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

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
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 (%)
Mar 31, 2011 8.895 8.942 8.781 8.895 985,941 -0.05(-0.53%)
Mar 30, 2011 8.942 8.942 8.942 8.942 1,745,910 +0.27(+3.06%)
Mar 29, 2011 8.695 8.781 8.610 8.676 1,288,321 -0.03(-0.33%)
Mar 28, 2011 9.018 9.151 8.705 8.705 1,390,247 -0.28(-3.07%)
Mar 25, 2011 8.952 9.180 8.800 8.980 2,133,250 +0.12(+1.39%)
Mar 24, 2011 8.639 8.999 8.487 8.857 2,393,560 +0.31(+3.67%)
Mar 23, 2011 8.591 8.639 8.392 8.544 2,754,408 -0.09(-1.10%)
Mar 22, 2011 8.923 9.018 8.639 8.639 1,740,336 -0.22(-2.47%)
Mar 21, 2011 8.752 8.876 8.743 8.857 3,169,923 +0.30(+3.55%)
Mar 18, 2011 8.857 8.885 8.525 8.553 2,593,958 -0.14(-1.64%)
Mar 17, 2011 8.809 8.828 8.657 8.695 1,576,363 +0.10(+1.22%)
Mar 16, 2011 8.828 8.866 8.572 8.591 2,738,373 -0.29(-3.31%)
Mar 15, 2011 8.743 8.971 8.724 8.885 2,450,967 -0.12(-1.37%)
Mar 14, 2011 9.199 9.199 8.857 9.009 2,117,859 -0.31(-3.36%)
Mar 11, 2011 8.895 9.365 8.733 9.322 2,615,989 +0.30(+3.37%)
Mar 10, 2011 9.123 9.331 8.999 9.018 2,630,553 -0.36(-3.85%)
Mar 09, 2011 9.237 9.474 9.180 9.379 1,950,098 +0.06(+0.61%)
Mar 08, 2011 9.199 9.483 9.161 9.322 2,083,656 +0.15(+1.66%)
Mar 07, 2011 9.208 9.455 8.923 9.170 4,753,465 -0.45(-4.64%)
Mar 04, 2011 9.854 9.920 9.417 9.616 2,641,285 -0.24(-2.41%)
Mar 03, 2011 9.721 9.920 9.626 9.854 2,694,817 +0.31(+3.28%)
Mar 02, 2011 9.407 9.673 9.265 9.540 3,315,935 +0.13(+1.41%)
Mar 01, 2011 9.967 10.19 9.388 9.407 5,047,438 -0.74(-7.30%)
Feb 28, 2011 10.29 10.45 9.996 10.15 2,577,933 -0.04(-0.37%)
Feb 25, 2011 9.986 10.20 9.901 10.19 2,299,440 +0.41(+4.17%)
Feb 24, 2011 9.749 10.02 9.626 9.778 3,097,812 -0.07(-0.68%)
Feb 23, 2011 10.40 10.40 9.569 9.844 4,328,065 -0.48(-4.69%)
Feb 22, 2011 10.61 10.76 10.27 10.33 2,651,405 -0.51(-4.73%)
Feb 18, 2011 11.13 11.15 10.82 10.84 1,673,456 -0.25(-2.23%)
Feb 17, 2011 11.02 11.15 10.96 11.09 1,537,848 +0.06(+0.52%)
Feb 16, 2011 11.23 11.28 10.95 11.03 1,786,050 -0.16(-1.44%)
Feb 15, 2011 11.34 11.39 11.15 11.19 1,696,683 -0.20(-1.75%)
Feb 14, 2011 11.55 11.56 11.33 11.39 2,424,626 -0.18(-1.56%)
Feb 11, 2011 11.47 11.73 11.29 11.57 3,869,959 +0.05(+0.41%)
Feb 10, 2011 11.75 11.80 11.22 11.52 5,130,104 -0.27(-2.25%)
Feb 09, 2011 11.74 12.13 11.63 11.79 4,120,373 +0.05(+0.40%)
Feb 08, 2011 11.32 11.99 11.25 11.74 10,235,081 +1.29(+12.35%)
Feb 07, 2011 10.27 10.82 10.23 10.45 3,154,420 +0.28(+2.71%)
Feb 04, 2011 10.56 10.56 10.10 10.18 2,721,671 -0.43(-4.03%)
Feb 03, 2011 10.58 10.92 10.49 10.60 1,655,054 +0.07(+0.63%)
Feb 02, 2011 10.67 10.71 10.48 10.54 962,842 -0.14(-1.33%)
Feb 01, 2011 10.45 10.74 10.42 10.68 1,824,799 +0.39(+3.78%)
Jan 31, 2011 10.33 10.59 10.25 10.29 2,580,089 +0.00(+0.00%)
Jan 28, 2011 10.95 11.02 10.25 10.29 3,471,357 -0.58(-5.33%)
Jan 27, 2011 11.00 11.00 10.64 10.87 1,819,636 -0.03(-0.26%)
Jan 26, 2011 10.97 11.18 10.76 10.90 2,219,093 -0.07(-0.61%)
Jan 25, 2011 11.14 11.20 10.73 10.96 1,903,875 -0.30(-2.70%)
Jan 24, 2011 11.11 11.34 11.00 11.27 1,747,794 +0.14(+1.28%)
Jan 21, 2011 11.18 11.49 11.08 11.13 3,247,927 +0.20(+1.82%)
Jan 20, 2011 11.01 11.07 10.53 10.93 2,993,972 +0.12(+1.14%)
Jan 19, 2011 11.27 11.49 10.74 10.80 3,031,294 -0.53(-4.69%)
Jan 18, 2011 11.27 11.34 11.14 11.33 2,230,938 +0.10(+0.85%)
Jan 14, 2011 10.92 11.35 10.87 11.24 2,990,182 +0.23(+2.07%)
Jan 13, 2011 10.92 11.26 10.92 11.01 2,467,969 +0.07(+0.61%)
Jan 12, 2011 11.19 11.19 10.82 10.95 3,575,582 -0.06(-0.52%)
Jan 11, 2011 11.66 11.68 10.95 11.00 5,202,469 -0.58(-5.00%)
Jan 10, 2011 11.33 11.67 11.14 11.58 2,918,896 +0.27(+2.35%)
Jan 07, 2011 11.14 11.41 11.08 11.32 3,783,496 +0.27(+2.41%)
Jan 06, 2011 11.17 11.27 10.89 11.05 3,904,372 -0.01(-0.09%)
Jan 05, 2011 10.57 11.27 10.50 11.06 7,710,486 +0.88(+8.68%)
Jan 04, 2011 10.33 10.35 9.958 10.18 3,169,024 -0.09(-0.83%)
Jan 03, 2011 10.29 10.44 10.19 10.26 3,360,991 +0.20(+1.98%)
Dec 31, 2010 10.07 10.30 9.949 10.06 2,197,529 +0.04(+0.38%)
Dec 30, 2010 9.778 10.29 9.759 10.02 3,657,778 +0.30(+3.13%)
Dec 29, 2010 9.417 9.787 9.369 9.721 3,125,236 +0.29(+3.12%)
Dec 28, 2010 9.512 9.635 9.369 9.426 1,093,855 -0.05(-0.50%)
Dec 27, 2010 9.312 9.512 9.256 9.474 754,375 +0.14(+1.53%)
Dec 23, 2010 9.407 9.493 9.322 9.331 1,047,083 -0.06(-0.61%)
Dec 22, 2010 9.360 9.507 9.287 9.388 1,808,152 +0.02(+0.20%)
Dec 21, 2010 9.474 9.569 9.227 9.369 2,790,170 -0.02(-0.20%)
Dec 20, 2010 9.075 9.483 8.980 9.388 3,097,556 +0.47(+5.21%)
Dec 17, 2010 9.056 9.056 8.686 8.923 3,466,578 -0.28(-3.09%)
Dec 16, 2010 9.075 9.331 9.075 9.208 1,251,563 +0.19(+2.11%)
Dec 15, 2010 9.227 9.350 8.971 9.018 1,830,273 -0.21(-2.26%)
Dec 14, 2010 9.246 9.350 9.180 9.227 1,382,335 +0.02(+0.21%)
Dec 13, 2010 9.379 9.493 9.180 9.208 1,562,601 -0.08(-0.82%)
Dec 10, 2010 9.379 9.407 9.161 9.284 1,912,317 -0.09(-0.91%)
Dec 09, 2010 9.493 9.616 8.990 9.369 5,851,870 -0.26(-2.66%)
Dec 08, 2010 9.873 9.911 9.398 9.626 2,797,716 -0.19(-1.93%)
Dec 07, 2010 9.540 9.882 9.445 9.816 5,884,823 +0.44(+4.66%)
Dec 06, 2010 9.284 9.483 9.151 9.379 2,578,742 +0.10(+1.13%)
Dec 03, 2010 8.639 9.398 8.610 9.275 4,139,127 +0.54(+6.20%)
Dec 02, 2010 8.714 8.800 8.553 8.733 1,469,795 +0.03(+0.33%)
Dec 01, 2010 8.752 8.828 8.629 8.705 1,303,041 +0.22(+2.57%)
Nov 30, 2010 8.477 8.591 8.382 8.487 1,288,222 -0.11(-1.32%)
Nov 29, 2010 8.439 8.610 8.354 8.601 1,269,630 +0.09(+1.12%)
Nov 26, 2010 8.667 8.676 8.506 8.506 628,027 -0.25(-2.82%)
Nov 24, 2010 8.629 8.752 8.752 8.752 1,106,619 +0.22(+2.56%)
Nov 23, 2010 8.648 8.724 8.458 8.534 1,747,996 -0.29(-3.33%)
Nov 22, 2010 8.401 8.854 8.306 8.828 2,837,849 +0.43(+5.08%)
Nov 19, 2010 8.544 8.553 8.306 8.401 1,755,269 -0.17(-1.99%)
Nov 18, 2010 8.373 8.714 8.373 8.572 2,373,357 +0.36(+4.39%)
Nov 17, 2010 8.221 8.354 7.927 8.211 3,082,312 +0.03(+0.35%)
Nov 16, 2010 8.639 8.648 7.955 8.183 4,967,278 -0.52(-6.00%)
Nov 15, 2010 9.066 9.227 8.676 8.705 3,256,828 -0.27(-2.96%)
Nov 12, 2010 9.398 9.569 8.923 8.971 4,337,833 -0.70(-7.26%)
Nov 11, 2010 9.312 9.683 9.104 9.673 2,799,866 +0.23(+2.41%)
Nov 10, 2010 9.797 10.01 9.256 9.445 5,183,464 -0.39(-3.96%)
Nov 09, 2010 9.569 10.34 9.540 9.835 6,508,125 +0.63(+6.80%)
Nov 08, 2010 9.246 9.816 9.104 9.208 3,384,905 -0.06(-0.61%)
Nov 05, 2010 9.132 9.436 9.113 9.265 3,121,482 +0.18(+1.99%)
Nov 04, 2010 8.705 9.180 8.695 9.085 3,622,103 +0.42(+4.82%)
Nov 03, 2010 8.107 8.695 8.002 8.667 3,984,411 +0.54(+6.66%)
Nov 02, 2010 8.040 8.154 7.908 8.126 1,634,349 +0.21(+2.64%)
Nov 01, 2010 7.908 8.002 7.803 7.917 1,554,925 +0.03(+0.36%)
Oct 29, 2010 8.012 8.012 7.832 7.889 1,497,864 -0.14(-1.77%)
Oct 28, 2010 8.031 8.107 7.898 8.031 2,280,294 +0.19(+2.42%)
Oct 27, 2010 7.737 8.173 7.737 7.841 2,658,720 -0.11(-1.43%)
Oct 25, 2010 7.680 8.095 7.632 7.955 3,434,623 +0.37(+4.88%)
Oct 22, 2010 7.357 7.670 7.347 7.585 1,991,692 +0.28(+3.90%)
Oct 21, 2010 7.433 7.613 7.186 7.300 1,775,063 -0.05(-0.65%)
Oct 20, 2010 7.262 7.452 7.224 7.347 1,202,325 +0.12(+1.71%)
Oct 19, 2010 7.243 7.528 7.167 7.224 1,961,747 -0.19(-2.56%)
Oct 18, 2010 7.338 7.509 7.272 7.414 1,279,050 +0.12(+1.69%)
Oct 15, 2010 7.680 7.737 7.291 7.291 3,667,773 -0.32(-4.24%)
Oct 14, 2010 7.936 7.955 7.490 7.613 2,536,992 -0.28(-3.49%)
Oct 13, 2010 7.983 8.145 7.841 7.889 3,185,264 -0.22(-2.69%)
Oct 12, 2010 7.917 8.297 7.832 8.107 2,993,804 +0.11(+1.43%)
Oct 11, 2010 8.021 8.126 7.775 7.993 4,472,778 +0.07(+0.84%)
Oct 08, 2010 7.927 8.059 7.120 7.927 11,509,204 +0.72(+10.01%)
Oct 07, 2010 7.366 7.480 7.158 7.205 1,124 -0.12(-1.68%)
Oct 06, 2010 7.101 7.375 7.025 7.328 1,709,275 +0.18(+2.52%)
Oct 05, 2010 7.006 7.159 6.949 7.148 1,799,644 +0.28(+4.01%)
Oct 04, 2010 6.901 7.091 6.787 6.873 2,000,548 -0.04(-0.55%)
Oct 01, 2010 6.911 6.977 6.844 6.911 1,186,840 +0.02(+0.28%)
Sep 30, 2010 6.835 6.977 6.740 6.892 1,881 +0.10(+1.54%)
Sep 29, 2010 6.825 6.882 6.730 6.787 1,857,435 +0.08(+1.13%)
Sep 28, 2010 6.702 6.711 6.417 6.711 530 +0.08(+1.14%)
Sep 27, 2010 6.522 6.711 6.474 6.636 1,879,374 +0.16(+2.49%)
Sep 24, 2010 6.598 6.598 6.455 6.474 2,143,005 +0.02(+0.29%)
Sep 23, 2010 6.455 6.598 6.360 6.455 61,688 -0.10(-1.59%)
Sep 22, 2010 6.797 6.860 6.541 6.560 3,197,197 -0.27(-3.89%)
Sep 21, 2010 6.977 7.101 6.816 6.825 2,186,477 -0.16(-2.31%)
Sep 20, 2010 6.787 7.025 6.645 6.987 3,035,863 +0.26(+3.81%)
Sep 17, 2010 6.730 6.863 6.645 6.730 3,399,782 -0.09(-1.39%)
Sep 15, 2010 6.787 6.854 6.721 6.825 1,411,471 +0.02(+0.28%)
Sep 14, 2010 6.968 7.091 6.797 6.806 1,896,304 -0.21(-2.98%)
Sep 13, 2010 7.053 7.177 6.892 7.015 1,457,665 +0.08(+1.09%)
Sep 10, 2010 6.939 6.996 6.787 6.939 2,516,161 +0.05(+0.69%)
Sep 09, 2010 7.272 7.309 6.892 6.892 2,060,867 -0.12(-1.76%)
Sep 08, 2010 6.911 7.129 6.911 7.015 1,113,775 +0.17(+2.50%)
Sep 07, 2010 7.196 7.205 6.825 6.844 1,789 -0.38(-5.26%)
Sep 03, 2010 7.158 7.338 7.072 7.224 1,408,701 +0.22(+3.12%)
Sep 02, 2010 6.740 7.025 6.692 7.006 1,349 +0.27(+3.94%)
Sep 01, 2010 6.711 6.835 6.645 6.740 2,077,513 +0.17(+2.60%)
Aug 31, 2010 6.569 6.844 6.541 6.569 10,639 -0.09(-1.28%)
Aug 30, 2010 6.835 6.968 6.636 6.654 1,332,572 -0.25(-3.58%)
Aug 27, 2010 6.664 6.930 6.560 6.901 1,373,883 -0.12(-1.76%)
Aug 26, 2010 7.025 7.101 6.654 7.025 1,674 +0.12(+1.79%)
Aug 25, 2010 6.645 6.949 6.507 6.901 1,240 +0.19(+2.83%)
Aug 24, 2010 6.920 6.939 6.711 6.711 5,042 -0.32(-4.59%)
Aug 23, 2010 7.423 7.452 7.025 7.034 1,549,259 -0.29(-4.02%)
Aug 20, 2010 7.357 7.519 7.120 7.328 2,432,372 -0.23(-3.02%)
Aug 19, 2010 7.433 7.623 7.328 7.556 1,876 +0.12(+1.66%)
Aug 18, 2010 7.442 7.480 7.281 7.433 19,531 +0.07(+0.90%)
Aug 17, 2010 7.471 7.518 7.319 7.366 2,992 +0.09(+1.31%)
Aug 16, 2010 7.291 7.338 7.196 7.272 1,044,325 +0.06(+0.79%)
Aug 13, 2010 7.215 7.433 7.186 7.215 1,521,475 -0.15(-2.06%)
Aug 12, 2010 7.291 7.490 7.224 7.366 1,369,691 -0.05(-0.64%)
Aug 11, 2010 7.585 7.651 7.385 7.414 5,642 -0.35(-4.52%)
Aug 10, 2010 7.965 8.088 7.699 7.765 3,581 -0.50(-6.08%)
Aug 09, 2010 8.012 8.306 7.898 8.268 1,657,919 +0.36(+4.56%)
Aug 06, 2010 7.908 7.936 7.575 7.908 2,070,087 +0.22(+2.84%)
Aug 05, 2010 7.642 7.794 7.594 7.689 1,703,501 +0.01(+0.12%)
Aug 04, 2010 7.822 7.993 7.590 7.680 2,136,674 -0.12(-1.58%)
Aug 03, 2010 7.983 8.097 7.784 7.803 2,844 -0.75(-8.77%)
Aug 02, 2010 8.534 8.686 8.268 8.553 2,461,526 +0.52(+6.50%)
Jul 30, 2010 8.031 8.154 7.879 8.031 1,433,846 -0.08(-0.94%)
Jul 29, 2010 8.173 8.439 7.927 8.107 1,734,412 +0.03(+0.35%)
Jul 28, 2010 8.078 8.659 8.002 8.078 2,013 -0.49(-5.76%)
Jul 27, 2010 8.781 8.781 8.553 8.572 526 +0.03(+0.33%)
Jul 26, 2010 8.050 8.582 7.765 8.544 2,120,364 +0.53(+6.64%)
Jul 23, 2010 7.746 8.050 7.632 8.012 1,510,162 +0.24(+3.05%)
Jul 22, 2010 7.366 7.822 7.366 7.775 1,812,176 +0.55(+7.62%)
Jul 21, 2010 7.680 7.689 7.196 7.224 1,772,779 -0.27(-3.55%)
Jul 20, 2010 7.215 7.499 7.129 7.490 1,415,734 +0.21(+2.87%)
Jul 19, 2010 7.442 7.476 7.072 7.281 1,442,662 -0.07(-0.90%)
Jul 16, 2010 7.347 7.708 7.300 7.347 2,346,744 -0.46(-5.84%)
Jul 15, 2010 8.078 8.078 7.708 7.803 1,527,506 -0.29(-3.63%)
Jul 14, 2010 7.974 8.145 7.784 8.097 1,322,855 -0.01(-0.12%)
Jul 13, 2010 8.107 8.183 7.993 8.107 5,764 +0.14(+1.79%)
Jul 12, 2010 8.069 8.325 7.848 7.965 1,095,583 -0.18(-2.21%)
Jul 09, 2010 8.145 8.173 7.651 8.145 1,585,615 +0.46(+5.93%)
Jul 08, 2010 7.689 7.955 7.433 7.689 2,127 -0.04(-0.49%)
Jul 07, 2010 7.727 7.727 7.215 7.727 1,834,319 +0.38(+5.17%)
Jul 06, 2010 7.347 7.965 7.319 7.347 4,749 -0.30(-3.97%)
Jul 02, 2010 7.651 8.088 7.556 7.651 1,918,437 -0.29(-3.70%)
Jul 01, 2010 8.164 8.192 7.699 7.946 2,992,090 -0.11(-1.41%)
Jun 30, 2010 8.059 8.714 8.002 8.059 6,754 -0.42(-4.93%)
Jun 29, 2010 8.914 9.009 8.420 8.477 1,956,148 -1.00(-10.52%)
Jun 25, 2010 9.474 9.540 8.999 9.474 6,229,231 +0.29(+3.21%)
Jun 24, 2010 9.683 9.835 9.161 9.180 1,960,058 -0.60(-6.12%)
Jun 23, 2010 9.635 9.835 9.474 9.778 1,092,280 +0.21(+2.18%)
Jun 22, 2010 10.03 10.10 9.550 9.569 632 -0.44(-4.36%)
Jun 21, 2010 10.46 10.53 9.892 10.01 1,333,584 -0.28(-2.68%)
Jun 18, 2010 10.28 10.57 10.22 10.28 1,010,089 -0.20(-1.90%)
Jun 17, 2010 10.36 10.58 10.36 10.48 1,330,642 +0.05(+0.45%)
Jun 16, 2010 10.44 10.69 10.33 10.43 2,061,172 -0.18(-1.70%)
Jun 15, 2010 10.68 10.84 10.44 10.61 1,290,650 +0.04(+0.36%)
Jun 14, 2010 10.58 11.00 10.48 10.57 2,623,601 +0.19(+1.83%)
Jun 11, 2010 9.967 10.40 9.873 10.39 1,263,154 +0.24(+2.34%)
Jun 10, 2010 10.23 10.30 9.806 10.15 1,804,828 +0.19(+1.91%)
Jun 09, 2010 10.26 10.47 9.854 9.958 2,928,365 -0.16(-1.59%)
Jun 08, 2010 10.49 10.65 9.683 10.12 3,112,853 -0.10(-1.02%)
Jun 07, 2010 11.34 11.43 10.21 10.22 2,246,955 -1.08(-9.57%)
Jun 04, 2010 11.31 12.00 11.26 11.31 1,874,194 -0.87(-7.17%)
Jun 03, 2010 11.52 12.23 11.52 12.18 2,190,610 +0.65(+5.60%)
Jun 02, 2010 11.55 11.61 11.26 11.53 7,783 +0.25(+2.19%)
Jun 01, 2010 12.03 12.25 11.27 11.29 2,694,682 -1.22(-9.72%)
May 28, 2010 12.50 12.85 12.29 12.50 1,430,800 -0.08(-0.60%)
May 27, 2010 12.28 12.58 12.15 12.58 1,513,126 +0.73(+6.17%)
May 26, 2010 12.00 13.00 11.71 11.85 2,202,302 +0.16(+1.38%)
May 25, 2010 11.45 11.72 11.15 11.69 3,047,598 -0.28(-2.30%)
May 24, 2010 11.96 12.38 11.89 11.96 1,807,961 +0.02(+0.16%)
May 21, 2010 11.14 12.15 11.00 11.94 3,323,546 +0.52(+4.57%)
May 20, 2010 11.70 11.96 11.39 11.42 105 -1.21(-9.55%)
May 19, 2010 12.92 13.38 12.37 12.63 2,321,294 -0.46(-3.48%)
May 18, 2010 13.08 14.10 12.87 13.08 210 +0.51(+4.08%)
May 17, 2010 12.51 12.72 11.98 12.57 2,146,059 +0.04(+0.30%)
May 14, 2010 12.53 13.36 12.36 12.53 2,234,934 -0.47(-3.58%)
May 13, 2010 12.65 13.20 12.47 13.00 2,403,153 +0.23(+1.78%)
May 12, 2010 12.05 12.81 12.05 12.77 1,758,486 +0.85(+7.17%)
May 11, 2010 11.94 12.07 11.74 11.91 3,204,392 +0.15(+1.29%)
May 10, 2010 11.86 11.86 11.68 11.76 1,977,177 +0.40(+3.51%)
May 07, 2010 11.96 11.96 10.64 11.36 4,502,896 -0.33(-2.84%)
May 06, 2010 11.70 12.91 10.40 11.70 105 -0.71(-5.74%)
May 05, 2010 12.91 13.21 12.34 12.41 3,030,180 -0.10(-0.83%)
May 04, 2010 12.44 13.05 12.23 12.51 210 -0.28(-2.15%)
May 03, 2010 12.22 12.89 12.07 12.79 2,448,713 +0.73(+6.06%)
Apr 30, 2010 12.58 12.88 12.02 12.06 2,781,657 -0.50(-4.01%)
Apr 29, 2010 11.77 12.72 11.77 12.56 2,905,712 +0.93(+8.00%)
Apr 28, 2010 11.57 11.72 11.41 11.63 1,757,281 +0.23(+2.00%)
Apr 27, 2010 11.53 11.85 11.36 11.40 1,053 -0.27(-2.28%)
Apr 26, 2010 11.37 11.75 11.37 11.67 3,148,593 +0.44(+3.89%)
Apr 23, 2010 11.04 11.48 10.97 11.23 1,439,058 +0.25(+2.25%)
Apr 22, 2010 10.59 11.07 10.51 10.98 1,149,529 +0.20(+1.85%)
Apr 21, 2010 11.03 11.08 10.68 10.78 1,361,061 -0.28(-2.49%)
Apr 20, 2010 10.71 11.15 10.44 11.06 2,196,697 +0.53(+5.05%)
Apr 19, 2010 10.66 10.98 10.17 10.53 1,625,714 -0.16(-1.51%)
Apr 16, 2010 11.05 11.11 10.35 10.69 2,046,252 -0.44(-3.92%)
Apr 15, 2010 11.21 11.57 10.85 11.13 2,355,493 -0.36(-3.14%)
Apr 14, 2010 11.47 11.58 11.32 11.49 2,578,520 -0.01(-0.08%)
Apr 13, 2010 11.70 11.98 11.49 11.50 1,819,798 -0.23(-1.94%)
Apr 12, 2010 11.59 11.82 11.39 11.72 2,282,827 +0.02(+0.16%)
Apr 09, 2010 11.67 11.74 11.15 11.70 4,215,951 +0.09(+0.82%)
Apr 08, 2010 10.20 11.68 10.07 11.61 7,711,456 +1.29(+12.51%)
Apr 07, 2010 10.23 10.44 10.16 10.32 1,000,184 -0.06(-0.55%)
Apr 06, 2010 9.967 10.40 9.873 10.38 2,117,862 +0.72(+7.47%)
Apr 05, 2010 9.493 9.825 9.474 9.654 1,346,401 +0.23(+2.42%)
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.