 1,375,545 -0.02(-0.65%)
Mar 06, 2009 3.139 3.263 2.816 2.949 0 -0.21(-6.63%)
Mar 05, 2009 3.025 3.434 2.882 3.158 1,931,582 +0.11(+3.75%)
Mar 04, 2009 3.596 3.596 2.996 3.044 3,003,065 -0.55(-15.34%)
Mar 02, 2009 3.900 3.919 3.558 3.596 1,609,880 -0.45(-11.06%)
Feb 27, 2009 4.138 4.157 3.881 4.043 0 -0.28(-6.39%)
Feb 26, 2009 4.195 4.404 3.853 4.319 3,013,148 +0.53(+14.07%)
Feb 25, 2009 4.461 4.461 3.681 3.786 2,339,081 -0.64(-14.41%)
Feb 24, 2009 3.367 4.537 3.339 4.423 3,960,275 +1.19(+36.76%)
Feb 23, 2009 3.405 3.662 3.181 3.234 1,316,183 -0.11(-3.41%)
Feb 20, 2009 3.282 3.444 2.901 3.348 0 -0.03(-0.84%)
Feb 19, 2009 3.910 3.957 3.377 3.377 2,045,972 -0.48(-12.35%)
Feb 18, 2009 4.414 4.452 3.805 3.853 1,909,057 -0.50(-11.57%)
Feb 17, 2009 4.376 4.395 4.167 4.357 979,259 -0.16(-3.58%)
Feb 13, 2009 4.623 4.680 4.433 4.518 686,633 -0.11(-2.46%)
Feb 12, 2009 4.461 4.652 4.395 4.633 801,082 -0.04(-0.81%)
Feb 11, 2009 4.785 4.975 4.528 4.671 1,569,641 -0.07(-1.41%)
Feb 10, 2009 4.766 4.956 4.633 4.737 2,810,258 -0.08(-1.58%)
Feb 09, 2009 4.661 4.842 4.595 4.813 1,872,040 +0.15(+3.27%)
Feb 06, 2009 4.138 4.728 4.109 4.661 0 +0.54(+13.16%)
Feb 05, 2009 3.805 4.157 3.748 4.119 3,650,509 +0.35(+9.34%)
Feb 04, 2009 3.929 4.081 3.672 3.767 1,873,704 -0.22(-5.49%)
Feb 03, 2009 4.633 4.642 3.986 3.986 2,168,047 -0.62(-13.43%)
Feb 02, 2009 4.376 4.699 4.376 4.604 843,340 +0.03(+0.62%)
Jan 30, 2009 4.614 4.785 4.414 4.576 0 -0.13(-2.83%)
Jan 29, 2009 4.595 4.794 4.595 4.709 918,099 -0.06(-1.20%)
Jan 28, 2009 4.994 5.175 4.661 4.766 1,880,555 +0.00(+0.00%)
Jan 27, 2009 4.861 5.089 4.623 4.766 957,471 -0.05(-0.99%)
Jan 26, 2009 4.652 5.099 4.652 4.813 1,011,865 +0.19(+4.12%)
Jan 23, 2009 4.271 4.956 4.233 4.623 1,216,521 +0.12(+2.75%)
Jan 22, 2009 4.128 4.842 4.128 4.499 1,420,738 +0.19(+4.41%)
Jan 21, 2009 4.195 4.309 3.967 4.309 1,043,830 +0.29(+7.09%)
Jan 20, 2009 4.404 4.518 3.957 4.024 1,081,034 -0.45(-10.00%)
Jan 16, 2009 4.376 4.490 4.262 4.471 0 +0.26(+6.09%)
Jan 15, 2009 4.300 4.366 3.910 4.214 1,837,062 -0.14(-3.28%)
Jan 14, 2009 4.585 4.595 4.271 4.357 1,081,086 -0.39(-8.22%)
Jan 13, 2009 4.823 5.023 4.576 4.747 883,070 -0.08(-1.58%)
Jan 12, 2009 5.156 5.251 4.661 4.823 882,125 -0.34(-6.63%)
Jan 09, 2009 5.375 5.384 5.089 5.165 662,262 -0.21(-3.89%)
Jan 08, 2009 5.365 5.394 5.032 5.375 913,846 -0.01(-0.18%)
Jan 07, 2009 5.850 5.850 5.194 5.384 1,217,198 -0.49(-8.41%)
Jan 06, 2009 5.565 5.964 5.470 5.879 2,158,898 +0.38(+6.92%)
Jan 05, 2009 4.690 5.498 4.690 5.498 2,851,337 +0.74(+15.60%)
Jan 02, 2009 4.490 4.899 4.404 4.756 0 +0.26(+5.71%)
Jan 01, 2009 4.461 4.614 4.300 4.499 0 +0.00(+0.00%)
Dec 31, 2008 4.461 4.614 4.300 4.499 1,798,032 +0.10(+2.38%)
Dec 30, 2008 4.176 4.395 4.071 4.395 744,957 +0.25(+5.96%)
Dec 29, 2008 4.366 4.385 4.052 4.147 832,126 -0.24(-5.42%)
Dec 26, 2008 4.214 4.395 4.128 4.385 0 +0.20(+4.77%)
Dec 24, 2008 4.100 4.290 4.100 4.186 321,347 -0.01(-0.23%)
Dec 23, 2008 4.376 4.452 4.062 4.195 1,036,950 -0.10(-2.43%)
Dec 22, 2008 4.756 4.842 4.138 4.300 1,278,605 -0.55(-11.37%)
Dec 19, 2008 4.804 5.089 4.528 4.851 1,278,205 +0.17(+3.66%)
Dec 18, 2008 4.709 5.089 4.509 4.680 1,844,479 +0.07(+1.44%)
Dec 17, 2008 4.157 4.680 4.100 4.614 1,587,841 +0.35(+8.26%)
Dec 16, 2008 3.957 4.262 3.891 4.262 1,238,490 +0.40(+10.34%)
Dec 15, 2008 4.005 4.347 3.786 3.862 1,185,751 +0.03(+0.74%)
Dec 12, 2008 3.691 3.976 3.691 3.834 0 -0.03(-0.74%)
Dec 11, 2008 4.033 4.147 3.767 3.862 1,038,803 -0.21(-5.14%)
Dec 10, 2008 4.128 4.243 3.824 4.071 854,800 -0.04(-0.93%)
Dec 09, 2008 4.243 4.471 4.052 4.109 1,461,107 -0.22(-5.05%)
Dec 08, 2008 4.281 4.442 4.052 4.328 1,628,342 +0.14(+3.41%)
Dec 05, 2008 3.919 4.195 3.757 4.186 0 +0.19(+4.76%)
Dec 04, 2008 4.271 4.328 3.919 3.995 1,716,046 -0.27(-6.25%)
Dec 03, 2008 4.043 4.281 3.834 4.262 2,291,330 +0.24(+5.91%)
Dec 02, 2008 3.834 4.024 3.491 4.024 1,504,313 +0.43(+11.90%)
Dec 01, 2008 4.252 4.252 3.567 3.596 1,284,596 -0.59(-14.09%)
Nov 28, 2008 4.138 4.376 4.109 4.186 799,425 +0.06(+1.38%)
Nov 26, 2008 3.605 4.281 3.586 4.128 2,213,338 +0.34(+9.05%)
Nov 25, 2008 3.767 3.786 3.443 3.786 1,477,330 +0.22(+6.13%)
Nov 24, 2008 3.196 3.653 3.139 3.567 1,858,567 +0.44(+13.98%)
Nov 21, 2008 3.063 3.320 2.673 3.130 2,720,383 +0.26(+8.94%)
Nov 20, 2008 3.272 3.320 2.854 2.873 2,037,021 -0.18(-5.92%)
Nov 19, 2008 3.729 3.767 3.035 3.054 2,206,701 -0.66(-17.69%)
Nov 18, 2008 3.843 3.843 3.520 3.710 1,327,277 +0.00(+0.00%)
Nov 17, 2008 3.957 4.137 3.710 3.710 1,092,823 -0.29(-7.36%)
Nov 14, 2008 4.186 4.395 3.824 4.005 0 -0.27(-6.24%)
Nov 13, 2008 3.824 4.271 3.700 4.271 2,653,337 +0.50(+13.38%)
Nov 12, 2008 4.119 4.300 3.681 3.767 1,673,160 -0.49(-11.61%)
Nov 11, 2008 4.518 4.566 4.090 4.262 1,399,816 -0.40(-8.57%)
Nov 10, 2008 5.156 5.232 4.642 4.661 1,098,228 -0.29(-5.95%)
Nov 07, 2008 5.213 5.422 4.804 4.956 0 -0.14(-2.80%)
Nov 06, 2008 5.451 5.765 5.004 5.099 2,119,223 -0.66(-11.40%)
Nov 05, 2008 6.316 6.440 5.708 5.755 1,243,433 -0.52(-8.33%)
Nov 04, 2008 6.373 6.744 6.031 6.278 1,930,590 +0.14(+2.33%)
Nov 03, 2008 6.849 7.182 6.002 6.136 2,419,159 -0.33(-5.15%)
Oct 31, 2008 5.784 6.725 5.479 6.469 0 +1.00(+18.26%)
Oct 30, 2008 5.736 6.307 5.270 5.470 2,785,578 +0.11(+2.13%)
Oct 29, 2008 4.186 5.517 4.081 5.356 4,625,619 +1.19(+28.54%)
Oct 28, 2008 3.815 4.167 3.615 4.167 2,192,733 +0.52(+14.36%)
Oct 27, 2008 3.872 3.919 3.643 3.643 1,102,752 -0.17(-4.49%)
Oct 24, 2008 3.586 3.919 3.520 3.815 0 -0.18(-4.52%)
Oct 23, 2008 4.680 4.690 3.824 3.995 2,990,491 -0.62(-13.40%)
Oct 22, 2008 4.975 4.975 4.385 4.614 1,615,889 -0.31(-6.37%)
Oct 21, 2008 4.832 5.099 4.756 4.928 1,693,332 +0.03(+0.58%)
Oct 20, 2008 5.375 5.375 4.747 4.899 1,762,651 -0.07(-1.34%)
Oct 17, 2008 4.737 5.108 4.224 4.966 0 +0.21(+4.40%)
Oct 16, 2008 5.527 5.546 4.690 4.756 3,874,113 -0.74(-13.49%)
Oct 15, 2008 6.326 6.326 5.422 5.498 2,296,638 -0.21(-3.67%)
Oct 14, 2008 6.887 6.954 5.660 5.708 2,726,888 -0.68(-10.58%)
Oct 13, 2008 6.573 6.830 5.708 6.383 1,961,819 +0.87(+15.69%)
Oct 10, 2008 5.698 5.993 4.908 5.517 0 -0.33(-5.69%)
Oct 09, 2008 6.744 7.268 5.841 5.850 1,517,498 -0.84(-12.52%)
Oct 08, 2008 6.136 7.258 6.021 6.687 3,431,299 +0.44(+7.00%)
Oct 07, 2008 7.049 7.125 6.240 6.250 2,184,492 -0.60(-8.75%)
Oct 06, 2008 7.163 7.211 6.012 6.849 4,246,039 -0.80(-10.45%)
Oct 03, 2008 8.561 8.561 7.391 7.648 0 -0.77(-9.15%)
Oct 02, 2008 9.065 9.075 8.295 8.419 1,835,821 -0.73(-8.00%)
Oct 01, 2008 8.894 9.303 8.580 9.151 1,055,186 +0.25(+2.78%)
Sep 30, 2008 8.704 9.161 8.409 8.904 1,735,909 +0.54(+6.48%)
Sep 29, 2008 8.913 9.037 8.114 8.362 2,807,804 -0.82(-8.91%)
Sep 26, 2008 9.085 9.303 8.742 9.180 0 -0.18(-1.93%)
Sep 25, 2008 9.341 9.589 9.275 9.360 943,991 +0.06(+0.61%)
Sep 24, 2008 9.703 9.846 9.294 9.303 986,742 -0.24(-2.49%)
Sep 23, 2008 9.541 9.950 9.436 9.541 1,513,041 -0.01(-0.10%)
Sep 22, 2008 10.81 10.81 9.465 9.551 1,918,493 -1.22(-11.31%)
Sep 19, 2008 11.52 12.13 10.64 10.77 0 -0.01(-0.09%)
Sep 18, 2008 9.950 10.83 9.551 10.78 3,894,773 +1.07(+11.08%)
Sep 17, 2008 10.33 10.38 9.475 9.703 2,456,647 -0.89(-8.44%)
Sep 16, 2008 10.02 10.74 10.02 10.60 1,248,224 +0.23(+2.20%)
Sep 15, 2008 10.05 10.89 9.513 10.37 1,742,860 -0.46(-4.22%)
Sep 12, 2008 10.88 11.35 10.71 10.83 0 -0.20(-1.81%)
Sep 11, 2008 10.74 11.14 10.51 11.03 1,540,311 +0.16(+1.49%)
Sep 10, 2008 11.04 11.36 10.60 10.86 2,931,055 -0.12(-1.12%)
Sep 09, 2008 11.90 12.52 10.99 10.99 2,067,913 -1.00(-8.33%)
Sep 08, 2008 11.54 12.10 11.46 11.99 2,313,130 +0.81(+7.23%)
Sep 05, 2008 11.02 11.43 10.75 11.18 0 -0.01(-0.08%)
Sep 04, 2008 11.52 11.52 10.90 11.19 1,798,842 -0.34(-2.97%)
Sep 03, 2008 11.78 12.10 11.35 11.53 1,684,750 -0.27(-2.26%)
Sep 02, 2008 11.94 12.36 11.60 11.80 2,687,270 +0.20(+1.72%)
Aug 29, 2008 11.51 11.82 11.38 11.60 0 +0.03(+0.25%)
Aug 28, 2008 11.22 11.61 11.22 11.57 1,326,306 +0.46(+4.11%)
Aug 27, 2008 10.93 11.25 10.66 11.11 1,285,159 +0.15(+1.39%)
Aug 26, 2008 10.80 11.11 10.66 10.96 1,271,026 +0.18(+1.68%)
Aug 25, 2008 11.20 11.27 10.66 10.78 1,563,753 -0.53(-4.71%)
Aug 22, 2008 10.71 11.47 10.71 11.31 0 +0.69(+6.54%)
Aug 21, 2008 10.46 10.79 10.13 10.62 1,938,299 +0.10(+1.00%)
Aug 20, 2008 10.52 10.80 10.05 10.51 2,765,650 -0.03(-0.27%)
Aug 19, 2008 10.98 11.11 10.08 10.54 4,805,483 -0.62(-5.54%)
Aug 18, 2008 12.98 12.98 11.06 11.16 3,725,939 -1.70(-13.24%)
Aug 15, 2008 13.21 13.21 12.48 12.86 0 -0.14(-1.10%)
Aug 14, 2008 12.59 13.17 12.50 13.00 5,212,261 +0.34(+2.71%)
Aug 13, 2008 13.34 13.61 12.49 12.66 3,226,803 -0.69(-5.20%)
Aug 12, 2008 13.38 13.82 13.20 13.36 3,536,053 +0.03(+0.21%)
Aug 11, 2008 13.30 14.19 13.10 13.33 3,561,389 +0.13(+1.01%)
Aug 08, 2008 12.32 13.26 12.32 13.19 2,377,691 +0.74(+5.96%)
Aug 07, 2008 13.16 13.60 12.30 12.45 3,566,067 -1.11(-8.20%)
Aug 06, 2008 13.35 13.63 13.00 13.56 3,987,875 -0.05(-0.35%)
Aug 05, 2008 11.80 13.76 11.80 13.61 9,334,287 +1.99(+17.10%)
Aug 04, 2008 11.52 11.88 11.13 11.62 4,786,763 +0.20(+1.75%)
Aug 01, 2008 12.55 12.69 10.71 11.42 11,739,528 +1.93(+20.34%)
Jul 31, 2008 9.132 11.03 8.856 9.494 7,932,800 +0.48(+5.27%)
Jul 30, 2008 9.750 9.826 8.790 9.018 3,425,164 -0.50(-5.29%)
Jul 29, 2008 9.522 9.665 8.694 9.522 3,968,319 +0.75(+8.57%)
Jul 28, 2008 8.942 9.227 8.685 8.771 3,001,871 -0.22(-2.43%)
Jul 25, 2008 9.237 9.589 8.913 8.989 2,730,776 -0.19(-2.07%)
Jul 24, 2008 10.58 10.58 9.065 9.180 3,147,307 -1.42(-13.38%)
Jul 23, 2008 9.931 11.50 9.788 10.60 7,212,199 +0.82(+8.37%)
Jul 22, 2008 8.875 10.24 8.419 9.779 4,526,604 +0.87(+9.71%)
Jul 21, 2008 8.752 9.246 8.675 8.913 3,283,977 +0.21(+2.40%)
Jul 18, 2008 9.113 9.513 8.323 8.704 3,998,847 -0.36(-3.99%)
Jul 17, 2008 8.209 9.189 8.209 9.065 4,461,523 +0.89(+10.94%)
Jul 16, 2008 8.029 8.304 7.515 8.171 7,903,857 -0.15(-1.83%)
Jul 15, 2008 8.400 8.809 8.010 8.323 3,567,870 -0.15(-1.80%)
Jul 14, 2008 8.780 9.180 8.419 8.476 2,910,489 -0.14(-1.66%)
Jul 11, 2008 8.580 9.046 7.686 8.618 5,762,328 -0.21(-2.37%)
Jul 10, 2008 9.465 9.779 8.552 8.828 5,884,908 -0.63(-6.64%)
Jul 09, 2008 10.52 10.55 9.370 9.456 3,010,385 -1.02(-9.72%)
Jul 08, 2008 10.10 10.61 9.998 10.47 3,587,059 +0.25(+2.42%)
Jul 07, 2008 10.56 10.71 9.969 10.23 4,150,344 -0.11(-1.10%)
Jul 04, 2008 10.81 10.85 10.09 10.34 3,121,644 +0.00(+0.00%)
Jul 03, 2008 10.81 10.85 10.09 10.34 3,121,644 -0.39(-3.63%)
Jul 02, 2008 11.07 11.37 10.64 10.73 4,851,831 -0.30(-2.76%)
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.