Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.77 25.62 23.36 25.34 2,279,820 +1.52(+6.38%)
Jan 30, 2008 24.40 24.47 23.77 23.82 884,803 -0.63(-2.56%)
Jan 29, 2008 24.48 24.84 24.04 24.44 1,379,141 +0.04(+0.16%)
Jan 28, 2008 23.84 24.42 23.29 24.41 1,484,992 +0.40(+1.66%)
Jan 25, 2008 24.91 24.99 23.79 24.01 1,233,750 -0.74(-2.99%)
Jan 24, 2008 24.84 25.23 24.25 24.75 1,894,642 +0.09(+0.35%)
Jan 23, 2008 22.86 25.13 22.80 24.66 3,132,301 +0.99(+4.17%)
Jan 22, 2008 22.79 23.97 22.54 23.67 3,517,944 +0.09(+0.36%)
Jan 21, 2008 24.31 24.31 22.98 23.59 0 +0.00(+0.00%)
Jan 18, 2008 24.31 24.31 22.98 23.59 2,970,411 -0.62(-2.55%)
Jan 17, 2008 25.18 25.22 24.18 24.21 2,006,369 -0.83(-3.30%)
Jan 16, 2008 25.28 25.88 24.94 25.03 2,180,456 -0.24(-0.94%)
Jan 15, 2008 26.02 26.43 25.06 25.27 2,395,251 -0.98(-3.73%)
Jan 14, 2008 27.21 27.21 25.87 26.25 1,735,368 -0.63(-2.33%)
Jan 11, 2008 27.54 27.54 26.82 26.87 887,370 -0.55(-2.01%)
Jan 10, 2008 27.35 27.78 27.00 27.42 1,778,665 -0.14(-0.52%)
Jan 09, 2008 27.17 27.59 26.72 27.57 975,068 +0.42(+1.54%)
Jan 08, 2008 28.87 29.09 27.13 27.15 1,549,590 -1.49(-5.20%)
Jan 07, 2008 28.71 29.41 28.34 28.64 1,061,574 +0.01(+0.03%)
Jan 04, 2008 30.15 30.15 28.41 28.63 1,394,152 -1.87(-6.13%)
Jan 03, 2008 31.74 31.74 30.38 30.50 830,444 -1.12(-3.54%)
Jan 02, 2008 32.28 32.37 31.45 31.62 830,023 -0.72(-2.23%)
Jan 01, 2008 32.49 32.59 32.18 32.34 0 +0.00(+0.00%)
Dec 31, 2007 32.49 32.59 32.18 32.34 1,052,743 -0.13(-0.41%)
Dec 28, 2007 32.51 32.78 32.41 32.47 384,829 +0.06(+0.18%)
Dec 27, 2007 33.47 33.47 32.17 32.42 916,739 -1.19(-3.53%)
Dec 26, 2007 33.26 33.67 33.19 33.60 493,919 -0.07(-0.20%)
Dec 24, 2007 33.46 33.72 33.09 33.67 243,455 +0.16(+0.48%)
Dec 21, 2007 33.26 33.53 33.01 33.51 876,662 +0.29(+0.89%)
Dec 20, 2007 33.51 33.66 32.84 33.21 646,691 +0.00(+0.00%)
Dec 19, 2007 33.05 33.37 32.82 33.21 427,916 +0.23(+0.69%)
Dec 18, 2007 33.51 33.51 32.75 32.99 1,189,202 -0.28(-0.86%)
Dec 17, 2007 33.71 33.88 32.96 33.27 744,376 -0.49(-1.46%)
Dec 14, 2007 33.97 34.21 33.62 33.76 853,357 -0.47(-1.39%)
Dec 13, 2007 34.32 34.46 33.70 34.24 1,149,431 -0.30(-0.88%)
Dec 12, 2007 36.21 36.21 34.13 34.54 860,362 -0.84(-2.39%)
Dec 11, 2007 36.70 36.76 35.38 35.39 728,463 -1.29(-3.52%)
Dec 10, 2007 36.90 37.09 36.26 36.68 581,509 -0.19(-0.51%)
Dec 07, 2007 36.19 37.09 36.19 36.87 647,508 +0.69(+1.92%)
Dec 06, 2007 35.92 36.21 35.66 36.18 836,554 +0.08(+0.21%)
Dec 05, 2007 35.81 37.02 35.68 36.10 1,631,539 +0.82(+2.31%)
Dec 04, 2007 35.69 35.76 35.05 35.28 939,267 -0.74(-2.06%)
Dec 03, 2007 36.44 36.72 35.88 36.02 873,125 -0.73(-1.99%)
Nov 30, 2007 37.09 37.33 36.70 36.76 706,172 -0.03(-0.08%)
Nov 29, 2007 35.84 37.38 35.72 36.78 949,590 +0.63(+1.73%)
Nov 28, 2007 35.17 36.22 34.98 36.16 559,809 +1.32(+3.79%)
Nov 27, 2007 34.77 34.93 34.37 34.84 750,488 +0.16(+0.47%)
Nov 26, 2007 35.12 35.45 34.65 34.68 483,644 -0.53(-1.51%)
Nov 23, 2007 34.81 35.33 34.51 35.21 281,695 +0.68(+1.98%)
Nov 21, 2007 35.12 35.36 34.44 34.52 1,267,736 -0.77(-2.18%)
Nov 20, 2007 35.50 36.67 34.90 35.29 949,116 -0.14(-0.40%)
Nov 19, 2007 36.31 36.43 35.31 35.44 773,011 -1.22(-3.34%)
Nov 16, 2007 36.26 36.98 36.07 36.66 761,021 +0.59(+1.63%)
Nov 15, 2007 35.93 36.52 35.68 36.07 620,594 -0.06(-0.16%)
Nov 14, 2007 37.04 37.28 36.07 36.13 824,123 -0.79(-2.13%)
Nov 13, 2007 37.03 37.44 36.81 36.92 1,172,324 +0.10(+0.26%)
Nov 12, 2007 36.71 37.82 36.57 36.82 570,977 +0.01(+0.03%)
Nov 09, 2007 36.31 37.50 36.31 36.81 816,671 -0.23(-0.62%)
Nov 08, 2007 38.08 38.08 36.17 37.04 1,236,185 -0.72(-1.91%)
Nov 07, 2007 38.49 39.05 37.73 37.76 1,547,030 -1.43(-3.66%)
Nov 06, 2007 39.38 39.49 38.36 39.19 710,244 -0.01(-0.02%)
Nov 05, 2007 38.04 40.68 37.62 39.20 2,508,205 +0.66(+1.72%)
Nov 02, 2007 37.27 38.66 37.26 38.54 923,043 +0.47(+1.25%)
Nov 01, 2007 39.39 39.49 38.04 38.06 1,206,214 -1.63(-4.11%)
Oct 31, 2007 39.01 40.45 38.28 39.70 3,730,626 +2.61(+7.04%)
Oct 30, 2007 37.69 37.70 36.96 37.09 1,159,230 -0.83(-2.18%)
Oct 29, 2007 37.88 37.98 37.32 37.91 683,065 +0.09(+0.23%)
Oct 26, 2007 38.44 38.98 37.50 37.83 708,874 -0.28(-0.72%)
Oct 25, 2007 38.25 38.35 37.64 38.10 867,947 -0.25(-0.64%)
Oct 24, 2007 39.39 39.55 38.19 38.35 836,554 -1.33(-3.35%)
Oct 23, 2007 39.24 39.75 39.12 39.68 707,926 +0.56(+1.43%)
Oct 22, 2007 37.97 39.69 37.97 39.12 984,987 +0.60(+1.55%)
Oct 19, 2007 39.07 39.25 38.21 38.52 840,557 -0.70(-1.79%)
Oct 18, 2007 39.10 39.54 38.99 39.22 511,772 -0.13(-0.34%)
Oct 17, 2007 39.69 39.87 38.66 39.36 415,696 +0.10(+0.27%)
Oct 16, 2007 39.94 40.37 38.92 39.25 616,802 -0.62(-1.55%)
Oct 15, 2007 40.34 40.64 39.49 39.87 696,233 -0.55(-1.36%)
Oct 12, 2007 41.48 41.48 40.22 40.42 828,126 -0.85(-2.07%)
Oct 11, 2007 42.11 42.37 40.73 41.27 792,203 -0.63(-1.50%)
Oct 10, 2007 42.72 43.10 41.76 41.90 1,020,278 -1.05(-2.45%)
Oct 09, 2007 42.53 42.95 42.10 42.95 556,228 +0.57(+1.34%)
Oct 08, 2007 42.14 42.50 41.93 42.38 348,590 +0.32(+0.77%)
Oct 05, 2007 41.29 42.17 41.00 42.06 651,987 +1.01(+2.45%)
Oct 04, 2007 41.95 41.99 40.88 41.06 602,264 -0.07(-0.16%)
Oct 03, 2007 41.44 41.84 41.06 41.12 599,841 -0.72(-1.72%)
Oct 02, 2007 41.37 42.09 41.06 41.84 564,971 +0.55(+1.33%)
Oct 01, 2007 40.72 41.30 40.58 41.29 935,895 +0.62(+1.52%)
Sep 28, 2007 42.09 42.24 39.94 40.68 1,217,065 -1.41(-3.36%)
Sep 27, 2007 41.57 42.19 41.34 42.09 477,007 +0.56(+1.35%)
Sep 26, 2007 42.08 42.14 41.26 41.53 519,672 -0.17(-0.41%)
Sep 25, 2007 41.02 42.53 40.78 41.70 1,107,294 +0.34(+0.83%)
Sep 24, 2007 41.64 41.64 40.58 41.36 921,358 -0.16(-0.39%)
Sep 21, 2007 41.29 41.80 40.72 41.52 1,587,883 +0.18(+0.44%)
Sep 20, 2007 40.52 41.97 40.26 41.34 1,614,747 +0.82(+2.01%)
Sep 19, 2007 41.03 41.64 40.41 40.52 1,034,921 -0.36(-0.88%)
Sep 18, 2007 39.75 41.45 39.49 40.88 737,107 +1.20(+3.01%)
Sep 17, 2007 39.84 40.11 39.41 39.69 443,191 -0.18(-0.45%)
Sep 14, 2007 39.01 39.92 38.97 39.87 308,348 +0.52(+1.33%)
Sep 13, 2007 39.86 39.96 39.19 39.35 538,529 -0.17(-0.43%)
Sep 12, 2007 39.56 40.09 39.05 39.52 663,786 +0.01(+0.02%)
Sep 11, 2007 38.44 39.51 38.40 39.51 553,910 +1.22(+3.17%)
Sep 10, 2007 38.63 38.86 37.59 38.29 638,398 -0.18(-0.47%)
Sep 07, 2007 38.91 38.92 38.07 38.47 563,075 -1.01(-2.55%)
Sep 06, 2007 39.20 39.54 38.83 39.48 352,067 +0.32(+0.82%)
Sep 05, 2007 39.67 39.77 38.68 39.16 462,575 -0.70(-1.76%)
Sep 04, 2007 38.91 40.11 38.42 39.86 604,371 +1.08(+2.79%)
Aug 31, 2007 38.66 39.28 37.87 38.78 371,556 +0.63(+1.64%)
Aug 30, 2007 37.83 38.41 37.77 38.15 274,953 -0.12(-0.32%)
Aug 29, 2007 38.15 38.43 37.54 38.27 516,301 +0.29(+0.77%)
Aug 28, 2007 38.78 38.86 37.88 37.98 511,455 -0.90(-2.32%)
Aug 27, 2007 39.20 39.25 38.75 38.88 495,447 -0.45(-1.13%)
Aug 24, 2007 38.62 39.39 38.60 39.33 332,683 +0.59(+1.52%)
Aug 23, 2007 39.30 39.30 38.44 38.74 961,284 -0.17(-0.44%)
Aug 22, 2007 38.45 39.37 38.11 38.91 1,115,616 +1.74(+4.67%)
Aug 21, 2007 36.12 37.61 35.84 37.17 801,579 +1.05(+2.92%)
Aug 20, 2007 35.99 36.62 35.76 36.12 699,920 +0.29(+0.82%)
Aug 17, 2007 35.93 36.18 34.57 35.82 1,556,596 +0.84(+2.42%)
Aug 16, 2007 35.79 36.00 34.08 34.98 2,456,898 -0.81(-2.25%)
Aug 15, 2007 36.12 36.68 35.65 35.79 899,337 -0.49(-1.36%)
Aug 14, 2007 37.08 37.21 36.16 36.28 941,268 -0.80(-2.15%)
Aug 13, 2007 37.65 38.06 36.93 37.08 1,768,341 -0.32(-0.86%)
Aug 10, 2007 37.50 38.11 36.17 37.40 1,586,303 -0.63(-1.65%)
Aug 09, 2007 39.06 40.20 37.69 38.03 1,525,729 -1.58(-3.98%)
Aug 08, 2007 39.20 40.33 39.03 39.60 1,317,290 +0.68(+1.76%)
Aug 07, 2007 38.64 40.44 38.45 38.92 1,810,059 +0.34(+0.89%)
Aug 06, 2007 39.99 39.99 38.01 38.58 1,450,090 -0.40(-1.02%)
Aug 03, 2007 39.88 40.71 38.98 38.98 1,520,040 -1.74(-4.27%)
Aug 02, 2007 40.72 40.87 40.01 40.71 2,192,255 +0.46(+1.13%)
Aug 01, 2007 40.62 41.24 39.16 40.26 3,324,938 -1.60(-3.83%)
Jul 31, 2007 42.25 42.93 41.77 41.86 1,378,771 -0.16(-0.38%)
Jul 30, 2007 43.28 43.41 41.45 42.02 1,680,015 -0.60(-1.40%)
Jul 27, 2007 42.74 43.59 42.43 42.62 1,443,348 -0.34(-0.80%)
Jul 26, 2007 43.67 44.28 42.50 42.96 2,629,758 -1.71(-3.82%)
Jul 25, 2007 45.94 46.28 43.92 44.67 2,184,680 -0.92(-2.02%)
Jul 24, 2007 46.52 46.79 45.34 45.59 1,076,217 -1.26(-2.69%)
Jul 23, 2007 47.53 47.53 46.83 46.85 765,235 -0.57(-1.20%)
Jul 20, 2007 48.37 48.40 47.23 47.42 1,278,165 -1.18(-2.42%)
Jul 19, 2007 49.20 49.45 48.60 48.60 719,514 -0.57(-1.16%)
Jul 18, 2007 49.17 49.65 48.79 49.17 999,314 -0.56(-1.13%)
Jul 17, 2007 49.84 50.57 49.30 49.73 1,346,640 -0.28(-0.55%)
Jul 16, 2007 48.66 51.47 48.13 50.01 3,073,476 +1.11(+2.27%)
Jul 13, 2007 47.56 49.14 47.48 48.90 807,689 +1.52(+3.21%)
Jul 12, 2007 47.56 47.93 47.21 47.38 1,052,935 +0.01(+0.02%)
Jul 11, 2007 47.23 47.39 46.74 47.37 451,830 +0.09(+0.20%)
Jul 10, 2007 48.13 48.16 47.16 47.27 684,645 -0.98(-2.03%)
Jul 09, 2007 48.64 48.70 47.98 48.25 414,221 -0.53(-1.09%)
Jul 06, 2007 48.81 48.99 48.33 48.78 360,284 -0.03(-0.06%)
Jul 05, 2007 48.09 48.85 48.03 48.81 798,251 +1.31(+2.76%)
Jul 03, 2007 47.42 47.63 47.18 47.50 262,101 +0.28(+0.58%)
Jul 02, 2007 46.85 47.32 46.32 47.23 511,877 +0.53(+1.14%)
Jun 29, 2007 46.94 47.64 46.48 46.69 583,407 -0.17(-0.36%)
Jun 28, 2007 46.80 47.06 46.50 46.86 359,019 +0.07(+0.14%)
Jun 27, 2007 46.14 46.90 45.79 46.80 641,769 +0.30(+0.65%)
Jun 26, 2007 47.08 47.16 46.34 46.49 471,108 -0.38(-0.81%)
Jun 25, 2007 46.99 47.42 46.48 46.87 595,100 -0.15(-0.32%)
Jun 22, 2007 47.70 47.75 46.99 47.03 967,183 -0.73(-1.53%)
Jun 21, 2007 47.70 48.03 47.23 47.76 881,115 -0.04(-0.08%)
Jun 20, 2007 48.46 49.11 47.63 47.79 2,039,924 -1.70(-3.43%)
Jun 19, 2007 49.42 50.21 48.89 49.49 1,130,049 -0.16(-0.33%)
Jun 18, 2007 48.98 49.75 48.87 49.66 894,705 +1.10(+2.27%)
Jun 15, 2007 49.84 50.03 48.45 48.55 1,866,946 +1.28(+2.71%)
Jun 14, 2007 47.37 47.72 46.86 47.27 608,163 +0.01(+0.02%)
Jun 13, 2007 47.18 47.45 46.89 47.26 459,098 +0.41(+0.87%)
Jun 12, 2007 46.99 47.54 46.66 46.85 794,415 -0.47(-0.98%)
Jun 11, 2007 46.99 47.52 46.75 47.32 712,245 +0.20(+0.42%)
Jun 08, 2007 47.08 47.49 46.89 47.12 1,015,537 +0.09(+0.20%)
Jun 07, 2007 47.51 48.35 46.88 47.03 1,443,980 -0.84(-1.76%)
Jun 06, 2007 48.60 48.74 47.80 47.87 1,667,278 -1.97(-3.94%)
Jun 05, 2007 50.41 50.41 49.19 49.84 1,124,676 -0.62(-1.22%)
Jun 04, 2007 49.96 51.34 49.63 50.45 1,507,129 +0.02(+0.04%)
Jun 01, 2007 48.79 50.54 48.33 50.43 2,617,369 +2.93(+6.18%)
May 31, 2007 47.56 47.56 46.65 47.50 810,428 +0.73(+1.56%)
May 30, 2007 46.23 47.10 46.14 46.77 715,195 +0.17(+0.37%)
May 29, 2007 46.04 46.87 46.01 46.60 812,746 +0.59(+1.28%)
May 25, 2007 46.13 46.34 45.56 46.01 460,363 +0.11(+0.25%)
May 24, 2007 47.27 47.70 45.86 45.90 945,162 -1.36(-2.87%)
May 23, 2007 47.42 47.55 46.96 47.25 1,148,457 +0.13(+0.28%)
May 22, 2007 48.60 48.65 46.92 47.12 3,394,571 +2.47(+5.53%)
May 21, 2007 44.40 44.74 44.00 44.65 996,680 +0.11(+0.26%)
May 18, 2007 44.13 44.61 43.96 44.54 1,132,472 +0.57(+1.30%)
May 17, 2007 43.77 44.32 43.46 43.97 1,171,766 +0.19(+0.43%)
May 16, 2007 42.77 44.03 42.76 43.78 1,441,698 +1.22(+2.88%)
May 15, 2007 42.53 42.93 42.36 42.55 926,730 -0.30(-0.71%)
May 14, 2007 43.04 43.38 42.78 42.86 409,164 -0.18(-0.42%)
May 11, 2007 43.10 43.19 42.59 43.04 742,409 +0.19(+0.44%)
May 10, 2007 43.48 43.75 42.73 42.85 617,673 -0.77(-1.76%)
May 09, 2007 43.26 43.87 43.25 43.62 495,127 +0.17(+0.39%)
May 08, 2007 43.46 43.94 43.19 43.45 342,902 +0.01(+0.02%)
May 07, 2007 44.05 44.30 43.29 43.44 541,798 -0.66(-1.51%)
May 04, 2007 43.86 44.33 43.82 44.10 634,400 +0.42(+0.96%)
May 03, 2007 43.66 43.90 43.43 43.68 691,328 -0.22(-0.50%)
May 02, 2007 43.48 44.20 43.48 43.90 631,642 +0.50(+1.16%)
May 01, 2007 43.09 43.63 42.82 43.40 588,695 +0.21(+0.48%)
Apr 30, 2007 44.11 44.38 43.19 43.19 882,590 -1.06(-2.40%)
Apr 27, 2007 44.61 44.86 43.68 44.25 700,769 -0.45(-1.00%)
Apr 26, 2007 44.59 46.13 44.03 44.70 1,752,544 -0.83(-1.81%)
Apr 25, 2007 45.37 45.62 44.61 45.53 1,050,196 +0.21(+0.46%)
Apr 24, 2007 46.04 46.04 45.18 45.32 1,042,401 -0.74(-1.61%)
Apr 23, 2007 45.96 46.16 45.67 46.06 630,384 +0.16(+0.35%)
Apr 20, 2007 46.37 46.76 45.80 45.90 607,742 -0.25(-0.53%)
Apr 19, 2007 46.34 46.47 45.56 46.14 519,778 -0.48(-1.04%)
Apr 18, 2007 46.51 47.08 46.40 46.63 596,365 -0.10(-0.22%)
Apr 17, 2007 47.15 47.24 46.20 46.73 828,969 -0.45(-0.95%)
Apr 16, 2007 47.10 47.68 46.61 47.18 536,107 +0.22(+0.47%)
Apr 13, 2007 46.14 47.26 45.88 46.96 653,252 +0.78(+1.69%)
Apr 12, 2007 45.90 46.42 45.35 46.18 599,245 +0.18(+0.39%)
Apr 11, 2007 45.73 46.42 45.58 46.00 808,743 +0.43(+0.94%)
Apr 10, 2007 45.73 46.24 45.52 45.57 319,409 -0.11(-0.25%)
Apr 09, 2007 45.46 45.92 45.46 45.69 196,365 +0.30(+0.67%)
Apr 05, 2007 45.30 45.85 45.14 45.38 299,604 +0.12(+0.27%)
Apr 04, 2007 45.71 46.00 45.12 45.26 533,684 -0.52(-1.14%)
Apr 03, 2007 45.71 46.22 45.51 45.78 401,053 +0.36(+0.79%)
Apr 02, 2007 45.27 45.74 45.08 45.42 586,251 +0.20(+0.44%)
Mar 30, 2007 45.17 45.71 44.92 45.22 357,755 +0.02(+0.04%)
Mar 29, 2007 45.31 45.64 44.68 45.20 422,227 +0.25(+0.55%)
Mar 28, 2007 45.15 45.47 44.61 44.96 899,340 -0.55(-1.21%)
Mar 27, 2007 45.92 45.98 45.13 45.51 1,049,669 -0.70(-1.52%)
Mar 26, 2007 46.28 46.42 45.56 46.21 872,582 -0.15(-0.33%)
Mar 23, 2007 46.52 46.82 45.94 46.36 775,559 +0.05(+0.10%)
Mar 22, 2007 46.21 46.42 45.77 46.31 710,244 +0.06(+0.12%)
Mar 21, 2007 44.61 46.98 44.28 46.26 2,763,653 +1.50(+3.35%)
Mar 20, 2007 42.34 44.90 42.26 44.76 2,112,718 +2.41(+5.69%)
Mar 19, 2007 42.36 42.62 42.16 42.35 622,490 +0.29(+0.70%)
Mar 16, 2007 42.91 42.93 42.03 42.05 965,445 -0.76(-1.77%)
Mar 15, 2007 42.37 42.89 42.32 42.81 761,547 +0.47(+1.10%)
Mar 14, 2007 42.49 43.09 41.65 42.35 1,276,873 -0.14(-0.34%)
Mar 13, 2007 43.44 43.41 42.06 42.49 892,493 -0.95(-2.19%)
Mar 12, 2007 43.36 43.85 43.05 43.44 428,337 +0.00(+0.00%)
Mar 09, 2007 44.06 44.15 43.01 43.44 422,543 -0.39(-0.89%)
Mar 08, 2007 43.41 44.45 43.12 43.83 605,530 +0.78(+1.81%)
Mar 07, 2007 43.48 43.87 42.95 43.05 804,213 -0.60(-1.37%)
Mar 06, 2007 43.67 43.92 42.95 43.65 1,515,194 +1.55(+3.68%)
Mar 05, 2007 42.95 43.14 42.04 42.10 1,114,668 -1.38(-3.17%)
Mar 02, 2007 44.25 44.60 43.40 43.48 848,247 -1.02(-2.28%)
Mar 01, 2007 44.49 44.79 42.28 44.49 1,010,324 +0.00(+0.00%)
Feb 28, 2007 44.47 45.04 43.80 44.49 1,201,684 +0.03(+0.06%)
Feb 27, 2007 45.56 45.76 43.54 44.46 1,306,820 -1.69(-3.66%)
Feb 26, 2007 46.52 46.74 45.80 46.15 1,089,603 +0.42(+0.91%)
Feb 23, 2007 46.04 46.25 45.58 45.73 496,180 -0.46(-0.99%)
Feb 22, 2007 46.28 46.62 45.79 46.19 970,028 -0.23(-0.49%)
Feb 21, 2007 46.57 46.91 46.08 46.42 1,852,724 -0.43(-0.91%)
Feb 20, 2007 45.05 47.21 44.93 46.85 6,524,724 +3.20(+7.33%)
Feb 16, 2007 44.48 44.56 43.44 43.65 1,117,407 -0.82(-1.84%)
Feb 15, 2007 44.52 44.80 44.26 44.46 741,216 +0.13(+0.30%)
Feb 14, 2007 44.58 45.25 44.07 44.33 863,497 +0.02(+0.04%)
Feb 13, 2007 44.05 44.51 43.85 44.31 644,176 +0.54(+1.24%)
Feb 12, 2007 44.28 44.77 43.24 43.77 1,264,431 -1.24(-2.76%)
Feb 09, 2007 46.02 46.28 44.85 45.01 1,000,894 -1.02(-2.21%)
Feb 08, 2007 46.13 46.36 45.87 46.03 503,449 -0.18(-0.39%)
Feb 07, 2007 46.18 46.50 45.86 46.21 747,958 +0.18(+0.39%)
Feb 06, 2007 46.50 46.53 45.65 46.03 897,549 -0.50(-1.08%)
Feb 05, 2007 46.05 46.60 46.04 46.53 712,456 +0.40(+0.86%)
Feb 02, 2007 45.58 46.40 45.48 46.13 958,440 +0.71(+1.57%)
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.