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

Boyd Gaming Corp (NY: BYD )

63.96 -0.18 (-0.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 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, 2010 8.076 8.733 8.019 8.076 6,740 -0.42(-4.93%)
Jun 29, 2010 8.932 9.027 8.438 8.495 1,952,094 -1.00(-10.52%)
Jun 25, 2010 9.494 9.560 9.018 9.494 6,216,322 +0.29(+3.21%)
Jun 24, 2010 9.703 9.855 9.180 9.199 1,955,996 -0.60(-6.12%)
Jun 23, 2010 9.655 9.855 9.494 9.798 1,090,016 +0.21(+2.18%)
Jun 22, 2010 10.05 10.12 9.570 9.589 630 -0.44(-4.36%)
Jun 21, 2010 10.48 10.55 9.912 10.03 1,330,820 -0.28(-2.68%)
Jun 18, 2010 10.30 10.59 10.24 10.30 1,007,996 -0.20(-1.90%)
Jun 17, 2010 10.38 10.61 10.38 10.50 1,327,884 +0.05(+0.46%)
Jun 16, 2010 10.46 10.72 10.35 10.45 2,056,900 -0.18(-1.70%)
Jun 15, 2010 10.70 10.86 10.46 10.64 1,287,975 +0.04(+0.36%)
Jun 14, 2010 10.61 11.03 10.50 10.60 2,618,164 +0.19(+1.83%)
Jun 11, 2010 9.988 10.43 9.893 10.41 1,260,536 +0.24(+2.34%)
Jun 10, 2010 10.25 10.32 9.826 10.17 1,801,087 +0.19(+1.91%)
Jun 09, 2010 10.28 10.49 9.874 9.979 2,922,296 -0.16(-1.59%)
Jun 08, 2010 10.51 10.67 9.703 10.14 3,106,402 -0.10(-1.02%)
Jun 07, 2010 11.37 11.45 10.24 10.24 2,242,298 -1.08(-9.57%)
Jun 04, 2010 11.33 12.02 11.28 11.33 1,870,309 -0.88(-7.17%)
Jun 03, 2010 11.55 12.25 11.55 12.20 2,186,071 +0.65(+5.60%)
Jun 02, 2010 11.58 11.63 11.28 11.56 7,767 +0.25(+2.19%)
Jun 01, 2010 12.05 12.27 11.29 11.31 2,689,097 -1.22(-9.72%)
May 28, 2010 12.53 12.88 12.32 12.53 1,427,835 -0.08(-0.60%)
May 27, 2010 12.31 12.60 12.18 12.60 1,509,991 +0.73(+6.17%)
May 26, 2010 12.02 13.02 11.74 11.87 2,197,738 +0.16(+1.38%)
May 25, 2010 11.47 11.75 11.18 11.71 3,041,282 -0.28(-2.30%)
May 24, 2010 11.99 12.40 11.91 11.99 1,804,214 +0.02(+0.16%)
May 21, 2010 11.17 12.18 11.03 11.97 3,316,658 +0.52(+4.57%)
May 20, 2010 11.73 11.98 11.42 11.44 105 -1.21(-9.55%)
May 19, 2010 12.95 13.41 12.40 12.65 2,316,483 -0.46(-3.48%)
May 18, 2010 13.11 14.13 12.90 13.11 210 +0.51(+4.08%)
May 17, 2010 12.54 12.75 12.00 12.59 2,141,611 +0.04(+0.30%)
May 14, 2010 12.56 13.38 12.39 12.56 2,230,303 -0.47(-3.58%)
May 13, 2010 12.68 13.22 12.50 13.02 2,398,173 +0.23(+1.78%)
May 12, 2010 12.07 12.83 12.07 12.79 1,754,841 +0.86(+7.17%)
May 11, 2010 11.97 12.10 11.77 11.94 3,197,752 +0.15(+1.29%)
May 10, 2010 11.88 11.88 11.70 11.79 1,973,080 +0.40(+3.51%)
May 07, 2010 11.99 11.99 10.66 11.39 4,493,564 -0.33(-2.84%)
May 06, 2010 11.72 12.94 10.43 11.72 105 -0.71(-5.74%)
May 05, 2010 12.94 13.24 12.37 12.43 3,023,901 -0.10(-0.84%)
May 04, 2010 12.46 13.08 12.25 12.54 210 -0.28(-2.15%)
May 03, 2010 12.24 12.92 12.10 12.81 2,443,638 +0.73(+6.06%)
Apr 30, 2010 12.60 12.91 12.04 12.08 2,775,892 -0.50(-4.01%)
Apr 29, 2010 11.80 12.75 11.80 12.59 2,899,690 +0.93(+8.00%)
Apr 28, 2010 11.60 11.75 11.43 11.65 1,753,640 +0.23(+2.00%)
Apr 27, 2010 11.56 11.87 11.39 11.42 1,051 -0.27(-2.28%)
Apr 26, 2010 11.40 11.78 11.40 11.69 3,142,067 +0.44(+3.89%)
Apr 23, 2010 11.06 11.50 11.00 11.25 1,436,076 +0.25(+2.25%)
Apr 22, 2010 10.62 11.09 10.53 11.01 1,147,147 +0.20(+1.85%)
Apr 21, 2010 11.05 11.10 10.70 10.81 1,358,240 -0.28(-2.49%)
Apr 20, 2010 10.73 11.18 10.46 11.08 2,192,145 +0.53(+5.05%)
Apr 19, 2010 10.68 11.01 10.19 10.55 1,622,345 -0.16(-1.51%)
Apr 16, 2010 11.07 11.13 10.37 10.71 2,042,012 -0.44(-3.92%)
Apr 15, 2010 11.23 11.60 10.87 11.15 2,350,612 -0.36(-3.14%)
Apr 14, 2010 11.49 11.61 11.35 11.51 2,573,176 -0.01(-0.08%)
Apr 13, 2010 11.72 12.00 11.51 11.52 1,816,027 -0.23(-1.94%)
Apr 12, 2010 11.61 11.84 11.42 11.75 2,278,096 +0.02(+0.16%)
Apr 09, 2010 11.69 11.77 11.18 11.73 4,207,214 +0.10(+0.82%)
Apr 08, 2010 10.23 11.70 10.09 11.63 7,695,475 +1.29(+12.51%)
Apr 07, 2010 10.25 10.46 10.18 10.34 998,111 -0.06(-0.55%)
Apr 06, 2010 9.988 10.43 9.893 10.40 2,113,473 +0.72(+7.47%)
Apr 05, 2010 9.513 9.846 9.494 9.674 1,343,611 +0.23(+2.42%)
Apr 01, 2010 9.560 9.446 9.446 9.446 1,312,263 +0.05(+0.51%)
Mar 31, 2010 9.398 9.655 9.389 9.398 844,749 -0.05(-0.50%)
Mar 30, 2010 9.389 9.627 9.379 9.446 768,075 +0.07(+0.71%)
Mar 29, 2010 9.655 9.798 9.284 9.379 1,125,097 -0.24(-2.47%)
Mar 26, 2010 9.246 9.837 9.246 9.617 1,993,226 +0.40(+4.33%)
Mar 25, 2010 9.237 9.522 9.132 9.218 1,711,637 +0.10(+1.15%)
Mar 24, 2010 8.999 9.579 8.856 9.113 3,303,555 +0.13(+1.48%)
Mar 23, 2010 9.113 9.227 8.771 8.980 1,053,885 -0.10(-1.15%)
Mar 22, 2010 8.504 9.142 8.162 9.085 1,433,389 +0.49(+5.76%)
Mar 19, 2010 8.704 8.828 8.504 8.590 1,234,968 -0.11(-1.31%)
Mar 18, 2010 8.466 8.771 8.438 8.704 1,185,148 +0.28(+3.27%)
Mar 17, 2010 8.314 8.580 8.295 8.428 877,378 +0.15(+1.84%)
Mar 16, 2010 8.076 8.304 8.000 8.276 751,781 +0.24(+2.96%)
Mar 15, 2010 8.067 8.086 8.029 8.038 806,859 -0.26(-3.10%)
Mar 12, 2010 8.247 8.343 8.162 8.295 790,892 +0.11(+1.40%)
Mar 11, 2010 8.181 8.266 8.095 8.181 656,744 -0.10(-1.15%)
Mar 10, 2010 8.181 8.314 8.057 8.276 1,001,354 +0.19(+2.35%)
Mar 09, 2010 8.057 8.352 7.914 8.086 1,458,836 +0.00(+0.00%)
Mar 08, 2010 7.772 8.133 7.677 8.086 1,291,354 +0.32(+4.17%)
Mar 05, 2010 7.639 7.791 7.610 7.762 1,002,366 +0.20(+2.64%)
Mar 04, 2010 7.838 7.838 7.505 7.562 1,681,669 -0.29(-3.64%)
Mar 03, 2010 7.857 8.029 7.680 7.848 1,667,503 +0.06(+0.73%)
Mar 02, 2010 7.467 7.943 7.348 7.791 3,531,441 +0.49(+6.78%)
Mar 01, 2010 7.334 7.467 7.225 7.296 1,622,822 +0.03(+0.39%)
Feb 26, 2010 7.144 7.306 7.058 7.268 626,018 +0.12(+1.73%)
Feb 25, 2010 7.134 7.239 7.039 7.144 1,103,432 -0.12(-1.70%)
Feb 24, 2010 7.344 7.344 7.220 7.268 1,199,324 -0.07(-0.91%)
Feb 23, 2010 7.344 7.439 7.287 7.334 785,381 -0.08(-1.03%)
Feb 22, 2010 7.410 7.467 7.372 7.410 706,363 +0.04(+0.52%)
Feb 19, 2010 7.144 7.410 7.134 7.372 982,290 +0.15(+2.11%)
Feb 18, 2010 7.325 7.344 7.144 7.220 1,253,040 -0.17(-2.32%)
Feb 17, 2010 7.677 7.677 7.353 7.391 1,282,993 -0.26(-3.36%)
Feb 16, 2010 7.648 7.696 7.515 7.648 912,613 +0.05(+0.63%)
Feb 12, 2010 7.277 7.601 7.601 7.601 1,069,006 +0.20(+2.70%)
Feb 11, 2010 7.230 7.401 7.163 7.401 1,135,639 +0.16(+2.23%)
Feb 10, 2010 7.239 7.372 7.163 7.239 724,830 +0.00(+0.00%)
Feb 09, 2010 7.258 7.372 7.172 7.239 933,856 +0.07(+0.93%)
Feb 08, 2010 7.306 7.306 7.058 7.172 923,098 -0.10(-1.31%)
Feb 05, 2010 7.134 7.287 7.087 7.268 1,603,154 +0.11(+1.60%)
Feb 04, 2010 7.620 7.658 7.087 7.153 2,048,187 -0.59(-7.62%)
Feb 03, 2010 7.905 7.953 7.677 7.743 725,809 -0.26(-3.21%)
Feb 02, 2010 7.686 8.000 7.639 8.000 1,693,413 +0.37(+4.86%)
Feb 01, 2010 7.477 7.677 7.363 7.629 761,517 +0.21(+2.82%)
Jan 29, 2010 7.534 7.658 7.344 7.420 1,504,913 -0.10(-1.39%)
Jan 28, 2010 7.610 7.734 7.344 7.524 1,105,828 -0.08(-1.00%)
Jan 27, 2010 7.743 7.781 7.477 7.601 1,045,109 -0.14(-1.84%)
Jan 26, 2010 7.876 7.943 7.743 7.743 846,208 -0.17(-2.16%)
Jan 25, 2010 8.162 8.162 7.753 7.914 858,981 -0.06(-0.72%)
Jan 22, 2010 8.304 8.371 7.933 7.972 1,194,433 -0.36(-4.34%)
Jan 21, 2010 8.409 8.514 8.247 8.333 1,260,696 -0.07(-0.79%)
Jan 20, 2010 8.362 8.409 8.219 8.400 902,716 +0.01(+0.11%)
Jan 19, 2010 8.190 8.390 8.145 8.390 896,322 +0.17(+2.08%)
Jan 15, 2010 8.152 8.219 8.219 8.219 968,507 +0.04(+0.47%)
Jan 14, 2010 8.086 8.285 8.010 8.181 851,912 +0.10(+1.30%)
Jan 13, 2010 7.895 8.105 7.829 8.076 829,431 +0.27(+3.41%)
Jan 12, 2010 7.848 8.075 7.715 7.810 1,722,249 -0.12(-1.56%)
Jan 11, 2010 8.105 8.143 7.886 7.933 894,606 -0.10(-1.30%)
Jan 08, 2010 8.357 8.357 7.924 8.038 1,414,512 -0.32(-3.87%)
Jan 07, 2010 8.238 8.362 8.105 8.362 874,212 +0.10(+1.15%)
Jan 06, 2010 8.257 8.276 8.114 8.266 907,208 +0.03(+0.35%)
Jan 05, 2010 8.266 8.457 8.095 8.238 1,765,120 +0.06(+0.70%)
Jan 04, 2010 8.019 8.219 8.019 8.181 781,425 +0.22(+2.75%)
Dec 31, 2009 8.000 7.962 7.962 7.962 540,127 -0.03(-0.36%)
Dec 30, 2009 8.048 8.105 7.895 7.991 365,109 -0.10(-1.18%)
Dec 29, 2009 8.133 8.238 8.057 8.086 429,276 -0.04(-0.47%)
Dec 28, 2009 8.266 8.371 8.038 8.124 499,667 -0.10(-1.27%)
Dec 24, 2009 8.390 8.390 8.200 8.228 137,146 -0.10(-1.26%)
Dec 23, 2009 8.209 8.514 8.000 8.333 774,345 +0.12(+1.51%)
Dec 22, 2009 8.400 8.400 8.000 8.209 643,145 -0.34(-4.00%)
Dec 21, 2009 8.400 8.599 8.271 8.552 936,282 +0.25(+2.98%)
Dec 18, 2009 8.076 8.371 7.991 8.304 1,591,646 +0.32(+4.05%)
Dec 17, 2009 8.095 8.247 7.895 7.981 1,975,278 -0.14(-1.76%)
Dec 16, 2009 8.048 8.162 7.991 8.124 398,713 +0.09(+1.07%)
Dec 15, 2009 8.257 8.257 7.981 8.038 570,884 -0.23(-2.76%)
Dec 14, 2009 8.086 8.276 8.076 8.266 594,585 +0.32(+4.07%)
Dec 11, 2009 7.753 7.943 7.677 7.943 1,103,799 +0.20(+2.58%)
Dec 10, 2009 7.924 8.048 7.677 7.743 423,533 -0.16(-2.05%)
Dec 09, 2009 8.019 8.086 7.800 7.905 589,966 -0.13(-1.66%)
Dec 08, 2009 8.152 8.171 7.895 8.038 593,210 -0.14(-1.74%)
Dec 07, 2009 8.219 8.323 8.100 8.181 488,843 -0.09(-1.04%)
Dec 04, 2009 8.114 8.276 7.981 8.266 1,124,725 +0.44(+5.59%)
Dec 03, 2009 8.000 8.086 7.800 7.829 641,192 -0.16(-2.02%)
Dec 02, 2009 7.943 8.086 7.905 7.991 573,524 +0.06(+0.72%)
Dec 01, 2009 7.876 8.029 7.781 7.933 903,185 +0.16(+2.08%)
Nov 30, 2009 7.838 7.876 7.639 7.772 972,583 -0.11(-1.45%)
Nov 27, 2009 7.800 8.086 7.639 7.886 466,687 -0.31(-3.83%)
Nov 25, 2009 8.209 8.333 8.143 8.200 696,419 +0.08(+0.94%)
Nov 24, 2009 8.209 8.247 7.991 8.124 738,095 -0.03(-0.35%)
Nov 23, 2009 8.390 8.542 8.086 8.152 2,097,895 -0.18(-2.17%)
Nov 20, 2009 8.209 8.371 7.943 8.333 1,166,914 +0.12(+1.51%)
Nov 19, 2009 8.828 8.847 8.143 8.209 2,293,520 -0.76(-8.48%)
Nov 18, 2009 9.132 9.284 8.799 8.970 1,313,133 -0.19(-2.08%)
Nov 17, 2009 9.037 9.161 8.894 9.161 1,003,143 +0.03(+0.31%)
Nov 16, 2009 9.265 9.417 9.075 9.132 1,400,381 +0.09(+0.95%)
Nov 13, 2009 8.799 9.056 8.761 9.046 2,512,925 +0.40(+4.62%)
Nov 12, 2009 8.685 8.866 8.561 8.647 2,163,468 +0.10(+1.11%)
Nov 11, 2009 8.143 8.602 8.114 8.552 2,551,925 +0.55(+6.90%)
Nov 10, 2009 7.762 8.000 7.620 8.000 2,687,606 +0.23(+2.94%)
Nov 09, 2009 7.553 7.857 7.511 7.772 1,388,286 +0.44(+5.97%)
Nov 06, 2009 7.220 7.420 7.134 7.334 911,937 +0.25(+3.49%)
Nov 05, 2009 7.230 7.410 7.058 7.087 859,649 -0.07(-0.93%)
Nov 04, 2009 7.287 7.420 7.049 7.153 1,809,552 -0.03(-0.40%)
Nov 03, 2009 6.754 7.277 6.668 7.182 2,079,509 +0.28(+3.99%)
Nov 02, 2009 7.049 7.115 6.592 6.906 2,372,497 -0.10(-1.36%)
Oct 30, 2009 7.553 7.629 6.925 7.001 3,114,593 -0.67(-8.68%)
Oct 29, 2009 7.696 8.029 7.372 7.667 4,113,263 +0.32(+4.40%)
Oct 28, 2009 8.656 8.742 7.220 7.344 4,753,991 -1.01(-12.07%)
Oct 27, 2009 9.617 9.750 8.343 8.352 4,586,305 -1.81(-17.79%)
Oct 26, 2009 10.39 10.69 10.10 10.16 1,097,692 -0.24(-2.29%)
Oct 23, 2009 10.73 10.75 10.40 10.40 668,147 -0.32(-3.02%)
Oct 22, 2009 10.43 10.80 10.17 10.72 564,613 +0.31(+3.02%)
Oct 21, 2009 10.45 10.87 10.32 10.41 1,249,854 -0.11(-1.08%)
Oct 20, 2009 10.41 10.58 10.37 10.52 740,557 -0.21(-1.95%)
Oct 19, 2009 10.95 10.99 10.67 10.73 567,123 -0.14(-1.31%)
Oct 16, 2009 10.81 10.96 10.59 10.87 1,078,870 -0.09(-0.78%)
Oct 15, 2009 10.87 11.01 10.64 10.96 889,311 +0.01(+0.09%)
Oct 14, 2009 10.73 11.05 10.66 10.95 1,134,172 +0.49(+4.64%)
Oct 13, 2009 10.40 10.70 10.25 10.46 1,058,425 +0.05(+0.46%)
Oct 12, 2009 10.46 10.56 10.24 10.42 1,005,839 +0.15(+1.48%)
Oct 09, 2009 10.19 10.29 9.941 10.26 996,980 +0.14(+1.41%)
Oct 08, 2009 10.14 10.46 10.10 10.12 1,140,709 +0.09(+0.85%)
Oct 07, 2009 10.20 10.40 9.922 10.04 898,644 -0.19(-1.86%)
Oct 06, 2009 10.04 10.41 9.941 10.23 1,174,761 +0.30(+3.07%)
Oct 05, 2009 9.532 9.960 9.475 9.922 929,589 +0.49(+5.25%)
Oct 02, 2009 9.294 9.836 9.142 9.427 1,723,112 -0.10(-1.00%)
Oct 01, 2009 10.21 10.36 9.484 9.522 1,712,536 -0.88(-8.42%)
Sep 30, 2009 10.39 10.70 10.02 10.40 1,902,192 +0.05(+0.46%)
Sep 29, 2009 10.39 10.55 10.32 10.35 1,255,298 +0.00(+0.00%)
Sep 28, 2009 10.25 10.44 10.05 10.35 893,710 +0.14(+1.40%)
Sep 25, 2009 10.33 10.61 10.09 10.21 1,153,898 -0.21(-2.01%)
Sep 24, 2009 11.14 11.24 10.27 10.42 1,856,471 -0.71(-6.41%)
Sep 23, 2009 11.64 11.79 11.08 11.13 1,619,619 -0.44(-3.78%)
Sep 22, 2009 11.51 11.78 11.46 11.57 1,313,873 +0.17(+1.50%)
Sep 21, 2009 11.79 12.13 11.22 11.40 2,130,027 -0.60(-5.00%)
Sep 18, 2009 11.81 12.15 11.49 12.00 4,107,757 +0.70(+6.23%)
Sep 17, 2009 10.89 11.79 10.85 11.29 2,785,113 +0.56(+5.23%)
Sep 16, 2009 11.01 11.39 10.44 10.73 4,260,241 +0.01(+0.09%)
Sep 15, 2009 9.427 10.98 9.427 10.72 4,423,141 +1.27(+13.38%)
Sep 14, 2009 9.379 9.503 9.313 9.456 641,397 -0.05(-0.50%)
Sep 11, 2009 9.427 9.646 9.322 9.503 1,422,557 +0.17(+1.83%)
Sep 10, 2009 9.208 9.417 8.942 9.332 1,147,184 +0.15(+1.66%)
Sep 09, 2009 8.885 9.227 8.780 9.180 1,288,303 +0.31(+3.54%)
Sep 08, 2009 9.065 9.303 8.733 8.866 1,641,633 -0.49(-5.28%)
Sep 04, 2009 9.218 9.456 9.065 9.360 784,152 +0.15(+1.65%)
Sep 03, 2009 9.151 9.275 8.980 9.208 744,188 +0.13(+1.47%)
Sep 02, 2009 9.227 9.303 9.046 9.075 841,547 -0.16(-1.75%)
Sep 01, 2009 9.741 10.04 9.227 9.237 1,136,471 -0.54(-5.54%)
Aug 31, 2009 10.21 10.24 9.655 9.779 838,370 -0.57(-5.51%)
Aug 28, 2009 10.43 10.46 10.16 10.35 612,032 +0.08(+0.74%)
Aug 27, 2009 10.05 10.31 9.655 10.27 1,117,155 +0.14(+1.41%)
Aug 26, 2009 10.40 10.47 9.922 10.13 917,659 -0.25(-2.38%)
Aug 25, 2009 10.43 10.64 10.25 10.38 1,027,438 +0.03(+0.28%)
Aug 24, 2009 10.02 10.45 10.02 10.35 1,551,983 +0.40(+4.02%)
Aug 21, 2009 9.798 10.02 9.731 9.950 872,415 +0.22(+2.25%)
Aug 20, 2009 9.636 9.893 9.598 9.731 938,049 +0.13(+1.39%)
Aug 19, 2009 9.522 9.722 9.456 9.598 1,002,567 -0.12(-1.27%)
Aug 18, 2009 9.570 9.750 9.313 9.722 1,189,967 +0.36(+3.86%)
Aug 17, 2009 9.408 9.560 9.237 9.360 1,558,894 -0.40(-4.09%)
Aug 14, 2009 9.874 9.903 9.541 9.760 1,100,010 -0.14(-1.44%)
Aug 13, 2009 9.541 9.931 9.227 9.903 1,656,853 +0.47(+4.94%)
Aug 12, 2009 9.246 9.532 9.246 9.436 955,660 +0.24(+2.59%)
Aug 11, 2009 9.598 9.617 8.942 9.199 977,615 -0.42(-4.35%)
Aug 10, 2009 9.617 10.13 9.436 9.617 1,806,826 -0.11(-1.17%)
Aug 07, 2009 9.113 9.912 9.094 9.731 2,051,126 +0.87(+9.76%)
Aug 06, 2009 9.123 9.189 8.599 8.866 2,031,503 -0.31(-3.42%)
Aug 05, 2009 9.798 9.893 9.008 9.180 2,233,646 -0.33(-3.49%)
Aug 04, 2009 8.847 10.08 8.847 9.512 2,435,791 +0.54(+6.03%)
Aug 03, 2009 8.894 9.085 8.742 8.970 1,159,610 +0.23(+2.61%)
Jul 31, 2009 8.628 8.790 8.400 8.742 1,152,565 +0.04(+0.44%)
Jul 30, 2009 8.295 8.904 8.295 8.704 1,835,076 +0.59(+7.27%)
Jul 29, 2009 8.304 8.304 7.962 8.114 984,978 -0.32(-3.83%)
Jul 28, 2009 8.599 8.637 8.323 8.438 924,781 -0.19(-2.21%)
Jul 27, 2009 8.856 8.866 8.561 8.628 1,621,753 -0.03(-0.33%)
Jul 24, 2009 8.095 8.775 8.048 8.656 786 +0.32(+3.88%)
Jul 23, 2009 8.476 8.728 8.323 8.333 1,854,625 -0.12(-1.46%)
Jul 22, 2009 8.362 8.750 8.285 8.457 912,671 +0.03(+0.34%)
Jul 21, 2009 8.790 8.942 8.181 8.428 1,018,203 -0.24(-2.74%)
Jul 20, 2009 8.609 9.037 8.514 8.666 1,223,959 +0.13(+1.56%)
Jul 17, 2009 8.656 8.961 8.447 8.533 1,105,484 -0.10(-1.10%)
Jul 16, 2009 8.171 8.714 8.019 8.628 1,209,977 +0.23(+2.72%)
Jul 15, 2009 7.943 8.466 7.914 8.400 1,320,042 +0.58(+7.42%)
Jul 14, 2009 7.648 7.972 7.553 7.819 1,375,863 +0.07(+0.86%)
Jul 13, 2009 7.448 7.772 7.325 7.753 1,008,980 +0.25(+3.30%)
Jul 10, 2009 7.610 7.620 7.296 7.505 770,164 -0.12(-1.62%)
Jul 09, 2009 7.382 7.953 7.344 7.629 2,104,616 +0.29(+4.02%)
Jul 08, 2009 7.325 7.382 7.077 7.334 2,315,503 +0.06(+0.78%)
Jul 07, 2009 7.448 7.524 7.202 7.277 895,870 -0.17(-2.30%)
Jul 06, 2009 7.810 7.810 7.249 7.448 1,289,557 -0.43(-5.43%)
Jul 02, 2009 8.038 8.105 7.829 7.876 955,229 -0.32(-3.94%)
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.