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

Boyd Gaming Corp (NY: BYD )

54.52 +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2013 11.67 11.79 9.825 10.02 16,035,453 -2.30(-18.64%)
Oct 30, 2013 12.55 12.76 12.04 12.32 3,838,685 -0.22(-1.74%)
Oct 29, 2013 12.62 12.72 12.41 12.54 2,725,011 -0.04(-0.30%)
Oct 28, 2013 13.13 13.20 12.35 12.58 2,872,887 -0.58(-4.40%)
Oct 25, 2013 13.24 13.26 12.96 13.16 1,061,111 -0.07(-0.50%)
Oct 24, 2013 12.94 13.38 12.93 13.22 1,767,291 +0.28(+2.13%)
Oct 23, 2013 13.05 13.17 12.87 12.95 1,920,688 -0.19(-1.44%)
Oct 22, 2013 13.15 13.38 12.83 13.14 3,837,232 +0.11(+0.87%)
Oct 21, 2013 13.34 13.51 13.00 13.02 2,085,635 -0.30(-2.28%)
Oct 18, 2013 13.54 13.62 13.30 13.33 1,494,107 -0.07(-0.50%)
Oct 17, 2013 13.20 13.39 13.03 13.39 1,357,650 +0.08(+0.57%)
Oct 16, 2013 13.19 13.38 13.15 13.32 1,155,085 +0.26(+1.96%)
Oct 15, 2013 13.24 13.37 13.00 13.06 1,298,335 -0.27(-1.99%)
Oct 14, 2013 13.22 13.42 13.06 13.33 956,277 +0.03(+0.21%)
Oct 11, 2013 12.94 13.45 12.94 13.30 1,374,146 +0.25(+1.89%)
Oct 10, 2013 12.98 13.19 12.72 13.05 2,722,174 +0.55(+4.40%)
Oct 09, 2013 12.80 12.87 12.23 12.50 2,149,817 -0.26(-2.01%)
Oct 08, 2013 13.14 13.32 12.51 12.76 2,825,289 -0.41(-3.10%)
Oct 07, 2013 13.24 13.46 13.10 13.17 1,808,101 -0.22(-1.63%)
Oct 04, 2013 13.52 13.78 13.37 13.38 5,193,873 -0.17(-1.26%)
Oct 03, 2013 13.68 14.00 13.33 13.56 1,513,870 -0.17(-1.25%)
Oct 02, 2013 13.51 13.82 13.32 13.73 1,097,149 +0.10(+0.77%)
Oct 01, 2013 13.40 13.74 13.40 13.62 1,262,001 +0.19(+1.41%)
Sep 30, 2013 13.20 13.50 13.07 13.43 2,130,969 +0.02(+0.14%)
Sep 27, 2013 13.48 13.52 13.26 13.41 1,618,421 -0.13(-0.98%)
Sep 26, 2013 13.53 13.75 13.42 13.55 1,385,288 +0.00(+0.00%)
Sep 25, 2013 13.58 13.75 13.46 13.55 1,592,824 +0.03(+0.21%)
Sep 24, 2013 13.30 13.86 13.29 13.52 2,620,963 +0.20(+1.50%)
Sep 23, 2013 13.54 13.94 13.13 13.32 2,933,161 -0.21(-1.54%)
Sep 20, 2013 13.11 13.70 13.05 13.53 3,900,396 +0.50(+3.86%)
Sep 19, 2013 12.92 13.20 12.90 13.02 1,994,998 +0.10(+0.81%)
Sep 18, 2013 12.63 13.08 12.41 12.92 2,659,177 +0.28(+2.18%)
Sep 17, 2013 12.47 12.73 12.40 12.64 1,410,626 +0.15(+1.22%)
Sep 16, 2013 12.93 12.98 12.42 12.49 3,253,723 -0.10(-0.83%)
Sep 13, 2013 12.05 12.66 12.04 12.60 2,385,120 +0.59(+4.90%)
Sep 12, 2013 12.33 12.50 12.00 12.01 2,355,690 -0.25(-2.01%)
Sep 11, 2013 11.94 12.29 11.90 12.25 2,167,292 +0.28(+2.30%)
Sep 10, 2013 11.68 12.17 11.67 11.98 2,843,308 +0.40(+3.44%)
Sep 09, 2013 11.20 11.66 11.13 11.58 1,766,551 +0.42(+3.74%)
Sep 06, 2013 11.41 11.45 10.93 11.16 2,940,873 -0.20(-1.75%)
Sep 05, 2013 11.57 11.78 11.35 11.36 1,910,129 -0.17(-1.48%)
Sep 04, 2013 11.27 11.68 11.18 11.53 2,136,030 +0.24(+2.10%)
Sep 03, 2013 11.66 11.73 11.21 11.30 2,468,109 -0.21(-1.81%)
Aug 30, 2013 11.52 11.69 11.39 11.50 3,145,834 -0.04(-0.33%)
Aug 29, 2013 11.30 11.61 11.30 11.54 1,367,867 +0.20(+1.76%)
Aug 28, 2013 11.33 11.51 11.20 11.34 1,830,122 +0.01(+0.08%)
Aug 27, 2013 11.49 11.63 11.28 11.33 2,253,367 -0.40(-3.40%)
Aug 26, 2013 11.41 11.94 11.40 11.73 3,589,943 +0.40(+3.52%)
Aug 23, 2013 11.13 11.34 10.99 11.33 1,599,905 +0.25(+2.23%)
Aug 22, 2013 10.95 11.14 10.91 11.09 1,049,652 +0.19(+1.74%)
Aug 21, 2013 11.04 11.14 10.70 10.90 2,116,566 -0.25(-2.21%)
Aug 20, 2013 11.00 11.24 10.94 11.14 1,614,768 +0.19(+1.73%)
Aug 19, 2013 11.03 11.27 10.92 10.95 1,536,170 -0.09(-0.77%)
Aug 16, 2013 11.31 11.45 10.96 11.04 2,287,964 -0.28(-2.43%)
Aug 15, 2013 11.30 11.38 11.12 11.32 1,983,487 -0.15(-1.32%)
Aug 14, 2013 11.47 11.60 11.36 11.47 1,262,683 -0.02(-0.17%)
Aug 13, 2013 11.44 11.60 11.34 11.49 1,289,844 +0.03(+0.25%)
Aug 12, 2013 11.53 11.74 11.41 11.46 2,114,200 -0.12(-1.07%)
Aug 09, 2013 11.59 11.67 11.32 11.58 2,910,875 +0.01(+0.08%)
Aug 08, 2013 11.40 11.68 11.35 11.57 2,958,190 +0.27(+2.35%)
Aug 07, 2013 11.28 11.39 11.18 11.31 2,187,238 -0.09(-0.75%)
Aug 06, 2013 11.63 11.72 11.22 11.39 3,243,730 -0.19(-1.64%)
Aug 05, 2013 11.47 11.77 11.40 11.58 2,979,524 +0.07(+0.58%)
Aug 02, 2013 11.61 11.75 11.15 11.51 23,866,068 -0.64(-5.23%)
Aug 01, 2013 12.06 12.48 11.86 12.15 5,554,951 -0.48(-3.83%)
Jul 31, 2013 12.32 13.09 12.29 12.63 5,038,932 +0.44(+3.58%)
Jul 30, 2013 11.18 12.45 11.04 12.20 8,995,001 +1.89(+18.32%)
Jul 29, 2013 10.58 10.62 10.10 10.31 2,747,821 -0.33(-3.12%)
Jul 26, 2013 10.14 10.71 10.12 10.64 1,481,768 +0.41(+3.99%)
Jul 25, 2013 10.39 10.49 10.01 10.23 1,371,087 -0.15(-1.46%)
Jul 24, 2013 10.67 10.68 10.25 10.38 1,706,771 -0.27(-2.50%)
Jul 23, 2013 11.02 11.11 10.61 10.65 2,090,999 -0.50(-4.51%)
Jul 22, 2013 11.04 11.35 11.11 11.15 1,233,482 -0.02(-0.17%)
Jul 19, 2013 11.27 11.27 10.84 11.17 2,112,509 -0.15(-1.34%)
Jul 18, 2013 11.21 11.41 11.21 11.32 1,481,449 +0.10(+0.93%)
Jul 17, 2013 11.36 11.40 11.13 11.22 1,427,114 -0.15(-1.34%)
Jul 16, 2013 11.47 11.62 11.31 11.37 1,277,223 -0.12(-1.07%)
Jul 15, 2013 11.30 11.66 11.30 11.50 1,097,476 +0.21(+1.85%)
Jul 12, 2013 11.32 11.44 11.25 11.29 789,296 -0.04(-0.34%)
Jul 11, 2013 11.35 11.36 11.10 11.32 1,676,795 +0.21(+1.88%)
Jul 10, 2013 11.25 11.39 11.03 11.12 1,250,807 -0.17(-1.51%)
Jul 09, 2013 11.24 11.53 11.05 11.29 1,489,300 +0.13(+1.19%)
Jul 08, 2013 11.02 11.39 11.02 11.15 1,733,861 +0.21(+1.91%)
Jul 05, 2013 10.61 10.98 10.47 10.94 1,094,841 +0.48(+4.63%)
Jul 03, 2013 10.43 10.58 10.31 10.46 308,171 -0.06(-0.54%)
Jul 02, 2013 10.86 10.92 10.45 10.52 1,192,373 -0.35(-3.23%)
Jul 01, 2013 10.90 11.03 10.82 10.87 858,618 +0.14(+1.33%)
Jun 28, 2013 10.65 10.96 10.59 10.73 3,168,930 +0.00(+0.00%)
Jun 27, 2013 10.51 10.77 10.46 10.73 1,770,300 +0.33(+3.20%)
Jun 26, 2013 10.26 10.46 10.20 10.39 1,118,068 +0.27(+2.62%)
Jun 25, 2013 10.09 10.21 9.948 10.13 980,905 +0.18(+1.81%)
Jun 24, 2013 10.08 10.12 9.635 9.948 2,014,738 -0.39(-3.76%)
Jun 21, 2013 10.38 10.57 9.967 10.34 2,888,748 +0.05(+0.46%)
Jun 20, 2013 11.09 11.17 10.20 10.29 2,075,542 -0.99(-8.75%)
Jun 19, 2013 11.13 11.46 11.12 11.28 1,420,324 +0.13(+1.19%)
Jun 18, 2013 11.18 11.34 11.12 11.14 1,331,474 -0.01(-0.09%)
Jun 17, 2013 11.08 11.49 11.08 11.15 1,723,504 +0.18(+1.64%)
Jun 14, 2013 11.22 11.30 10.95 10.97 1,370,044 -0.29(-2.61%)
Jun 13, 2013 11.22 11.34 11.13 11.27 1,412,812 +0.02(+0.17%)
Jun 12, 2013 11.65 11.68 11.19 11.25 1,309,493 -0.32(-2.79%)
Jun 11, 2013 11.51 11.69 11.32 11.57 1,358,374 -0.17(-1.45%)
Jun 10, 2013 11.75 11.84 11.57 11.74 1,652,652 +0.02(+0.16%)
Jun 07, 2013 11.53 11.81 11.41 11.72 1,629,094 +0.32(+2.83%)
Jun 06, 2013 11.42 11.52 11.07 11.40 1,800,105 +0.00(+0.00%)
Jun 05, 2013 12.06 12.13 11.18 11.40 2,286,868 -0.70(-5.80%)
Jun 04, 2013 12.43 12.67 12.10 12.10 2,046,485 -0.34(-2.75%)
Jun 03, 2013 12.44 12.57 12.06 12.44 2,043,192 +0.08(+0.61%)
May 31, 2013 12.29 12.59 12.11 12.37 2,347,745 +0.03(+0.23%)
May 30, 2013 12.15 12.36 12.14 12.34 1,594,213 +0.18(+1.48%)
May 29, 2013 12.39 12.53 11.96 12.16 2,197,281 -0.36(-2.88%)
May 28, 2013 12.20 12.68 12.20 12.52 1,840,594 +0.56(+4.68%)
May 24, 2013 11.97 12.02 11.66 11.96 966,319 -0.14(-1.18%)
May 23, 2013 11.66 12.29 11.53 12.10 2,041,200 +0.23(+1.92%)
May 22, 2013 12.61 12.68 11.71 11.88 2,823,684 -0.73(-5.80%)
May 21, 2013 12.46 12.81 12.45 12.61 1,962,976 +0.11(+0.91%)
May 20, 2013 12.35 12.56 12.18 12.49 2,507,187 +0.25(+2.02%)
May 17, 2013 12.59 12.66 12.03 12.25 4,569,133 -0.27(-2.12%)
May 16, 2013 13.07 13.17 12.48 12.51 2,704,401 -0.62(-4.70%)
May 15, 2013 13.59 13.68 13.01 13.13 2,616,580 -0.39(-2.88%)
May 13, 2013 13.18 13.56 13.07 13.52 3,978,779 +0.33(+2.52%)
May 10, 2013 12.46 13.69 12.45 13.19 6,253,868 +0.74(+5.95%)
May 09, 2013 12.24 12.53 12.06 12.44 3,134,480 +0.15(+1.24%)
May 08, 2013 12.26 12.34 12.05 12.29 1,556,928 -0.03(-0.23%)
May 07, 2013 12.38 12.46 12.04 12.32 1,931,581 +0.00(+0.00%)
May 06, 2013 12.16 12.55 12.15 12.32 2,930,312 +0.07(+0.54%)
May 03, 2013 11.78 12.32 11.63 12.25 2,830,087 +0.63(+5.39%)
May 02, 2013 11.39 11.84 11.31 11.63 3,458,429 +0.37(+3.29%)
May 01, 2013 11.39 11.42 11.10 11.26 3,114,729 -0.13(-1.17%)
Apr 30, 2013 11.13 11.45 11.07 11.39 3,393,692 +0.23(+2.04%)
Apr 29, 2013 10.97 11.22 10.84 11.16 5,495,756 +0.27(+2.44%)
Apr 26, 2013 10.94 11.03 10.86 10.90 2,112,929 -0.01(-0.09%)
Apr 25, 2013 10.33 11.11 10.24 10.91 8,710,499 +0.48(+4.64%)
Apr 24, 2013 8.885 10.64 8.781 10.42 13,135,724 +1.93(+22.68%)
Apr 23, 2013 8.202 8.648 8.192 8.496 4,048,878 +0.35(+4.31%)
Apr 22, 2013 8.050 8.173 7.898 8.145 1,343,069 +0.09(+1.06%)
Apr 19, 2013 8.012 8.145 7.907 8.059 1,083,362 +0.10(+1.31%)
Apr 18, 2013 8.145 8.154 7.893 7.955 1,537,378 -0.09(-1.18%)
Apr 17, 2013 8.116 8.154 7.755 8.050 2,282,850 -0.11(-1.40%)
Apr 16, 2013 8.221 8.363 8.050 8.164 1,924,178 +0.07(+0.82%)
Apr 15, 2013 8.543 8.543 7.983 8.097 2,499,796 -0.47(-5.43%)
Apr 12, 2013 8.344 8.619 8.154 8.562 2,488,724 +0.16(+1.92%)
Apr 11, 2013 8.363 8.999 8.325 8.401 9,594,370 +0.62(+7.93%)
Apr 10, 2013 7.793 7.879 7.651 7.784 1,880,591 +0.04(+0.49%)
Apr 09, 2013 7.822 7.879 7.670 7.746 1,210,396 -0.09(-1.09%)
Apr 08, 2013 7.774 7.879 7.528 7.831 1,872,999 +0.06(+0.73%)
Apr 05, 2013 7.641 7.793 7.471 7.774 1,734,490 -0.04(-0.49%)
Apr 04, 2013 7.641 7.841 7.480 7.812 1,887,791 +0.26(+3.39%)
Apr 03, 2013 7.841 7.974 7.442 7.556 2,278,425 -0.29(-3.75%)
Apr 02, 2013 8.021 8.114 7.689 7.850 2,163,517 -0.09(-1.08%)
Apr 01, 2013 7.831 7.993 7.679 7.936 1,742,307 +0.09(+1.09%)
Mar 28, 2013 8.145 8.239 7.784 7.850 1,878,828 -0.37(-4.50%)
Mar 27, 2013 7.689 8.420 7.689 8.221 3,138,566 +0.45(+5.74%)
Mar 26, 2013 7.452 7.860 7.404 7.774 2,807,959 +0.35(+4.73%)
Mar 25, 2013 7.129 7.461 7.129 7.423 2,394,996 +0.30(+4.27%)
Mar 22, 2013 7.357 7.366 7.053 7.119 1,799,098 -0.14(-1.96%)
Mar 21, 2013 6.892 7.490 6.892 7.262 2,655,342 +0.33(+4.79%)
Mar 20, 2013 6.825 6.986 6.782 6.930 1,537,966 +0.13(+1.96%)
Mar 19, 2013 7.024 7.062 6.654 6.797 1,839,280 -0.09(-1.24%)
Mar 18, 2013 6.844 7.062 6.740 6.882 1,934,292 -0.01(-0.14%)
Mar 15, 2013 6.958 7.072 6.835 6.892 2,112,351 -0.07(-0.96%)
Mar 14, 2013 6.740 7.024 6.702 6.958 3,744,401 +0.22(+3.24%)
Mar 13, 2013 6.740 6.835 6.635 6.740 1,618,560 +0.03(+0.42%)
Mar 12, 2013 6.835 6.844 6.578 6.711 2,157,050 -0.19(-2.75%)
Mar 11, 2013 6.626 7.005 6.559 6.901 2,861,622 +0.23(+3.41%)
Mar 08, 2013 6.692 6.792 6.597 6.673 1,865,238 +0.08(+1.15%)
Mar 07, 2013 6.607 6.702 6.578 6.597 1,754,767 -0.05(-0.71%)
Mar 06, 2013 6.616 6.683 6.502 6.645 2,260,360 +0.04(+0.57%)
Mar 05, 2013 6.977 7.100 6.521 6.607 5,396,503 -0.41(-5.82%)
Mar 04, 2013 6.104 7.053 6.094 7.015 11,232,620 +0.88(+14.40%)
Mar 01, 2013 6.180 6.256 6.047 6.132 2,935,528 -0.10(-1.67%)
Feb 28, 2013 6.483 6.569 6.237 6.237 2,600,921 -0.14(-2.23%)
Feb 27, 2013 6.284 6.550 6.208 6.379 3,459,919 +0.21(+3.38%)
Feb 26, 2013 6.199 6.303 6.051 6.170 2,359,340 +0.04(+0.62%)
Feb 25, 2013 6.379 6.502 6.123 6.132 2,662,044 -0.13(-2.12%)
Feb 22, 2013 6.104 6.512 5.990 6.265 3,383,663 +0.24(+3.94%)
Feb 21, 2013 6.189 6.275 5.952 6.028 3,613,539 -0.19(-3.05%)
Feb 20, 2013 6.426 6.493 6.161 6.218 2,947,674 -0.23(-3.53%)
Feb 19, 2013 6.531 6.635 6.407 6.445 2,546,700 -0.09(-1.31%)
Feb 15, 2013 6.683 6.749 6.464 6.531 2,107,393 -0.13(-1.99%)
Feb 14, 2013 6.787 6.854 6.635 6.664 1,643,341 -0.17(-2.50%)
Feb 13, 2013 6.863 6.949 6.797 6.835 1,927,286 +0.00(+0.00%)
Feb 12, 2013 6.863 7.195 6.721 6.835 5,024,293 -0.27(-3.74%)
Feb 11, 2013 7.376 7.698 7.053 7.100 4,563,350 -0.28(-3.73%)
Feb 08, 2013 7.110 7.499 6.873 7.376 8,388,954 +0.64(+9.44%)
Feb 07, 2013 6.540 7.186 6.455 6.740 6,647,417 +0.18(+2.75%)
Feb 06, 2013 6.474 6.602 6.407 6.559 1,175,301 +0.15(+2.37%)
Feb 04, 2013 6.531 6.588 6.388 6.407 1,153,296 -0.19(-2.88%)
Feb 01, 2013 6.702 6.787 6.564 6.597 2,098,202 -0.06(-0.86%)
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%)
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.