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, 2007 48.59 49.25 48.02 48.34 1,606,464 +0.93(+1.96%)
Apr 27, 2007 47.50 47.94 47.20 47.41 1,021,962 -0.58(-1.21%)
Apr 26, 2007 48.80 49.98 47.86 47.99 1,645,445 -0.31(-0.64%)
Apr 25, 2007 47.98 48.41 47.65 48.30 694,351 +0.60(+1.26%)
Apr 24, 2007 48.21 48.29 47.10 47.70 1,036,071 -0.51(-1.06%)
Apr 23, 2007 49.36 49.36 47.84 48.21 981,790 -1.04(-2.11%)
Apr 20, 2007 49.41 49.60 48.85 49.25 505,461 +0.20(+0.41%)
Apr 19, 2007 48.92 49.49 48.68 49.05 864,659 -0.15(-0.30%)
Apr 18, 2007 49.00 49.22 48.29 49.20 773,273 -0.02(-0.04%)
Apr 17, 2007 49.00 49.42 48.76 49.22 507,638 -0.07(-0.14%)
Apr 16, 2007 49.53 49.68 48.59 49.29 885,814 -0.05(-0.10%)
Apr 13, 2007 49.59 49.59 48.65 49.34 791,540 -0.11(-0.22%)
Apr 12, 2007 48.10 49.75 47.90 49.45 2,902,288 +1.41(+2.94%)
Apr 11, 2007 46.32 48.32 46.20 48.04 2,620,742 +1.88(+4.07%)
Apr 10, 2007 46.09 46.38 45.80 46.16 1,001,968 +0.30(+0.65%)
Apr 09, 2007 44.96 45.92 44.89 45.86 1,099,102 +1.22(+2.73%)
Apr 05, 2007 44.49 45.27 44.09 44.64 1,124,188 +0.21(+0.47%)
Apr 04, 2007 43.71 44.50 43.33 44.43 1,066,871 +0.80(+1.83%)
Apr 03, 2007 42.59 43.71 42.59 43.63 888,126 +1.07(+2.51%)
Apr 02, 2007 42.47 42.64 42.06 42.56 488,956 +0.14(+0.33%)
Mar 30, 2007 42.38 42.60 41.86 42.42 554,538 -0.14(-0.33%)
Mar 29, 2007 42.43 42.94 42.16 42.56 402,566 +0.13(+0.31%)
Mar 28, 2007 42.60 42.92 42.02 42.43 766,514 -0.52(-1.21%)
Mar 27, 2007 43.11 43.35 42.62 42.95 781,992 -0.45(-1.04%)
Mar 26, 2007 43.17 43.65 42.60 43.40 728,460 +0.32(+0.74%)
Mar 23, 2007 43.45 43.58 42.84 43.08 697,171 -0.47(-1.08%)
Mar 22, 2007 43.48 43.97 43.19 43.55 514,956 -0.07(-0.16%)
Mar 21, 2007 43.19 43.75 42.75 43.62 670,835 +0.39(+0.90%)
Mar 20, 2007 43.05 43.56 42.88 43.23 856,578 +0.13(+0.30%)
Mar 19, 2007 43.29 43.49 42.82 43.10 758,449 -0.12(-0.28%)
Mar 16, 2007 43.60 43.76 42.85 43.22 550,011 -0.39(-0.89%)
Mar 15, 2007 43.17 43.87 43.00 43.61 480,136 +0.51(+1.18%)
Mar 14, 2007 43.31 43.31 42.15 43.10 841,898 +0.12(+0.28%)
Mar 13, 2007 44.15 44.12 42.72 42.98 1,588,255 -1.17(-2.65%)
Mar 12, 2007 44.41 44.84 44.04 44.15 1,161,968 -0.74(-1.65%)
Mar 09, 2007 45.69 45.69 44.64 44.89 702,922 -0.30(-0.66%)
Mar 08, 2007 45.57 45.75 44.81 45.19 1,052,330 +0.28(+0.62%)
Mar 07, 2007 45.80 46.08 44.76 44.91 873,400 -1.04(-2.26%)
Mar 06, 2007 45.01 46.36 44.76 45.95 2,132,951 +1.29(+2.89%)
Mar 05, 2007 45.02 46.07 44.66 44.66 1,192,253 -1.00(-2.19%)
Mar 02, 2007 45.50 46.13 45.34 45.66 1,094,361 -0.10(-0.22%)
Mar 01, 2007 45.61 46.10 44.75 45.76 1,364,709 -0.87(-1.87%)
Feb 28, 2007 45.00 46.87 44.94 46.63 1,352,879 +1.71(+3.81%)
Feb 27, 2007 45.95 46.20 44.24 44.92 2,073,972 -1.96(-4.18%)
Feb 26, 2007 47.72 47.81 46.57 46.88 688,074 -0.12(-0.26%)
Feb 23, 2007 47.19 47.99 46.94 47.00 621,972 -0.25(-0.53%)
Feb 22, 2007 46.60 47.76 46.09 47.25 1,226,718 +0.62(+1.33%)
Feb 21, 2007 45.63 46.63 45.37 46.63 1,460,031 +0.79(+1.72%)
Feb 20, 2007 45.53 45.98 44.92 45.84 1,654,697 +0.61(+1.35%)
Feb 16, 2007 44.92 46.75 44.85 45.23 1,802,984 +0.45(+1.00%)
Feb 15, 2007 44.98 45.23 44.59 44.78 573,801 -0.03(-0.07%)
Feb 14, 2007 43.95 45.71 43.95 44.81 1,612,638 +0.86(+1.96%)
Feb 13, 2007 43.34 44.31 43.13 43.95 1,239,664 +0.52(+1.20%)
Feb 12, 2007 44.08 44.09 42.95 43.43 1,737,050 -1.05(-2.36%)
Feb 09, 2007 45.83 46.54 43.77 44.48 3,850,862 -1.75(-3.79%)
Feb 08, 2007 45.46 47.10 45.35 46.23 4,552,030 -1.24(-2.61%)
Feb 07, 2007 46.55 47.47 46.35 47.47 1,559,136 +1.48(+3.22%)
Feb 06, 2007 45.53 46.23 44.88 45.99 1,000,538 +0.43(+0.94%)
Feb 05, 2007 45.19 46.58 45.17 45.56 1,168,277 +0.52(+1.15%)
Feb 02, 2007 44.92 45.16 44.43 45.04 585,679 +0.44(+0.99%)
Feb 01, 2007 44.17 45.00 44.12 44.60 706,366 +0.78(+1.78%)
Jan 31, 2007 44.01 44.15 43.64 43.82 562,769 -0.12(-0.27%)
Jan 30, 2007 44.29 44.35 43.61 43.94 529,126 -0.07(-0.16%)
Jan 29, 2007 43.87 44.80 43.61 44.01 795,354 +0.72(+1.66%)
Jan 26, 2007 43.59 43.66 42.80 43.29 723,555 -0.12(-0.28%)
Jan 25, 2007 42.84 43.65 42.57 43.41 903,871 +0.76(+1.78%)
Jan 24, 2007 42.74 42.88 42.06 42.65 679,955 +0.15(+0.35%)
Jan 23, 2007 42.26 42.95 42.26 42.50 471,475 +0.32(+0.76%)
Jan 22, 2007 42.15 43.00 42.05 42.18 572,323 -0.19(-0.45%)
Jan 19, 2007 41.75 42.60 41.50 42.37 532,103 +0.75(+1.80%)
Jan 18, 2007 42.65 42.67 41.50 41.62 690,083 -0.82(-1.93%)
Jan 17, 2007 42.60 43.01 42.35 42.44 817,931 -0.35(-0.82%)
Jan 16, 2007 42.00 43.11 41.87 42.79 633,229 +0.79(+1.88%)
Jan 12, 2007 42.37 42.47 41.78 42.00 538,429 -0.27(-0.64%)
Jan 11, 2007 41.77 42.57 41.51 42.27 802,909 +0.62(+1.49%)
Jan 10, 2007 40.92 41.86 40.84 41.65 644,536 +0.68(+1.66%)
Jan 09, 2007 40.98 41.01 40.73 40.97 430,978 +0.04(+0.10%)
Jan 08, 2007 40.33 41.03 39.94 40.93 465,089 +0.71(+1.77%)
Jan 05, 2007 40.92 40.95 40.12 40.22 1,086,121 -0.73(-1.78%)
Jan 04, 2007 40.93 41.44 40.62 40.95 577,307 -0.05(-0.12%)
Jan 03, 2007 41.47 42.10 40.75 41.00 852,986 -0.62(-1.49%)
Dec 29, 2006 41.79 42.11 41.38 41.62 462,456 -0.31(-0.74%)
Dec 28, 2006 41.89 42.00 41.81 41.93 286,374 +0.00(+0.00%)
Dec 27, 2006 41.71 41.99 41.30 41.93 257,746 +0.34(+0.82%)
Dec 26, 2006 40.79 41.72 40.79 41.59 381,317 +0.87(+2.14%)
Dec 22, 2006 41.38 41.56 40.62 40.72 546,387 -0.86(-2.07%)
Dec 21, 2006 42.17 42.17 40.86 41.58 747,205 -0.41(-0.98%)
Dec 20, 2006 41.10 42.38 41.10 41.99 1,231,458 +0.83(+2.02%)
Dec 19, 2006 41.20 41.36 40.51 41.16 754,881 -0.08(-0.19%)
Dec 18, 2006 39.23 42.17 39.23 41.24 4,499,675 +3.08(+8.07%)
Dec 15, 2006 38.94 38.95 37.88 38.16 1,901,256 -0.84(-2.15%)
Dec 14, 2006 39.32 39.73 38.91 39.00 627,334 -0.33(-0.84%)
Dec 13, 2006 39.24 40.80 38.82 39.33 2,181,323 +0.29(+0.74%)
Dec 12, 2006 38.07 39.24 37.99 39.04 1,115,142 +1.04(+2.74%)
Dec 11, 2006 38.12 38.29 37.52 38.00 808,417 -0.21(-0.55%)
Dec 08, 2006 38.25 38.51 38.14 38.21 405,984 +0.00(+0.00%)
Dec 07, 2006 38.77 38.99 38.10 38.21 668,840 -0.29(-0.75%)
Dec 06, 2006 39.02 39.09 38.40 38.50 444,828 -0.51(-1.31%)
Dec 05, 2006 39.00 39.41 38.00 39.01 813,095 +0.01(+0.03%)
Dec 04, 2006 37.71 39.56 37.68 39.00 1,765,844 +1.65(+4.42%)
Dec 01, 2006 36.76 37.50 36.60 37.35 726,564 +0.38(+1.03%)
Nov 30, 2006 37.40 37.40 36.73 36.97 1,749,400 -0.33(-0.88%)
Nov 29, 2006 37.89 38.25 37.00 37.30 1,604,050 -0.86(-2.25%)
Nov 28, 2006 38.57 38.95 37.74 38.16 826,158 -0.58(-1.50%)
Nov 27, 2006 39.41 39.73 38.60 38.74 680,487 -0.49(-1.25%)
Nov 24, 2006 39.35 39.64 38.98 39.23 235,153 -0.28(-0.71%)
Nov 22, 2006 38.95 39.69 38.84 39.51 838,758 +1.15(+3.00%)
Nov 21, 2006 38.49 38.68 38.10 38.36 358,564 -0.03(-0.08%)
Nov 20, 2006 38.11 39.04 38.11 38.39 464,979 +0.31(+0.81%)
Nov 17, 2006 38.20 38.38 37.75 38.08 290,741 -0.05(-0.13%)
Nov 16, 2006 37.86 38.20 37.47 38.13 1,214,275 +0.57(+1.52%)
Nov 15, 2006 37.46 38.10 37.19 37.56 1,332,885 +0.26(+0.70%)
Nov 14, 2006 37.50 37.57 37.01 37.30 949,368 -0.21(-0.56%)
Nov 13, 2006 37.33 37.73 37.30 37.51 561,676 +0.38(+1.02%)
Nov 10, 2006 37.74 37.74 36.91 37.13 562,404 -0.38(-1.01%)
Nov 09, 2006 38.16 38.20 37.26 37.51 437,662 -0.63(-1.65%)
Nov 08, 2006 36.82 38.18 36.82 38.14 603,483 +0.54(+1.44%)
Nov 07, 2006 37.71 37.73 37.00 37.60 415,065 -0.05(-0.13%)
Nov 06, 2006 36.97 38.15 36.92 37.65 476,385 +0.93(+2.53%)
Nov 03, 2006 36.93 37.36 36.56 36.72 352,657 +0.01(+0.03%)
Nov 02, 2006 36.61 37.20 36.12 36.71 342,254 -0.22(-0.60%)
Nov 01, 2006 36.57 37.22 36.50 36.93 533,031 +0.36(+0.98%)
Oct 31, 2006 36.66 37.60 36.34 36.57 722,699 -0.24(-0.65%)
Oct 30, 2006 36.67 37.11 36.05 36.81 687,712 -0.07(-0.19%)
Oct 27, 2006 37.17 37.72 36.62 36.88 560,955 -0.52(-1.39%)
Oct 26, 2006 37.25 38.50 36.90 37.40 1,629,394 -1.25(-3.23%)
Oct 25, 2006 38.66 38.85 38.42 38.65 452,354 -0.01(-0.03%)
Oct 24, 2006 39.02 39.24 38.60 38.66 317,414 -0.49(-1.25%)
Oct 23, 2006 38.29 39.50 37.90 39.15 569,115 +0.73(+1.90%)
Oct 20, 2006 38.22 38.79 37.92 38.42 311,371 +0.12(+0.31%)
Oct 19, 2006 39.10 39.21 38.25 38.30 264,314 -0.80(-2.05%)
Oct 18, 2006 39.04 39.52 38.65 39.10 729,059 +0.29(+0.75%)
Oct 17, 2006 38.77 39.10 37.75 38.81 585,536 -0.05(-0.13%)
Oct 16, 2006 39.02 39.28 38.52 38.86 539,138 -0.26(-0.66%)
Oct 13, 2006 37.73 40.12 37.25 39.12 1,890,127 +1.29(+3.41%)
Oct 12, 2006 37.41 37.85 37.23 37.83 495,924 +0.42(+1.12%)
Oct 11, 2006 37.93 38.15 37.27 37.41 453,380 -0.49(-1.29%)
Oct 10, 2006 38.26 38.42 37.71 37.90 330,465 -0.26(-0.68%)
Oct 09, 2006 37.86 38.24 36.79 38.16 540,674 +0.12(+0.32%)
Oct 06, 2006 38.86 38.92 37.70 38.04 591,698 -1.08(-2.76%)
Oct 05, 2006 38.00 39.18 38.00 39.12 782,235 +1.02(+2.68%)
Oct 04, 2006 37.07 38.25 37.04 38.10 620,733 +0.91(+2.45%)
Oct 03, 2006 37.37 37.60 36.82 37.19 460,365 -0.08(-0.21%)
Oct 02, 2006 36.60 37.86 36.60 37.27 1,279,183 +0.75(+2.05%)
Sep 29, 2006 36.35 37.12 36.35 36.52 419,044 +0.20(+0.55%)
Sep 28, 2006 36.62 36.93 36.10 36.32 479,177 -0.26(-0.71%)
Sep 27, 2006 36.50 37.71 36.40 36.58 1,098,805 +0.08(+0.22%)
Sep 26, 2006 36.51 36.79 35.88 36.50 398,886 -0.12(-0.33%)
Sep 25, 2006 36.15 36.69 35.77 36.62 412,636 +0.69(+1.92%)
Sep 22, 2006 36.32 36.32 35.57 35.93 553,958 -0.36(-0.99%)
Sep 21, 2006 36.38 36.82 36.03 36.29 566,428 +0.08(+0.22%)
Sep 20, 2006 35.80 36.33 35.64 36.21 885,370 +0.51(+1.43%)
Sep 19, 2006 35.00 35.76 34.94 35.70 942,662 +0.85(+2.44%)
Sep 18, 2006 34.75 35.09 34.40 34.85 1,365,587 +0.40(+1.16%)
Sep 15, 2006 33.57 34.54 33.37 34.45 1,166,185 +0.92(+2.74%)
Sep 14, 2006 31.53 33.70 31.50 33.53 2,061,850 +1.84(+5.81%)
Sep 13, 2006 31.52 31.84 31.35 31.69 1,270,414 -0.01(-0.03%)
Sep 12, 2006 30.75 31.84 30.75 31.70 1,539,204 +0.69(+2.23%)
Sep 11, 2006 31.63 31.63 30.78 31.01 1,348,764 -0.76(-2.39%)
Sep 08, 2006 32.02 32.17 31.65 31.77 556,260 -0.35(-1.09%)
Sep 07, 2006 32.12 32.22 31.29 32.12 1,289,600 -0.21(-0.65%)
Sep 06, 2006 32.24 32.55 32.01 32.33 881,435 -0.05(-0.15%)
Sep 05, 2006 32.50 32.70 32.26 32.38 803,084 -0.05(-0.15%)
Sep 01, 2006 33.24 33.24 32.39 32.43 866,569 -0.69(-2.08%)
Aug 31, 2006 33.46 33.59 33.10 33.12 965,950 -0.34(-1.02%)
Aug 30, 2006 33.43 33.63 33.02 33.46 625,450 +0.15(+0.45%)
Aug 29, 2006 33.44 33.44 33.04 33.31 603,324 -0.15(-0.45%)
Aug 28, 2006 33.09 33.66 33.05 33.46 555,434 +0.29(+0.87%)
Aug 25, 2006 33.42 33.49 33.03 33.17 1,673,690 -0.42(-1.25%)
Aug 24, 2006 33.94 34.35 33.38 33.59 829,964 -0.35(-1.03%)
Aug 23, 2006 34.93 35.06 33.72 33.94 594,227 -1.08(-3.08%)
Aug 22, 2006 34.95 35.20 34.74 35.02 364,382 +0.01(+0.03%)
Aug 21, 2006 34.85 35.18 34.61 35.01 478,783 -0.07(-0.20%)
Aug 18, 2006 35.61 35.80 34.93 35.08 601,392 -0.60(-1.68%)
Aug 17, 2006 35.29 35.75 35.17 35.68 918,340 +0.19(+0.54%)
Aug 16, 2006 34.95 35.68 34.67 35.49 571,532 +0.67(+1.92%)
Aug 15, 2006 34.40 34.88 34.27 34.82 745,719 +0.61(+1.78%)
Aug 14, 2006 33.96 34.38 33.61 34.21 1,032,786 +0.39(+1.15%)
Aug 11, 2006 33.86 33.91 33.29 33.82 477,592 +0.09(+0.27%)
Aug 10, 2006 32.81 33.87 32.36 33.73 932,417 +0.62(+1.87%)
Aug 09, 2006 33.46 34.00 33.06 33.11 686,752 +0.01(+0.03%)
Aug 08, 2006 33.03 33.82 32.88 33.10 380,551 -0.01(-0.03%)
Aug 07, 2006 33.16 33.40 32.50 33.11 359,727 -0.25(-0.75%)
Aug 04, 2006 33.70 34.06 32.75 33.36 575,220 -0.35(-1.04%)
Aug 03, 2006 32.84 33.95 32.03 33.71 757,164 +0.56(+1.69%)
Aug 02, 2006 33.01 34.00 32.91 33.15 849,751 +0.53(+1.62%)
Aug 01, 2006 32.91 33.51 32.38 32.62 530,968 -0.45(-1.36%)
Jul 31, 2006 34.12 34.26 32.85 33.07 930,823 -0.36(-1.08%)
Jul 28, 2006 32.72 34.20 32.71 33.43 1,730,491 +1.37(+4.27%)
Jul 27, 2006 34.00 34.05 29.48 32.06 8,460,457 -4.16(-11.49%)
Jul 26, 2006 37.59 38.00 35.83 36.22 544,047 -1.11(-2.97%)
Jul 25, 2006 36.44 37.82 35.32 37.33 743,717 +0.68(+1.86%)
Jul 24, 2006 35.45 36.82 35.45 36.65 357,362 +1.20(+3.39%)
Jul 21, 2006 36.28 36.39 35.04 35.45 514,768 -0.86(-2.37%)
Jul 20, 2006 37.88 37.88 36.09 36.31 425,585 -1.42(-3.76%)
Jul 19, 2006 36.02 38.08 35.71 37.73 987,854 +2.48(+7.04%)
Jul 18, 2006 36.03 36.67 34.82 35.25 673,652 -0.68(-1.89%)
Jul 17, 2006 35.37 36.39 35.36 35.93 344,812 +0.37(+1.04%)
Jul 14, 2006 36.30 36.44 34.97 35.56 750,860 -0.88(-2.41%)
Jul 13, 2006 37.74 37.74 36.41 36.44 504,501 -1.47(-3.88%)
Jul 12, 2006 37.98 38.80 37.85 37.91 399,247 -0.04(-0.11%)
Jul 11, 2006 38.40 38.51 37.45 37.95 999,808 -0.54(-1.40%)
Jul 10, 2006 38.27 39.09 38.27 38.49 295,504 +0.23(+0.60%)
Jul 07, 2006 38.74 38.78 38.00 38.26 521,205 -0.60(-1.54%)
Jul 06, 2006 38.95 39.55 38.74 38.86 685,560 -0.23(-0.59%)
Jul 05, 2006 38.86 39.32 38.06 39.09 672,740 +0.03(+0.08%)
Jul 03, 2006 39.00 39.27 38.32 39.06 272,472 +0.28(+0.72%)
Jun 30, 2006 38.38 38.98 38.30 38.78 555,192 +0.65(+1.70%)
Jun 29, 2006 37.74 38.66 37.67 38.13 731,400 +0.14(+0.37%)
Jun 28, 2006 34.98 38.79 34.65 37.99 2,785,797 +2.78(+7.90%)
Jun 27, 2006 35.89 35.96 34.82 35.21 657,198 -0.77(-2.14%)
Jun 26, 2006 36.64 37.10 35.55 35.98 610,600 -0.66(-1.80%)
Jun 23, 2006 36.55 36.76 36.19 36.64 423,704 +0.11(+0.30%)
Jun 22, 2006 36.60 36.63 36.06 36.53 413,209 +0.01(+0.03%)
Jun 21, 2006 35.83 37.22 35.52 36.52 773,615 +0.82(+2.30%)
Jun 20, 2006 34.96 36.04 34.82 35.70 467,427 +0.70(+2.00%)
Jun 19, 2006 35.25 35.66 34.72 35.00 584,067 -0.13(-0.37%)
Jun 16, 2006 36.12 36.40 34.89 35.13 996,708 -1.09(-3.01%)
Jun 15, 2006 35.53 36.88 35.53 36.22 885,645 +0.84(+2.37%)
Jun 14, 2006 35.20 35.84 34.90 35.38 768,754 +0.27(+0.77%)
Jun 13, 2006 35.10 35.85 34.45 35.11 1,403,262 -0.11(-0.31%)
Jun 12, 2006 36.64 37.10 35.09 35.22 885,882 -1.51(-4.11%)
Jun 09, 2006 37.35 37.95 36.57 36.73 616,653 -0.59(-1.58%)
Jun 08, 2006 37.19 37.50 36.04 37.32 863,533 -0.12(-0.32%)
Jun 07, 2006 37.47 37.86 37.22 37.44 511,871 -0.05(-0.13%)
Jun 06, 2006 38.07 38.25 37.06 37.49 684,651 -0.67(-1.76%)
Jun 05, 2006 38.97 38.97 37.90 38.16 376,586 -0.72(-1.85%)
Jun 02, 2006 39.50 39.94 38.57 38.88 510,302 -0.55(-1.39%)
Jun 01, 2006 38.52 39.47 38.52 39.43 706,057 +1.00(+2.60%)
May 31, 2006 38.79 39.48 38.24 38.43 1,219,124 -0.21(-0.54%)
May 30, 2006 39.24 39.60 38.53 38.64 894,994 -0.06(-0.16%)
May 26, 2006 37.94 38.75 37.70 38.70 612,965 +0.69(+1.82%)
May 25, 2006 36.75 38.32 36.75 38.01 1,041,974 +1.31(+3.57%)
May 24, 2006 38.00 38.24 36.20 36.70 1,170,994 -1.42(-3.73%)
May 23, 2006 37.70 39.02 37.65 38.12 1,452,650 +0.55(+1.46%)
May 22, 2006 36.65 37.84 35.65 37.57 1,498,986 +0.72(+1.95%)
May 19, 2006 37.47 37.47 36.00 36.85 1,038,419 -0.20(-0.54%)
May 18, 2006 37.82 38.28 37.00 37.05 448,687 -0.76(-2.01%)
May 17, 2006 38.27 38.45 37.60 37.81 659,764 -0.79(-2.05%)
May 16, 2006 39.06 39.64 38.50 38.60 855,407 -0.51(-1.30%)
May 15, 2006 39.59 39.87 38.65 39.11 1,067,060 -0.68(-1.71%)
May 12, 2006 40.61 40.66 39.55 39.79 533,402 -1.06(-2.59%)
May 11, 2006 41.88 41.88 40.66 40.85 512,077 -0.99(-2.37%)
May 10, 2006 41.85 42.12 41.30 41.84 462,108 +0.11(+0.26%)
May 09, 2006 41.94 42.65 41.53 41.73 846,227 -0.15(-0.36%)
May 08, 2006 41.22 42.29 41.15 41.88 772,912 +0.79(+1.92%)
May 05, 2006 40.37 41.16 40.05 41.09 1,087,338 +0.69(+1.71%)
May 04, 2006 40.53 40.92 39.94 40.40 861,182 -0.02(-0.05%)
May 03, 2006 40.35 40.90 40.11 40.42 734,121 -0.18(-0.44%)
May 02, 2006 41.70 41.70 39.63 40.60 1,003,211 -0.72(-1.74%)
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.