Penn Natl Gaming Inc (NQ: PENN )

66.69 USD -1.43 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.20 30.71 30.15 30.31 1,942,998 +0.35(+1.17%)
Apr 27, 2018 30.00 30.54 29.34 29.96 1,904,075 +0.31(+1.05%)
Apr 26, 2018 30.00 30.95 29.17 29.65 4,333,056 +3.39(+12.91%)
Apr 25, 2018 26.83 26.83 25.99 26.26 1,722,287 -0.46(-1.72%)
Apr 24, 2018 27.53 27.75 26.33 26.72 1,272,897 -0.79(-2.87%)
Apr 23, 2018 27.57 27.96 27.25 27.51 911,977 +0.01(+0.04%)
Apr 20, 2018 27.38 27.60 27.25 27.50 839,549 +0.13(+0.47%)
Apr 19, 2018 27.51 27.51 27.09 27.37 1,528,479 -0.12(-0.44%)
Apr 18, 2018 26.85 27.80 26.74 27.49 2,299,048 +0.70(+2.61%)
Apr 17, 2018 26.93 27.19 26.76 26.79 1,620,182 +0.03(+0.11%)
Apr 16, 2018 26.67 27.15 26.59 26.76 1,327,645 +0.16(+0.60%)
Apr 13, 2018 27.28 27.36 26.54 26.60 887,039 -0.42(-1.55%)
Apr 12, 2018 26.40 27.58 26.22 27.02 3,285,098 +0.82(+3.13%)
Apr 11, 2018 26.28 26.52 26.02 26.20 1,220,532 -0.13(-0.49%)
Apr 10, 2018 26.33 26.87 26.30 26.33 784,511 +0.01(+0.04%)
Apr 09, 2018 26.44 26.60 26.13 26.32 1,309,475 +0.04(+0.15%)
Apr 06, 2018 26.40 26.68 26.09 26.28 1,524,223 -0.22(-0.83%)
Apr 05, 2018 26.27 26.75 26.00 26.50 1,550,209 +0.49(+1.88%)
Apr 04, 2018 25.07 26.07 24.78 26.01 1,291,885 +0.47(+1.84%)
Apr 03, 2018 25.18 25.61 24.92 25.54 1,415,121 +0.41(+1.63%)
Apr 02, 2018 26.24 26.50 24.93 25.13 1,415,072 -1.13(-4.30%)
Mar 29, 2018 26.26 26.26 26.26 0 +0.40(+1.55%)
Mar 28, 2018 26.29 26.38 25.61 25.86 1,102,823 -0.36(-1.37%)
Mar 27, 2018 26.74 26.85 26.10 26.22 1,201,858 -0.37(-1.39%)
Mar 26, 2018 26.19 26.63 26.04 26.59 1,214,532 +0.75(+2.90%)
Mar 23, 2018 26.24 26.40 25.69 25.84 1,465,329 -0.27(-1.02%)
Mar 22, 2018 26.33 26.44 26.04 26.11 1,415,134 -0.38(-1.45%)
Mar 21, 2018 26.56 26.79 26.22 26.49 1,174,088 -0.17(-0.64%)
Mar 20, 2018 26.55 26.96 26.51 26.66 650,508 +0.26(+0.98%)
Mar 19, 2018 26.80 25.98 26.40 969,827 -0.26(-0.98%)
Mar 16, 2018 26.57 26.95 26.44 26.66 2,034,397 +0.09(+0.34%)
Mar 15, 2018 27.04 27.35 26.12 26.57 1,652,911 -0.51(-1.88%)
Mar 14, 2018 27.33 27.63 27.07 27.08 2,653,853 +0.13(+0.48%)
Mar 13, 2018 27.40 27.59 26.89 26.95 1,086,905 -0.34(-1.25%)
Mar 12, 2018 27.37 27.66 26.95 27.29 1,565,492 +0.04(+0.15%)
Mar 09, 2018 26.56 27.27 26.47 27.25 905,357 +0.83(+3.14%)
Mar 08, 2018 26.82 27.14 26.15 26.42 1,268,188 -0.35(-1.31%)
Mar 07, 2018 26.50 27.13 26.27 26.77 1,528,466 +0.42(+1.59%)
Mar 06, 2018 25.76 26.37 25.47 26.35 2,303,213 +0.80(+3.13%)
Mar 05, 2018 26.01 26.01 25.38 25.55 1,592,633 -0.40(-1.54%)
Mar 02, 2018 25.98 26.05 25.36 25.95 1,727,580 -0.56(-2.11%)
Mar 01, 2018 26.54 26.87 26.41 26.51 1,744,064 -0.10(-0.38%)
Feb 28, 2018 26.27 26.91 26.27 26.61 1,324,012 +0.26(+0.99%)
Feb 27, 2018 27.08 27.35 26.27 26.35 1,390,002 -0.83(-3.05%)
Feb 26, 2018 26.70 27.24 26.64 27.18 1,002,817 +0.51(+1.91%)
Feb 23, 2018 26.41 26.74 26.05 26.67 1,180,241 +0.50(+1.91%)
Feb 22, 2018 26.17 26.17 1,472,158 -0.99(-3.65%)
Feb 21, 2018 28.32 28.55 26.98 27.16 1,750,793 -1.29(-4.53%)
Feb 20, 2018 27.71 28.60 27.71 28.45 1,294,458 +0.39(+1.39%)
Feb 16, 2018 28.06 28.06 28.06 0 -0.12(-0.43%)
Feb 15, 2018 28.61 28.63 28.08 28.18 1,594,219 -0.27(-0.95%)
Feb 14, 2018 27.65 28.64 27.17 28.45 1,217,445 +0.60(+2.15%)
Feb 13, 2018 27.61 28.08 27.58 27.85 1,222,037 +0.02(+0.07%)
Feb 12, 2018 27.51 28.14 27.06 27.83 1,829,689 +0.27(+0.98%)
Feb 09, 2018 27.34 27.85 25.83 27.56 4,041,917 +0.45(+1.66%)
Feb 08, 2018 28.67 29.87 26.82 27.11 3,165,006 -2.34(-7.95%)
Feb 07, 2018 30.82 30.82 29.38 29.45 1,854,957 -1.21(-3.95%)
Feb 06, 2018 29.55 30.86 28.81 30.66 1,442,298 +0.37(+1.22%)
Feb 05, 2018 30.96 31.22 29.84 30.29 923,564 -0.78(-2.51%)
Feb 02, 2018 32.16 32.16 31.10 31.07 1,056,182 -1.17(-3.63%)
Feb 01, 2018 31.56 32.45 31.56 32.24 1,444,901 +0.33(+1.03%)
Jan 31, 2018 32.15 32.35 31.68 31.91 799,264 -0.10(-0.31%)
Jan 30, 2018 31.96 32.28 31.67 32.01 920,288 -0.25(-0.77%)
Jan 29, 2018 32.48 32.62 32.16 32.26 936,226 -0.38(-1.16%)
Jan 26, 2018 33.13 33.13 32.45 32.64 479,980 -0.37(-1.12%)
Jan 25, 2018 32.54 33.01 32.25 33.01 860,829 +0.52(+1.60%)
Jan 24, 2018 32.61 32.79 32.08 32.49 849,881 -0.01(-0.03%)
Jan 23, 2018 33.04 33.15 32.44 32.50 968,153 -0.51(-1.54%)
Jan 22, 2018 33.10 33.30 32.51 33.01 927,692 +0.11(+0.33%)
Jan 19, 2018 32.58 32.95 32.12 32.90 776,274 +0.64(+1.98%)
Jan 18, 2018 32.78 32.78 32.01 32.26 2,297,404 -0.49(-1.50%)
Jan 17, 2018 32.50 32.76 32.17 32.75 572,491 +0.56(+1.74%)
Jan 16, 2018 32.53 32.98 32.01 32.19 1,175,504 +0.08(+0.25%)
Jan 12, 2018 32.11 32.11 32.11 0 -0.11(-0.34%)
Jan 11, 2018 31.03 32.25 30.86 32.22 928,751 +1.22(+3.94%)
Jan 10, 2018 31.20 31.00 556,029 -0.01(-0.03%)
Jan 09, 2018 30.80 31.27 30.55 31.01 597,054 +0.22(+0.71%)
Jan 08, 2018 30.79 30.95 30.45 30.79 959,131 +0.00(+0.00%)
Jan 05, 2018 30.54 30.84 30.36 30.79 691,134 +0.48(+1.58%)
Jan 04, 2018 30.34 30.50 30.06 30.31 868,709 -0.02(-0.07%)
Jan 03, 2018 30.74 30.79 30.02 30.33 1,170,954 -0.41(-1.33%)
Jan 02, 2018 31.46 31.46 30.63 30.74 1,212,751 -0.59(-1.88%)
Dec 29, 2017 31.33 31.33 31.33 0 -0.09(-0.29%)
Dec 28, 2017 31.30 31.61 30.96 31.42 687,157 +0.18(+0.58%)
Dec 27, 2017 30.71 31.26 30.53 31.24 1,028,992 +0.48(+1.56%)
Dec 26, 2017 30.76 30.92 30.47 30.76 739,908 +0.24(+0.79%)
Dec 22, 2017 31.20 31.39 30.47 30.52 918,379 -0.82(-2.62%)
Dec 21, 2017 30.72 31.42 30.43 31.34 2,378,706 +0.44(+1.42%)
Dec 20, 2017 29.65 31.20 29.27 30.90 3,425,963 +1.50(+5.10%)
Dec 19, 2017 29.20 29.50 28.53 29.40 2,627,566 +0.37(+1.27%)
Dec 18, 2017 30.79 30.99 27.59 29.03 5,833,342 -0.66(-2.22%)
Dec 15, 2017 29.22 29.77 28.96 29.69 4,011,644 +0.44(+1.50%)
Dec 14, 2017 29.21 29.31 28.82 29.25 1,083,485 +0.25(+0.86%)
Dec 13, 2017 28.58 29.29 28.58 29.00 776,306 +0.42(+1.47%)
Dec 12, 2017 28.87 29.03 28.56 28.58 869,732 -0.21(-0.73%)
Dec 11, 2017 28.60 28.93 28.16 28.79 2,769,894 +0.26(+0.91%)
Dec 08, 2017 28.97 29.29 28.45 28.53 602,971 -0.32(-1.11%)
Dec 07, 2017 28.29 28.88 28.29 28.85 777,972 +0.49(+1.73%)
Dec 06, 2017 28.58 28.84 27.98 28.36 684,258 -0.23(-0.80%)
Dec 05, 2017 28.81 29.07 28.49 28.59 630,721 -0.23(-0.80%)
Dec 04, 2017 29.45 29.66 28.69 28.82 1,028,044 -0.10(-0.35%)
Dec 01, 2017 28.94 29.24 28.59 28.92 1,022,751 +0.16(+0.56%)
Nov 30, 2017 28.58 29.25 28.16 28.76 1,534,984 +0.32(+1.13%)
Nov 29, 2017 28.15 29.13 28.00 28.44 1,276,312 +0.56(+2.01%)
Nov 28, 2017 27.70 28.13 27.70 27.88 633,686 +0.27(+0.98%)
Nov 27, 2017 27.51 28.31 27.23 27.61 614,177 +0.11(+0.40%)
Nov 24, 2017 27.47 27.56 27.25 27.50 176,523 +0.12(+0.44%)
Nov 22, 2017 27.93 28.03 27.35 27.38 534,019 -0.45(-1.62%)
Nov 21, 2017 27.91 28.04 27.73 27.83 846,648 +0.15(+0.54%)
Nov 20, 2017 27.36 28.02 27.30 27.68 1,322,815 +0.50(+1.84%)
Nov 17, 2017 27.18 27.45 27.13 27.18 836,393 -0.09(-0.33%)
Nov 16, 2017 27.05 27.64 27.02 27.27 831,927 +0.35(+1.30%)
Nov 15, 2017 27.05 27.09 26.49 26.92 712,792 -0.24(-0.88%)
Nov 14, 2017 27.05 27.35 26.95 27.16 785,830 +0.01(+0.04%)
Nov 13, 2017 26.81 27.43 26.64 27.15 848,477 +0.27(+1.00%)
Nov 10, 2017 27.08 27.27 26.86 26.88 1,034,091 -0.21(-0.78%)
Nov 09, 2017 26.80 27.25 26.58 27.09 674,075 +0.17(+0.63%)
Nov 08, 2017 26.56 27.13 26.55 26.92 836,595 +0.27(+1.01%)
Nov 07, 2017 26.68 26.75 25.68 26.65 1,279,830 +0.05(+0.19%)
Nov 06, 2017 26.15 26.84 26.05 26.60 844,280 +0.54(+2.07%)
Nov 03, 2017 26.03 26.21 25.79 26.06 891,285 +0.04(+0.15%)
Nov 02, 2017 26.00 26.55 26.00 26.02 907,945 -0.05(-0.19%)
Nov 01, 2017 26.26 26.78 25.97 26.07 828,811 -0.02(-0.08%)
Oct 31, 2017 25.62 26.11 25.62 26.09 1,094,654 +0.63(+2.47%)
Oct 30, 2017 25.37 25.53 24.97 25.46 897,036 -0.04(-0.16%)
Oct 27, 2017 24.35 25.91 24.28 25.50 1,844,531 +0.84(+3.41%)
Oct 26, 2017 25.30 25.30 23.92 24.66 2,530,570 -0.71(-2.80%)
Oct 25, 2017 25.15 25.46 24.76 25.37 1,447,603 +0.20(+0.79%)
Oct 24, 2017 25.24 25.46 25.00 25.17 671,291 +0.16(+0.64%)
Oct 23, 2017 25.28 25.39 24.85 25.01 638,499 -0.12(-0.48%)
Oct 20, 2017 25.19 25.20 25.15 25.13 432,029 +0.21(+0.84%)
Oct 19, 2017 24.91 25.03 24.58 24.92 1,506,943 -0.28(-1.11%)
Oct 18, 2017 24.16 25.21 24.08 25.20 2,000,632 +1.23(+5.13%)
Oct 17, 2017 23.64 24.12 23.56 23.97 701,109 +0.38(+1.61%)
Oct 16, 2017 23.74 24.01 23.50 23.59 535,641 -0.12(-0.51%)
Oct 13, 2017 23.70 24.01 23.54 23.71 694,587 +0.08(+0.34%)
Oct 12, 2017 23.70 23.85 23.37 23.63 635,299 -0.07(-0.30%)
Oct 11, 2017 23.57 24.04 23.50 23.70 712,744 +0.15(+0.64%)
Oct 10, 2017 23.84 23.84 23.23 23.55 473,890 -0.12(-0.51%)
Oct 09, 2017 24.00 24.00 23.61 23.67 574,909 -0.33(-1.37%)
Oct 06, 2017 23.79 24.30 23.51 24.00 1,264,559 -0.05(-0.21%)
Oct 05, 2017 22.92 24.59 22.92 24.05 3,292,943 +1.14(+4.98%)
Oct 04, 2017 23.23 23.42 22.74 22.91 794,658 -0.40(-1.72%)
Oct 03, 2017 23.34 23.42 23.11 23.31 636,041 +0.00(+0.00%)
Oct 02, 2017 23.29 23.49 23.09 23.31 742,092 -0.08(-0.34%)
Sep 29, 2017 23.24 23.50 23.11 23.39 579,038 +0.18(+0.78%)
Sep 28, 2017 22.92 23.22 22.86 23.21 511,141 +0.24(+1.04%)
Sep 27, 2017 22.90 23.55 22.84 22.97 1,232,925 +0.10(+0.44%)
Sep 26, 2017 22.48 22.97 22.40 22.87 1,019,040 +0.41(+1.83%)
Sep 25, 2017 22.44 22.69 22.20 22.46 1,063,721 -0.04(-0.18%)
Sep 22, 2017 22.55 22.77 22.26 22.50 1,351,976 -0.06(-0.27%)
Sep 21, 2017 22.76 22.76 22.37 22.56 1,144,423 -0.23(-1.01%)
Sep 20, 2017 22.86 23.01 22.60 22.79 623,694 -0.01(-0.04%)
Sep 19, 2017 22.87 23.05 22.64 22.80 373,503 -0.04(-0.18%)
Sep 18, 2017 22.54 23.08 22.53 22.84 797,204 +0.32(+1.42%)
Sep 15, 2017 22.53 22.76 22.39 22.52 878,479 -0.01(-0.04%)
Sep 14, 2017 22.54 22.62 22.31 22.53 757,573 +0.00(+0.00%)
Sep 13, 2017 22.61 22.64 22.50 22.53 324,159 -0.07(-0.31%)
Sep 12, 2017 22.67 22.67 22.43 22.60 382,930 +0.00(+0.00%)
Sep 11, 2017 22.64 22.86 22.49 22.60 462,150 +0.01(+0.04%)
Sep 08, 2017 22.82 23.03 22.41 22.59 764,147 -0.26(-1.14%)
Sep 07, 2017 22.51 22.91 22.42 22.85 876,933 +0.35(+1.56%)
Sep 06, 2017 22.88 22.89 22.47 22.50 683,572 -0.14(-0.62%)
Sep 05, 2017 22.28 22.92 22.28 22.64 1,017,917 +0.23(+1.03%)
Sep 01, 2017 22.24 22.43 22.07 22.41 1,000,384 +0.22(+0.99%)
Aug 31, 2017 21.47 22.32 21.47 22.19 1,278,684 +0.80(+3.74%)
Aug 30, 2017 21.13 21.40 21.00 21.39 432,530 +0.25(+1.18%)
Aug 29, 2017 20.76 21.20 20.76 21.14 590,396 +0.19(+0.91%)
Aug 28, 2017 21.02 21.10 20.70 20.95 1,038,063 -0.01(-0.05%)
Aug 25, 2017 20.92 21.02 20.65 20.96 541,176 +0.06(+0.29%)
Aug 24, 2017 20.74 20.97 20.60 20.90 520,502 +0.18(+0.87%)
Aug 23, 2017 20.79 20.98 20.67 20.72 658,528 -0.28(-1.33%)
Aug 22, 2017 20.45 21.04 20.45 21.00 697,242 +0.69(+3.40%)
Aug 21, 2017 20.42 20.42 20.05 20.31 507,449 -0.07(-0.34%)
Aug 18, 2017 20.72 20.72 20.19 20.38 742,735 -0.45(-2.16%)
Aug 17, 2017 21.30 21.59 20.82 20.83 898,905 -0.58(-2.71%)
Aug 16, 2017 21.23 21.45 21.21 21.41 730,253 +0.21(+0.99%)
Aug 15, 2017 21.33 21.52 21.15 21.20 838,044 -0.12(-0.56%)
Aug 14, 2017 20.96 21.34 20.93 21.32 1,129,095 +0.58(+2.80%)
Aug 11, 2017 20.99 20.99 20.50 20.74 898,952 -0.14(-0.67%)
Aug 10, 2017 20.55 20.95 20.45 20.88 1,228,075 +0.21(+1.02%)
Aug 09, 2017 20.33 20.92 20.26 20.67 954,974 +0.26(+1.27%)
Aug 08, 2017 20.91 20.94 20.36 20.41 729,642 -0.52(-2.48%)
Aug 07, 2017 20.53 20.98 20.53 20.93 1,588,056 +0.41(+2.00%)
Aug 04, 2017 20.72 20.30 20.52 1,021,076 +0.21(+1.03%)
Aug 03, 2017 20.34 20.70 20.11 20.31 921,403 +0.00(+0.00%)
Aug 02, 2017 20.39 20.53 19.98 20.31 597,243 -0.05(-0.25%)
Aug 01, 2017 20.19 20.44 20.08 20.36 1,304,404 +0.20(+0.99%)
Jul 31, 2017 20.18 20.57 20.03 20.16 1,037,117 +0.02(+0.10%)
Jul 28, 2017 20.55 21.26 20.11 20.14 1,304,363 -0.60(-2.89%)
Jul 27, 2017 20.68 21.79 20.50 20.74 2,663,309 -0.57(-2.67%)
Jul 26, 2017 21.68 21.68 21.15 21.31 1,511,978 -0.35(-1.62%)
Jul 25, 2017 21.30 21.71 21.19 21.66 1,972,189 +0.55(+2.61%)
Jul 24, 2017 20.60 21.46 20.26 21.11 1,176,958 +0.61(+2.98%)
Jul 21, 2017 20.79 20.88 20.41 20.50 695,016 -0.15(-0.73%)
Jul 20, 2017 20.83 20.50 20.65 461,668 -0.08(-0.39%)
Jul 19, 2017 20.65 20.88 20.58 20.73 620,805 +0.15(+0.73%)
Jul 18, 2017 20.26 20.66 20.18 20.58 742,303 +0.33(+1.60%)
Jul 17, 2017 20.75 20.83 20.20 20.25 606,142 -0.50(-2.39%)
Jul 14, 2017 20.79 20.94 20.65 20.75 473,765 -0.08(-0.38%)
Jul 13, 2017 20.93 21.26 20.67 20.83 460,956 -0.06(-0.29%)
Jul 12, 2017 20.92 21.12 20.77 20.89 854,540 +0.08(+0.38%)
Jul 11, 2017 20.80 20.99 20.53 20.81 994,085 +0.03(+0.14%)
Jul 10, 2017 21.12 21.22 20.68 20.78 659,495 -0.36(-1.70%)
Jul 07, 2017 20.69 21.33 20.57 21.14 1,728,529 +0.48(+2.32%)
Jul 06, 2017 20.91 21.01 20.57 20.66 704,706 -0.29(-1.38%)
Jul 05, 2017 21.14 21.22 20.78 20.95 674,813 -0.20(-0.95%)
Jul 03, 2017 21.46 21.46 21.08 21.15 285,589 -0.25(-1.17%)
Jun 30, 2017 21.55 21.57 21.25 21.40 655,186 +0.00(+0.00%)
Jun 29, 2017 21.59 21.67 21.10 21.40 648,965 -0.16(-0.74%)
Jun 28, 2017 21.59 21.81 21.46 21.56 788,110 +0.03(+0.14%)
Jun 27, 2017 22.07 22.15 21.43 21.53 2,728,024 -0.50(-2.27%)
Jun 26, 2017 21.88 22.10 21.71 22.03 1,398,597 +0.27(+1.24%)
Jun 23, 2017 21.89 21.34 21.76 3,385,753 +0.26(+1.21%)
Jun 22, 2017 20.89 21.52 20.55 21.50 1,355,765 +0.80(+3.86%)
Jun 21, 2017 21.23 21.34 20.62 20.70 1,186,616 -0.68(-3.18%)
Jun 20, 2017 21.53 21.55 21.14 21.38 744,455 -0.16(-0.74%)
Jun 19, 2017 21.59 21.60 21.21 21.54 928,554 +0.11(+0.51%)
Jun 16, 2017 21.41 21.64 21.09 21.43 1,471,334 -0.08(-0.37%)
Jun 15, 2017 21.47 21.75 21.44 21.51 1,219,888 -0.19(-0.88%)
Jun 14, 2017 21.83 22.19 21.50 21.70 1,239,624 -0.20(-0.91%)
Jun 13, 2017 21.47 22.05 21.44 21.90 1,451,179 +0.65(+3.06%)
Jun 12, 2017 21.32 21.44 20.87 21.25 1,331,577 -0.18(-0.84%)
Jun 09, 2017 21.52 21.74 21.16 21.43 1,578,855 -0.10(-0.46%)
Jun 08, 2017 20.45 21.64 20.40 21.53 2,788,710 +1.22(+6.01%)
Jun 07, 2017 20.01 20.33 19.89 20.31 1,672,656 +0.30(+1.50%)
Jun 06, 2017 19.35 20.16 19.30 20.01 2,155,499 +0.61(+3.14%)
Jun 05, 2017 19.28 19.53 18.95 19.40 998,429 +0.03(+0.15%)
Jun 02, 2017 19.62 19.81 19.36 19.37 800,046 -0.24(-1.22%)
Jun 01, 2017 19.38 19.81 19.38 19.61 1,011,886 +0.28(+1.45%)
May 31, 2017 19.61 19.84 19.19 19.33 1,470,740 -0.32(-1.63%)
May 30, 2017 19.84 19.99 19.57 19.65 937,328 -0.27(-1.36%)
May 26, 2017 19.83 19.99 19.73 19.92 773,462 +0.11(+0.56%)
May 25, 2017 19.49 20.01 19.49 19.81 949,758 +0.32(+1.64%)
May 24, 2017 19.56 19.62 19.39 19.49 713,794 -0.08(-0.41%)
May 23, 2017 19.72 19.86 19.48 19.57 628,158 -0.10(-0.51%)
May 22, 2017 19.41 19.95 19.22 19.67 1,236,740 +0.31(+1.60%)
May 19, 2017 19.02 19.47 18.98 19.36 1,142,700 +0.24(+1.26%)
May 18, 2017 18.81 19.15 18.62 19.12 1,992,196 +0.24(+1.27%)
May 17, 2017 19.36 19.36 18.86 18.88 1,402,034 -0.67(-3.43%)
May 16, 2017 19.15 19.57 19.08 19.55 1,230,685 +0.56(+2.95%)
May 15, 2017 18.88 19.25 18.88 18.99 1,121,016 +0.07(+0.37%)
May 12, 2017 18.73 19.03 18.48 18.92 1,576,918 +0.22(+1.18%)
May 11, 2017 18.70 19.24 18.55 18.70 1,184,770 -0.55(-2.86%)
May 10, 2017 18.65 19.26 18.64 19.25 1,947,370 +0.54(+2.89%)
May 09, 2017 18.62 18.87 18.59 18.71 816,383 +0.08(+0.43%)
May 08, 2017 18.75 18.75 18.55 18.63 684,125 -0.23(-1.22%)
May 05, 2017 18.68 18.87 18.52 18.86 1,344,001 +0.18(+0.96%)
May 04, 2017 18.90 18.96 18.63 18.68 777,182 -0.26(-1.37%)
May 03, 2017 18.48 18.95 18.48 18.94 1,138,744 +0.43(+2.32%)
May 02, 2017 18.40 18.81 18.33 18.51 1,262,275 +0.19(+1.04%)
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.