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

Boyd Gaming Corp (NY: BYD )

53.32 -1.03 (-1.90%)
Streaming Delayed Price Updated: 12:15 PM 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 (%)
Jan 31, 2013 6.350 6.692 6.350 6.654 3,454,648 +0.32(+5.10%)
Jan 30, 2013 6.246 6.379 6.227 6.332 1,399,988 +0.06(+0.91%)
Jan 29, 2013 6.464 6.464 6.218 6.275 1,435,613 -0.18(-2.79%)
Jan 28, 2013 6.398 6.483 6.360 6.455 1,111,467 +0.09(+1.34%)
Jan 25, 2013 6.341 6.455 6.332 6.369 1,117,899 +0.03(+0.45%)
Jan 24, 2013 6.322 6.360 6.227 6.341 2,407,249 +0.01(+0.15%)
Jan 23, 2013 6.426 6.464 6.265 6.332 1,494,225 -0.12(-1.91%)
Jan 22, 2013 6.265 6.493 6.180 6.455 1,445,711 +0.22(+3.50%)
Jan 18, 2013 6.350 6.412 6.218 6.237 1,365,394 -0.09(-1.50%)
Jan 17, 2013 6.350 6.426 6.303 6.332 1,167,281 +0.00(+0.00%)
Jan 16, 2013 6.341 6.388 6.265 6.332 1,344,629 -0.05(-0.74%)
Jan 15, 2013 6.388 6.417 6.313 6.379 1,271,335 -0.05(-0.74%)
Jan 14, 2013 6.531 6.550 6.388 6.426 1,055,167 -0.10(-1.60%)
Jan 11, 2013 6.474 6.578 6.407 6.531 1,648,196 +0.06(+0.88%)
Jan 10, 2013 6.559 6.588 6.384 6.474 2,083,102 -0.08(-1.16%)
Jan 09, 2013 6.474 6.602 6.445 6.550 1,602,260 +0.11(+1.77%)
Jan 08, 2013 6.569 6.626 6.407 6.436 1,443,182 -0.11(-1.74%)
Jan 07, 2013 6.597 6.673 6.512 6.550 1,695,581 -0.08(-1.15%)
Jan 04, 2013 6.578 6.711 6.483 6.626 2,383,870 +0.08(+1.16%)
Jan 03, 2013 6.426 6.616 6.407 6.550 1,837,060 +0.11(+1.77%)
Jan 02, 2013 6.569 6.588 6.379 6.436 2,179,546 +0.11(+1.80%)
Dec 31, 2012 6.284 6.412 6.189 6.322 1,410,519 +0.12(+1.99%)
Dec 28, 2012 6.284 6.341 6.170 6.199 1,766,240 -0.12(-1.95%)
Dec 27, 2012 6.436 6.502 6.142 6.322 1,736,658 -0.10(-1.62%)
Dec 26, 2012 6.531 6.531 6.355 6.426 1,373,668 -0.08(-1.17%)
Dec 24, 2012 6.645 6.645 6.445 6.502 895,165 -0.13(-2.00%)
Dec 21, 2012 6.597 6.685 6.379 6.635 3,167,401 +0.03(+0.43%)
Dec 20, 2012 6.578 6.635 6.360 6.607 2,402,209 +0.02(+0.29%)
Dec 19, 2012 6.388 6.635 6.313 6.588 3,529,281 +0.21(+3.27%)
Dec 18, 2012 5.762 6.559 5.753 6.379 8,748,440 +0.63(+10.89%)
Dec 17, 2012 5.658 5.790 5.648 5.752 1,759,375 +0.16(+2.89%)
Dec 14, 2012 5.544 5.696 5.525 5.591 1,742,278 +0.02(+0.34%)
Dec 13, 2012 5.553 5.724 5.468 5.572 1,554,105 +0.06(+1.03%)
Dec 12, 2012 5.420 5.601 5.363 5.515 1,899,797 +0.13(+2.47%)
Dec 11, 2012 5.458 5.596 5.335 5.382 1,388,805 -0.05(-0.87%)
Dec 10, 2012 5.373 5.444 5.335 5.430 555,539 +0.06(+1.06%)
Dec 07, 2012 5.325 5.382 5.287 5.373 819,011 +0.06(+1.07%)
Dec 06, 2012 5.249 5.335 5.202 5.316 1,092,070 +0.11(+2.19%)
Dec 05, 2012 5.240 5.278 5.116 5.202 1,017,722 +0.00(+0.00%)
Dec 04, 2012 5.230 5.249 5.145 5.202 676,469 -0.02(-0.36%)
Nov 30, 2012 5.183 5.230 5.183 5.221 858,517 +0.04(+0.73%)
Nov 29, 2012 5.116 5.230 5.097 5.183 1,247,125 +0.11(+2.25%)
Nov 28, 2012 4.946 5.097 4.794 5.069 1,184,444 +0.07(+1.33%)
Nov 27, 2012 4.984 5.088 4.974 5.003 710,929 +0.02(+0.38%)
Nov 26, 2012 5.003 5.078 4.965 4.984 703,336 -0.03(-0.57%)
Nov 23, 2012 5.078 5.107 4.969 5.012 333,469 -0.04(-0.75%)
Nov 21, 2012 4.993 5.088 4.955 5.050 985,047 +0.09(+1.72%)
Nov 20, 2012 4.984 5.012 4.936 4.965 811,763 +0.01(+0.19%)
Nov 19, 2012 4.946 5.003 4.870 4.955 1,261,268 +0.11(+2.35%)
Nov 16, 2012 4.984 5.202 4.765 4.841 3,116,057 +0.32(+7.14%)
Nov 15, 2012 4.575 4.651 4.509 4.518 992,860 -0.06(-1.24%)
Nov 14, 2012 4.794 4.813 4.537 4.575 1,545,125 -0.19(-3.98%)
Nov 13, 2012 4.746 4.813 4.718 4.765 1,360,229 -0.01(-0.20%)
Nov 12, 2012 4.841 4.841 4.746 4.775 1,502,237 -0.04(-0.79%)
Nov 09, 2012 4.936 5.003 4.784 4.813 1,485,712 -0.14(-2.87%)
Nov 08, 2012 5.126 5.164 4.946 4.955 1,116,039 -0.17(-3.33%)
Nov 07, 2012 4.993 5.164 4.993 5.126 1,980,298 -0.06(-1.10%)
Nov 06, 2012 5.221 5.249 5.154 5.183 1,540,727 -0.01(-0.18%)
Nov 05, 2012 5.240 5.306 5.135 5.192 1,152,554 -0.05(-0.91%)
Nov 02, 2012 5.477 5.506 5.173 5.240 1,958,348 -0.23(-4.17%)
Nov 01, 2012 5.572 5.705 5.392 5.468 4,181,241 -0.39(-6.65%)
Oct 31, 2012 5.601 5.857 5.601 5.857 1,031,101 +0.08(+1.31%)
Oct 26, 2012 5.895 5.781 5.781 5.781 586,673 -0.09(-1.62%)
Oct 25, 2012 5.914 5.961 5.828 5.876 538,034 +0.05(+0.81%)
Oct 24, 2012 5.828 5.932 5.743 5.828 723,165 +0.06(+0.99%)
Oct 23, 2012 5.771 5.790 5.733 5.771 1,006,740 -0.28(-4.55%)
Oct 19, 2012 6.388 6.388 5.985 6.047 1,908,564 -0.33(-5.21%)
Oct 18, 2012 6.227 6.407 6.218 6.379 1,667,195 +0.16(+2.60%)
Oct 17, 2012 6.265 6.294 6.161 6.218 1,380,124 -0.01(-0.15%)
Oct 16, 2012 6.218 6.313 6.142 6.227 1,104,136 +0.09(+1.55%)
Oct 15, 2012 6.208 6.237 6.104 6.132 1,430,523 -0.04(-0.62%)
Oct 12, 2012 6.284 6.350 6.161 6.170 1,146,497 -0.10(-1.66%)
Oct 11, 2012 6.426 6.483 6.275 6.275 944,030 -0.06(-0.90%)
Oct 10, 2012 6.350 6.436 6.237 6.332 551,883 -0.01(-0.15%)
Oct 09, 2012 6.407 6.455 6.284 6.341 567,114 -0.07(-1.04%)
Oct 08, 2012 6.350 6.493 6.332 6.407 586,140 +0.04(+0.60%)
Oct 05, 2012 6.569 6.607 6.369 6.369 890,987 -0.15(-2.33%)
Oct 04, 2012 6.521 6.550 6.398 6.521 556,756 +0.03(+0.44%)
Oct 03, 2012 6.559 6.645 6.464 6.493 1,002,738 -0.05(-0.73%)
Oct 02, 2012 6.673 6.692 6.464 6.540 1,131,581 -0.08(-1.15%)
Oct 01, 2012 6.768 6.797 6.521 6.616 1,220,165 -0.09(-1.27%)
Sep 28, 2012 6.740 6.768 6.597 6.702 630,899 -0.09(-1.26%)
Sep 27, 2012 6.635 6.863 6.607 6.787 1,679,218 +0.19(+2.88%)
Sep 26, 2012 6.313 6.597 6.256 6.597 1,389,399 +0.29(+4.67%)
Sep 25, 2012 6.559 6.683 6.284 6.303 959,621 -0.22(-3.35%)
Sep 24, 2012 6.502 6.635 6.502 6.521 717,363 -0.06(-0.87%)
Sep 21, 2012 6.616 6.616 6.445 6.578 1,260,699 +0.07(+1.02%)
Sep 20, 2012 6.512 6.597 6.455 6.512 430,030 -0.07(-1.01%)
Sep 19, 2012 6.559 6.626 6.531 6.578 494,309 +0.03(+0.43%)
Sep 18, 2012 6.531 6.588 6.474 6.550 750,941 -0.01(-0.14%)
Sep 17, 2012 6.607 6.645 6.474 6.559 855,915 -0.09(-1.29%)
Sep 14, 2012 6.531 6.759 6.531 6.645 1,006,943 +0.09(+1.30%)
Sep 13, 2012 6.341 6.602 6.313 6.559 1,558,956 +0.22(+3.44%)
Sep 12, 2012 6.275 6.369 6.180 6.341 959,224 +0.10(+1.67%)
Sep 11, 2012 6.009 6.246 5.971 6.237 1,729,909 +0.24(+3.96%)
Sep 10, 2012 5.800 6.070 5.784 5.999 1,475,565 +0.20(+3.44%)
Sep 07, 2012 5.686 5.819 5.563 5.800 1,059,605 +0.07(+1.16%)
Sep 06, 2012 5.639 5.752 5.610 5.733 1,438,850 +0.16(+2.90%)
Sep 05, 2012 5.648 5.677 5.544 5.572 547,138 -0.05(-0.84%)
Sep 04, 2012 5.705 5.771 5.591 5.620 791,921 -0.09(-1.50%)
Aug 31, 2012 5.582 5.743 5.496 5.705 1,155,469 +0.17(+3.09%)
Aug 30, 2012 5.667 5.677 5.496 5.534 1,282,814 -0.15(-2.67%)
Aug 29, 2012 5.705 5.828 5.677 5.686 1,251,862 -0.12(-2.12%)
Aug 27, 2012 5.933 5.952 5.781 5.809 690,034 -0.10(-1.77%)
Aug 24, 2012 5.781 5.933 5.781 5.914 683,391 +0.13(+2.30%)
Aug 23, 2012 5.933 5.971 5.752 5.781 731,471 -0.20(-3.33%)
Aug 22, 2012 5.847 5.980 5.800 5.980 634,647 +0.13(+2.27%)
Aug 21, 2012 5.914 5.999 5.847 5.847 708,465 -0.02(-0.32%)
Aug 20, 2012 5.885 5.980 5.828 5.866 572,045 -0.02(-0.32%)
Aug 17, 2012 5.895 5.933 5.724 5.885 945,821 -0.02(-0.32%)
Aug 16, 2012 5.705 5.914 5.705 5.904 886,235 +0.18(+3.15%)
Aug 15, 2012 5.629 5.724 5.601 5.724 641,411 +0.10(+1.86%)
Aug 14, 2012 5.667 5.752 5.572 5.620 595,661 +0.02(+0.34%)
Aug 13, 2012 5.667 5.733 5.563 5.601 624,882 -0.10(-1.83%)
Aug 10, 2012 5.629 5.743 5.591 5.705 812,120 +0.04(+0.67%)
Aug 09, 2012 5.696 5.742 5.591 5.667 615,042 +0.01(+0.17%)
Aug 08, 2012 5.620 5.724 5.610 5.658 586,313 -0.02(-0.33%)
Aug 07, 2012 5.620 5.724 5.586 5.677 891,251 +0.13(+2.40%)
Aug 06, 2012 5.468 5.601 5.354 5.544 742,997 +0.07(+1.21%)
Aug 03, 2012 5.496 5.629 5.439 5.477 1,372,340 +0.05(+0.87%)
Aug 02, 2012 5.411 5.449 5.268 5.430 2,331,408 -0.09(-1.55%)
Aug 01, 2012 5.458 6.635 5.439 5.515 5,858,221 +0.10(+1.93%)
Jul 31, 2012 5.259 5.477 5.249 5.411 1,271,469 +0.09(+1.79%)
Jul 30, 2012 5.392 5.506 5.245 5.316 923,441 -0.06(-1.06%)
Jul 27, 2012 5.135 5.439 5.135 5.373 1,911,512 +0.28(+5.40%)
Jul 26, 2012 5.126 5.183 4.917 5.097 1,888,319 +0.07(+1.32%)
Jul 25, 2012 5.268 5.278 4.908 5.031 2,563,863 -0.17(-3.28%)
Jul 24, 2012 6.123 6.123 5.192 5.202 7,958,129 -1.12(-17.72%)
Jul 23, 2012 6.237 6.388 6.237 6.322 1,252,854 +0.00(+0.00%)
Jul 20, 2012 6.559 6.597 6.284 6.322 1,478,405 -0.32(-4.86%)
Jul 19, 2012 6.616 6.692 6.550 6.645 739,557 +0.05(+0.72%)
Jul 18, 2012 6.645 6.749 6.588 6.597 885,073 -0.09(-1.28%)
Jul 17, 2012 6.616 6.749 6.550 6.683 685,206 +0.09(+1.44%)
Jul 16, 2012 6.711 6.787 6.578 6.588 718,983 -0.13(-1.98%)
Jul 13, 2012 6.702 6.759 6.635 6.721 1,275,045 +0.04(+0.57%)
Jul 12, 2012 6.607 6.778 6.540 6.683 1,381,768 -0.02(-0.28%)
Jul 11, 2012 6.721 6.778 6.607 6.702 1,307,022 -0.03(-0.42%)
Jul 10, 2012 6.768 6.797 6.664 6.730 1,056,781 +0.05(+0.71%)
Jul 09, 2012 6.892 6.958 6.654 6.683 949,733 -0.25(-3.56%)
Jul 06, 2012 6.844 6.986 6.835 6.930 437,167 -0.02(-0.27%)
Jul 05, 2012 6.844 6.986 6.806 6.949 702,388 +0.07(+0.97%)
Jul 03, 2012 6.873 6.958 6.797 6.882 520,217 +0.05(+0.69%)
Jul 02, 2012 6.873 6.920 6.749 6.835 622,831 +0.00(+0.00%)
Jun 29, 2012 6.882 6.930 6.749 6.835 969,606 +0.13(+1.98%)
Jun 28, 2012 6.616 6.768 6.578 6.702 796,787 -0.02(-0.28%)
Jun 27, 2012 6.711 6.759 6.635 6.721 563,668 +0.06(+0.85%)
Jun 26, 2012 6.692 6.797 6.550 6.664 1,005,273 +0.02(+0.29%)
Jun 25, 2012 6.721 6.816 6.645 6.645 1,321,604 -0.24(-3.45%)
Jun 22, 2012 7.110 7.176 6.835 6.882 1,558,304 -0.17(-2.42%)
Jun 21, 2012 7.205 7.290 6.977 7.053 827,404 -0.17(-2.37%)
Jun 20, 2012 7.129 7.357 7.100 7.224 988,556 +0.08(+1.06%)
Jun 19, 2012 6.977 7.224 6.963 7.148 1,036,530 +0.24(+3.43%)
Jun 18, 2012 6.892 6.968 6.816 6.911 1,201,504 -0.06(-0.82%)
Jun 15, 2012 6.911 6.977 6.835 6.968 1,122,629 +0.08(+1.10%)
Jun 14, 2012 6.673 6.977 6.597 6.892 1,003,267 +0.22(+3.27%)
Jun 13, 2012 6.768 6.873 6.626 6.673 880,890 -0.13(-1.95%)
Jun 12, 2012 6.749 6.868 6.692 6.806 943,064 +0.08(+1.13%)
Jun 11, 2012 7.138 7.176 6.721 6.730 861,159 -0.31(-4.45%)
Jun 08, 2012 6.920 7.110 6.835 7.043 845,137 +0.09(+1.37%)
Jun 07, 2012 7.081 7.214 6.939 6.949 846,523 -0.01(-0.14%)
Jun 06, 2012 6.721 6.977 6.692 6.958 947,369 +0.32(+4.86%)
Jun 05, 2012 6.398 6.645 6.350 6.635 770,444 +0.19(+2.95%)
Jun 04, 2012 6.616 6.740 6.341 6.445 1,050,578 -0.19(-2.86%)
Jun 01, 2012 7.043 7.053 6.597 6.635 1,866,385 -0.60(-8.27%)
May 31, 2012 7.214 7.319 6.958 7.233 773,243 +0.01(+0.13%)
May 30, 2012 7.214 7.328 7.043 7.224 1,116,735 -0.09(-1.17%)
May 29, 2012 7.157 7.347 7.081 7.309 981,859 +0.25(+3.49%)
May 25, 2012 6.816 7.100 6.768 7.062 1,512,294 +0.26(+3.77%)
May 24, 2012 6.664 6.816 6.616 6.806 1,534,303 +0.16(+2.43%)
May 23, 2012 6.597 6.664 6.417 6.645 1,628,641 -0.05(-0.71%)
May 22, 2012 6.892 6.901 6.645 6.692 1,307,782 -0.17(-2.49%)
May 21, 2012 6.607 6.873 6.550 6.863 1,478,563 +0.28(+4.18%)
May 18, 2012 6.882 6.901 6.550 6.588 1,985,412 -0.28(-4.14%)
May 17, 2012 7.214 7.281 6.692 6.873 3,521,832 +0.25(+3.73%)
May 16, 2012 6.654 6.854 6.550 6.626 1,518,546 -0.01(-0.14%)
May 15, 2012 6.673 6.740 6.616 6.635 1,319,424 -0.04(-0.57%)
May 14, 2012 6.835 6.854 6.631 6.673 1,334,335 -0.27(-3.83%)
May 11, 2012 6.882 7.134 6.835 6.939 799,139 -0.04(-0.54%)
May 10, 2012 6.882 7.048 6.806 6.977 1,263,559 +0.20(+2.94%)
May 09, 2012 6.645 6.835 6.578 6.778 1,047,102 +0.04(+0.56%)
May 08, 2012 6.778 6.816 6.673 6.740 1,917,292 -0.11(-1.66%)
May 07, 2012 6.825 7.024 6.825 6.854 1,669,810 -0.04(-0.55%)
May 04, 2012 7.148 7.167 6.882 6.892 1,575,349 -0.28(-3.84%)
May 03, 2012 7.328 7.366 7.148 7.167 1,568,869 -0.19(-2.58%)
May 02, 2012 7.262 7.414 7.233 7.357 1,226,079 +0.05(+0.65%)
May 01, 2012 7.338 7.471 7.276 7.309 1,511,929 +0.01(+0.13%)
Apr 30, 2012 7.480 7.528 7.300 7.300 1,823,396 -0.19(-2.53%)
Apr 27, 2012 7.547 7.594 7.442 7.490 1,169,729 -0.04(-0.50%)
Apr 26, 2012 7.347 7.528 7.290 7.528 1,319,531 +0.13(+1.80%)
Apr 25, 2012 7.471 7.499 7.214 7.395 2,845,140 +0.01(+0.13%)
Apr 24, 2012 8.059 8.059 7.148 7.385 6,868,187 -0.31(-4.07%)
Apr 23, 2012 7.641 7.964 7.585 7.698 2,871,506 -0.13(-1.70%)
Apr 20, 2012 7.784 7.993 7.746 7.831 2,617,393 +0.13(+1.73%)
Apr 19, 2012 7.660 7.755 7.518 7.698 1,633,288 +0.19(+2.53%)
Apr 18, 2012 7.594 7.784 7.452 7.509 1,443,268 -0.16(-2.10%)
Apr 17, 2012 7.423 7.727 7.414 7.670 1,773,223 +0.28(+3.86%)
Apr 16, 2012 7.490 7.490 7.262 7.385 660,550 -0.08(-1.02%)
Apr 13, 2012 7.518 7.537 7.352 7.461 1,047,127 -0.11(-1.50%)
Apr 12, 2012 7.442 7.689 7.395 7.575 1,413,995 +0.14(+1.92%)
Apr 11, 2012 7.366 7.556 7.328 7.433 1,255,129 +0.18(+2.49%)
Apr 10, 2012 7.452 7.547 7.176 7.252 2,181,434 -0.21(-2.80%)
Apr 09, 2012 7.271 7.499 7.129 7.461 1,530,182 +0.09(+1.16%)
Apr 05, 2012 7.414 7.509 7.319 7.376 1,475,792 -0.08(-1.02%)
Apr 04, 2012 7.480 7.594 7.347 7.452 1,763,609 -0.13(-1.75%)
Apr 03, 2012 7.604 7.746 7.528 7.585 1,611,192 -0.05(-0.62%)
Apr 02, 2012 7.423 7.689 7.414 7.632 2,004,490 +0.19(+2.55%)
Mar 30, 2012 7.717 7.717 7.414 7.442 2,304,703 -0.18(-2.37%)
Mar 29, 2012 7.613 7.660 7.470 7.622 1,781,120 -0.04(-0.50%)
Mar 28, 2012 7.955 8.002 7.547 7.660 1,781,936 -0.28(-3.58%)
Mar 27, 2012 7.850 8.088 7.803 7.945 1,715,651 +0.12(+1.58%)
Mar 26, 2012 7.736 7.850 7.698 7.822 1,632,070 +0.22(+2.87%)
Mar 23, 2012 7.385 7.651 7.252 7.604 1,402,584 +0.25(+3.35%)
Mar 22, 2012 7.537 7.575 7.214 7.357 2,385,262 -0.27(-3.49%)
Mar 21, 2012 7.708 7.735 7.547 7.622 1,211,889 -0.03(-0.37%)
Mar 20, 2012 7.831 7.841 7.622 7.651 1,552,180 -0.23(-2.89%)
Mar 19, 2012 7.793 8.050 7.736 7.879 1,210,219 +0.09(+1.10%)
Mar 16, 2012 7.888 7.955 7.717 7.793 1,437,407 -0.09(-1.20%)
Mar 15, 2012 7.698 7.959 7.679 7.888 1,241,891 +0.18(+2.34%)
Mar 14, 2012 7.898 7.907 7.641 7.708 1,081,571 -0.19(-2.40%)
Mar 13, 2012 7.575 7.945 7.575 7.898 2,104,299 +0.38(+5.05%)
Mar 12, 2012 7.480 7.590 7.433 7.518 1,665,479 +0.06(+0.76%)
Mar 09, 2012 7.366 7.585 7.357 7.461 1,184,861 +0.08(+1.03%)
Mar 08, 2012 7.414 7.490 7.300 7.385 2,330,870 +0.12(+1.70%)
Mar 07, 2012 7.072 7.319 7.062 7.262 1,299,619 +0.25(+3.52%)
Mar 06, 2012 7.285 7.285 6.939 7.015 1,686,216 -0.35(-4.77%)
Mar 05, 2012 7.499 7.518 7.319 7.366 1,806,499 -0.16(-2.14%)
Mar 02, 2012 7.641 7.746 7.518 7.528 1,563,411 -0.09(-1.25%)
Mar 01, 2012 7.679 7.784 7.604 7.622 1,390,529 +0.02(+0.25%)
Feb 29, 2012 7.660 7.784 7.585 7.604 2,325,703 +0.00(+0.00%)
Feb 28, 2012 7.670 7.784 7.585 7.604 2,441,348 -0.10(-1.35%)
Feb 27, 2012 7.698 7.869 7.594 7.708 1,181,245 -0.09(-1.10%)
Feb 24, 2012 7.926 8.031 7.717 7.793 1,370,809 -0.10(-1.32%)
Feb 23, 2012 7.793 7.907 7.613 7.898 2,076,316 +0.12(+1.59%)
Feb 22, 2012 8.145 8.173 7.651 7.774 3,359,860 -0.40(-4.88%)
Feb 21, 2012 9.027 9.103 8.097 8.173 4,808,698 -0.93(-10.22%)
Feb 17, 2012 8.838 9.122 8.809 9.103 1,988,551 +0.31(+3.56%)
Feb 16, 2012 8.600 8.790 8.553 8.790 900,003 +0.18(+2.09%)
Feb 15, 2012 8.695 8.752 8.543 8.610 921,050 +0.00(+0.00%)
Feb 14, 2012 8.515 8.648 8.429 8.610 950,256 +0.07(+0.78%)
Feb 13, 2012 8.781 8.866 8.515 8.543 1,119,683 -0.09(-1.10%)
Feb 10, 2012 8.429 8.657 8.325 8.638 1,490,989 +0.10(+1.22%)
Feb 09, 2012 8.610 8.705 8.448 8.534 1,714,733 -0.27(-3.02%)
Feb 08, 2012 8.828 8.951 8.733 8.800 1,041,083 -0.01(-0.11%)
Feb 07, 2012 8.828 8.970 8.733 8.809 980,069 -0.08(-0.85%)
Feb 06, 2012 9.065 9.255 8.838 8.885 1,594,544 -0.24(-2.60%)
Feb 03, 2012 8.828 9.255 8.686 9.122 2,238,481 +0.43(+4.91%)
Feb 02, 2012 8.610 8.866 8.515 8.695 1,309,102 +0.11(+1.33%)
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.