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, 2009 33.23 34.72 32.91 34.02 1,153,551 +1.11(+3.37%)
Apr 29, 2009 31.40 34.00 31.40 32.91 1,200,657 +1.61(+5.14%)
Apr 28, 2009 30.55 32.22 30.28 31.30 1,123,049 +0.30(+0.97%)
Apr 27, 2009 31.18 31.90 30.55 31.00 935,971 -0.66(-2.08%)
Apr 24, 2009 30.90 32.99 30.43 31.66 1,390,525 +0.90(+2.93%)
Apr 23, 2009 28.31 31.46 27.02 30.76 2,299,788 +3.05(+11.01%)
Apr 22, 2009 26.74 28.43 26.31 27.71 1,173,457 +0.84(+3.13%)
Apr 21, 2009 26.53 27.42 26.07 26.87 1,313,881 -0.69(-2.50%)
Apr 20, 2009 27.87 28.50 27.34 27.56 838,708 -1.25(-4.34%)
Apr 17, 2009 28.02 29.04 27.52 28.81 996,450 +1.05(+3.78%)
Apr 16, 2009 27.30 28.44 26.87 27.76 969,559 +0.84(+3.12%)
Apr 15, 2009 26.80 27.70 26.46 26.92 690,215 -0.17(-0.63%)
Apr 14, 2009 27.49 27.68 26.88 27.09 594,519 -0.46(-1.67%)
Apr 13, 2009 28.00 28.11 27.07 27.55 854,413 -0.52(-1.85%)
Apr 09, 2009 26.64 28.25 26.37 28.07 991,969 +2.08(+8.00%)
Apr 08, 2009 26.13 26.36 25.47 25.99 645,260 +0.29(+1.13%)
Apr 07, 2009 26.10 26.41 25.65 25.70 951,136 -0.70(-2.65%)
Apr 06, 2009 26.30 26.90 25.43 26.40 1,720,749 -0.91(-3.33%)
Apr 03, 2009 26.54 27.52 25.74 27.31 1,711,249 -0.26(-0.94%)
Apr 02, 2009 25.04 27.86 25.00 27.57 2,231,807 +2.95(+11.98%)
Apr 01, 2009 23.59 24.73 23.28 24.62 886,824 +0.47(+1.95%)
Mar 31, 2009 23.93 24.48 23.51 24.15 586,011 +0.56(+2.37%)
Mar 30, 2009 23.48 23.59 22.84 23.59 555,772 -1.57(-6.24%)
Mar 26, 2009 23.79 25.29 23.74 25.16 1,192,423 +1.39(+5.85%)
Mar 25, 2009 24.93 25.16 22.86 23.77 1,153,876 -0.85(-3.45%)
Mar 24, 2009 24.72 25.23 24.22 24.62 741,636 -0.22(-0.89%)
Mar 23, 2009 23.59 24.84 22.50 24.84 1,211,051 +2.75(+12.45%)
Mar 20, 2009 23.17 23.17 21.59 22.09 962,293 -1.05(-4.54%)
Mar 19, 2009 22.83 24.20 22.64 23.14 1,354,127 +0.38(+1.67%)
Mar 18, 2009 21.84 22.76 21.41 22.76 1,504,707 +0.59(+2.66%)
Mar 17, 2009 21.47 22.53 21.10 22.17 837,702 +0.70(+3.26%)
Mar 16, 2009 22.17 22.48 21.40 21.47 837,843 -0.69(-3.11%)
Mar 13, 2009 22.26 22.82 21.56 22.16 1,078,437 +0.09(+0.41%)
Mar 12, 2009 20.90 22.37 20.59 22.07 1,568,431 +1.26(+6.05%)
Mar 11, 2009 19.66 21.18 19.44 20.81 1,740,427 +1.22(+6.23%)
Mar 10, 2009 17.80 19.99 17.58 19.59 1,807,189 +2.41(+14.03%)
Mar 09, 2009 17.99 18.79 17.06 17.18 1,210,529 +0.09(+0.53%)
Mar 06, 2009 17.26 17.61 16.44 17.09 1,069,440 -0.03(-0.18%)
Mar 05, 2009 17.22 17.54 16.79 17.12 1,397,161 -0.23(-1.33%)
Mar 04, 2009 17.78 18.35 17.29 17.35 1,124,653 -0.40(-2.25%)
Mar 02, 2009 18.68 18.71 17.68 17.75 1,359,589 -1.34(-7.02%)
Feb 27, 2009 18.86 19.79 18.69 19.09 1,135,453 -0.15(-0.78%)
Feb 26, 2009 19.17 20.47 19.09 19.24 1,060,903 +0.22(+1.16%)
Feb 25, 2009 19.15 19.60 18.55 19.02 883,432 -0.27(-1.40%)
Feb 24, 2009 18.48 19.52 18.37 19.29 789,666 +0.95(+5.18%)
Feb 23, 2009 19.06 19.39 18.18 18.34 825,358 -0.66(-3.47%)
Feb 20, 2009 18.52 19.47 18.20 19.00 640,654 +0.21(+1.12%)
Feb 19, 2009 19.45 20.08 18.75 18.79 658,746 -0.54(-2.79%)
Feb 18, 2009 20.25 20.47 19.06 19.33 691,242 -0.82(-4.07%)
Feb 17, 2009 19.50 20.44 19.28 20.15 1,026,323 +0.00(+0.00%)
Feb 13, 2009 20.24 20.38 19.75 20.15 705,100 -0.05(-0.25%)
Feb 12, 2009 19.71 21.26 19.60 20.20 1,366,674 -0.33(-1.61%)
Feb 11, 2009 20.45 21.16 20.04 20.53 875,822 +0.21(+1.03%)
Feb 10, 2009 21.19 21.45 19.92 20.32 776,644 -1.17(-5.44%)
Feb 09, 2009 22.40 22.40 21.36 21.49 1,004,462 -0.80(-3.59%)
Feb 06, 2009 21.77 22.50 21.50 22.29 1,640,710 +1.46(+7.01%)
Feb 05, 2009 17.52 21.87 17.52 20.83 2,935,862 +3.37(+19.30%)
Feb 04, 2009 18.93 18.97 16.67 17.46 1,609,282 -1.34(-7.13%)
Feb 03, 2009 18.78 19.09 18.44 18.80 543,592 +0.00(+0.00%)
Feb 02, 2009 18.42 19.00 18.11 18.80 426,885 +0.15(+0.80%)
Jan 30, 2009 18.86 19.21 18.08 18.65 642,531 +0.09(+0.48%)
Jan 29, 2009 19.63 19.63 18.49 18.56 523,952 -1.20(-6.07%)
Jan 28, 2009 19.39 19.99 19.25 19.76 586,732 +0.85(+4.49%)
Jan 27, 2009 19.12 19.53 18.67 18.91 378,996 +0.03(+0.16%)
Jan 26, 2009 18.60 19.59 18.53 18.88 273,516 +0.21(+1.12%)
Jan 23, 2009 18.35 19.18 18.05 18.67 472,740 +0.01(+0.05%)
Jan 22, 2009 18.19 19.45 17.50 18.66 602,524 +0.01(+0.05%)
Jan 21, 2009 18.44 19.08 17.71 18.65 725,846 +0.63(+3.50%)
Jan 20, 2009 19.43 19.67 17.88 18.02 880,034 -1.69(-8.57%)
Jan 16, 2009 19.59 19.95 19.00 19.71 745,140 +0.29(+1.49%)
Jan 15, 2009 19.12 20.55 18.51 19.42 810,443 +0.29(+1.52%)
Jan 14, 2009 19.74 20.20 19.02 19.13 519,296 -0.85(-4.25%)
Jan 13, 2009 20.10 21.01 19.60 19.98 622,247 -0.33(-1.62%)
Jan 12, 2009 21.14 21.40 20.16 20.31 318,668 -0.73(-3.47%)
Jan 09, 2009 21.57 21.83 20.81 21.04 221,194 -0.71(-3.26%)
Jan 08, 2009 21.72 21.99 20.79 21.75 313,125 +0.12(+0.55%)
Jan 07, 2009 21.98 22.09 20.40 21.63 557,707 -0.58(-2.61%)
Jan 06, 2009 23.50 23.79 22.03 22.21 1,271,580 -1.68(-7.03%)
Jan 05, 2009 23.07 24.11 22.51 23.89 513,943 +0.94(+4.10%)
Jan 02, 2009 21.37 23.40 20.99 22.95 616,668 +1.57(+7.34%)
Dec 31, 2008 20.46 22.06 20.45 21.38 625,343 +0.65(+3.14%)
Dec 30, 2008 21.04 21.18 19.86 20.73 492,459 -0.15(-0.72%)
Dec 29, 2008 20.66 21.06 20.25 20.88 417,451 +0.04(+0.19%)
Dec 26, 2008 21.02 21.41 20.55 20.84 209,012 -0.07(-0.33%)
Dec 24, 2008 20.89 21.33 20.23 20.91 79,856 +0.13(+0.63%)
Dec 23, 2008 21.32 22.09 20.64 20.78 567,442 -0.36(-1.70%)
Dec 22, 2008 22.84 22.99 20.77 21.14 546,458 -1.46(-6.46%)
Dec 19, 2008 22.00 22.81 21.71 22.60 1,304,315 +0.57(+2.59%)
Dec 18, 2008 22.76 22.92 21.53 22.03 645,729 -0.44(-1.96%)
Dec 17, 2008 20.24 22.97 20.24 22.47 912,808 +1.11(+5.20%)
Dec 16, 2008 20.78 21.79 20.55 21.36 982,015 +0.84(+4.09%)
Dec 15, 2008 21.16 22.74 19.78 20.52 872,406 -0.40(-1.91%)
Dec 12, 2008 19.43 21.11 19.10 20.92 675,387 +0.62(+3.05%)
Dec 11, 2008 21.28 21.83 20.04 20.30 588,519 -1.09(-5.10%)
Dec 10, 2008 21.05 21.57 20.65 21.39 447,449 +0.54(+2.59%)
Dec 09, 2008 22.18 22.18 20.68 20.85 1,110,544 -1.37(-6.17%)
Dec 08, 2008 20.92 22.59 20.27 22.22 1,613,289 +1.78(+8.71%)
Dec 05, 2008 19.19 20.71 18.78 20.44 662,992 +0.67(+3.39%)
Dec 04, 2008 20.11 21.20 19.23 19.77 733,657 -0.96(-4.63%)
Dec 03, 2008 20.21 21.00 19.16 20.73 917,119 +0.72(+3.60%)
Dec 02, 2008 19.27 20.54 18.71 20.01 1,122,173 +1.11(+5.87%)
Dec 01, 2008 20.88 21.18 18.84 18.90 629,839 -2.30(-10.85%)
Nov 28, 2008 20.52 21.20 20.28 21.20 202,673 +0.69(+3.36%)
Nov 26, 2008 18.80 20.52 18.48 20.51 965,630 +1.43(+7.49%)
Nov 25, 2008 19.05 19.25 18.14 19.08 1,392,298 +0.73(+3.98%)
Nov 24, 2008 16.08 18.59 15.27 18.35 1,383,608 +3.23(+21.36%)
Nov 21, 2008 14.97 15.22 13.81 15.12 1,310,029 +0.38(+2.58%)
Nov 20, 2008 14.59 15.60 13.68 14.74 1,479,057 +0.10(+0.68%)
Nov 19, 2008 15.91 16.49 14.64 14.64 753,226 -1.23(-7.75%)
Nov 18, 2008 16.20 16.65 15.23 15.87 617,518 -0.43(-2.64%)
Nov 17, 2008 16.35 16.84 15.77 16.30 652,478 -0.07(-0.43%)
Nov 14, 2008 16.65 17.21 16.29 16.37 948,495 -0.58(-3.42%)
Nov 13, 2008 15.32 17.26 14.45 16.95 1,057,822 +1.72(+11.29%)
Nov 12, 2008 16.44 16.56 15.21 15.23 823,331 -1.46(-8.75%)
Nov 11, 2008 17.41 17.55 16.42 16.69 786,150 -0.97(-5.49%)
Nov 10, 2008 19.22 19.53 17.49 17.66 938,071 -1.17(-6.21%)
Nov 07, 2008 17.61 18.83 17.61 18.83 910,774 +1.24(+7.05%)
Nov 06, 2008 18.66 19.14 17.16 17.59 1,322,277 -1.50(-7.86%)
Nov 05, 2008 19.96 21.15 18.54 19.09 835,752 -0.86(-4.31%)
Nov 04, 2008 20.78 21.14 19.49 19.95 1,278,428 -0.12(-0.60%)
Nov 03, 2008 20.28 20.45 19.09 20.07 1,403,552 +0.81(+4.21%)
Oct 31, 2008 18.37 20.76 18.03 19.26 1,587,593 +0.38(+2.01%)
Oct 30, 2008 17.65 19.78 17.50 18.88 2,765,760 +1.77(+10.34%)
Oct 29, 2008 13.41 17.74 13.40 17.11 2,449,364 +3.86(+29.13%)
Oct 28, 2008 13.95 14.74 12.28 13.25 2,417,402 -0.10(-0.75%)
Oct 27, 2008 12.77 14.99 12.06 13.35 2,889,265 +0.59(+4.62%)
Oct 24, 2008 12.33 13.10 11.82 12.76 2,195,415 -0.54(-4.06%)
Oct 23, 2008 14.12 14.48 12.94 13.30 1,455,721 -0.90(-6.34%)
Oct 22, 2008 13.89 14.66 13.82 14.20 1,208,464 -0.80(-5.33%)
Oct 21, 2008 15.75 16.69 14.91 15.00 2,472,964 +0.09(+0.60%)
Oct 20, 2008 14.98 15.70 14.51 14.91 1,721,036 -0.07(-0.47%)
Oct 17, 2008 14.20 15.40 14.16 14.98 1,549,610 -0.02(-0.13%)
Oct 16, 2008 15.46 15.95 13.73 15.00 2,114,958 -0.26(-1.70%)
Oct 15, 2008 17.31 17.62 14.74 15.26 2,923,497 -2.59(-14.51%)
Oct 14, 2008 18.41 18.41 16.99 17.85 2,747,577 +0.23(+1.31%)
Oct 13, 2008 16.25 17.72 16.01 17.62 1,423,873 +1.97(+12.59%)
Oct 10, 2008 14.12 16.07 14.01 15.65 2,292,614 +0.94(+6.39%)
Oct 09, 2008 15.37 16.79 14.50 14.71 2,651,888 -0.29(-1.93%)
Oct 08, 2008 15.41 16.53 14.23 15.00 3,941,574 -0.91(-5.72%)
Oct 07, 2008 17.81 19.51 15.75 15.91 2,737,641 -3.38(-17.52%)
Oct 06, 2008 19.63 19.82 16.89 19.29 3,736,370 -0.74(-3.69%)
Oct 03, 2008 21.52 21.74 19.60 20.03 4,551,491 -3.34(-14.29%)
Oct 02, 2008 25.49 25.70 23.26 23.37 1,078,795 -2.18(-8.53%)
Oct 01, 2008 25.84 26.79 25.26 25.55 885,943 -1.02(-3.84%)
Sep 30, 2008 25.29 26.75 25.29 26.57 1,086,722 +1.33(+5.27%)
Sep 29, 2008 27.72 27.93 24.83 25.24 1,429,584 -3.05(-10.78%)
Sep 26, 2008 27.06 28.51 26.75 28.29 970,253 +0.65(+2.35%)
Sep 25, 2008 28.90 28.90 27.55 27.64 999,179 -1.33(-4.59%)
Sep 24, 2008 29.26 29.35 28.23 28.97 932,442 -0.28(-0.96%)
Sep 23, 2008 29.30 29.43 28.49 29.25 837,329 -0.22(-0.75%)
Sep 22, 2008 30.68 30.69 29.03 29.47 756,110 -1.28(-4.16%)
Sep 19, 2008 31.00 34.00 30.12 30.75 3,212,815 +1.54(+5.27%)
Sep 18, 2008 29.04 29.27 27.70 29.21 1,385,099 +0.18(+0.62%)
Sep 17, 2008 29.50 29.93 27.53 29.03 1,191,546 -1.03(-3.43%)
Sep 16, 2008 29.06 30.29 28.76 30.06 757,811 +0.22(+0.74%)
Sep 15, 2008 29.77 31.40 29.56 29.84 667,482 -1.39(-4.45%)
Sep 12, 2008 31.39 31.68 30.91 31.23 595,140 -0.14(-0.45%)
Sep 11, 2008 30.24 31.49 29.61 31.37 736,267 +0.53(+1.72%)
Sep 10, 2008 30.53 31.71 29.61 30.84 1,013,211 +0.31(+1.02%)
Sep 09, 2008 32.10 32.10 30.45 30.53 915,673 -1.57(-4.89%)
Sep 08, 2008 33.27 33.50 31.93 32.10 1,588,918 -0.05(-0.16%)
Sep 05, 2008 31.50 32.31 30.89 32.15 868,643 +0.48(+1.52%)
Sep 04, 2008 32.57 32.88 31.39 31.67 1,103,461 -1.31(-3.97%)
Sep 03, 2008 33.90 33.90 32.77 32.98 796,311 -0.89(-2.63%)
Sep 02, 2008 34.33 35.37 33.72 33.87 922,152 +0.05(+0.15%)
Aug 29, 2008 33.29 33.85 32.92 33.82 532,273 +0.24(+0.71%)
Aug 28, 2008 32.20 34.01 31.80 33.58 767,639 +1.46(+4.55%)
Aug 27, 2008 31.49 32.35 31.26 32.12 313,016 +0.75(+2.39%)
Aug 26, 2008 32.10 32.49 30.99 31.37 774,830 -0.66(-2.06%)
Aug 25, 2008 33.10 33.10 31.89 32.03 526,313 -1.37(-4.10%)
Aug 22, 2008 32.88 33.65 32.30 33.40 1,108,783 +1.33(+4.15%)
Aug 21, 2008 31.25 32.78 30.95 32.07 616,851 +0.12(+0.38%)
Aug 20, 2008 31.13 32.80 30.67 31.95 1,196,602 +0.72(+2.31%)
Aug 19, 2008 32.16 32.48 30.10 31.23 1,243,059 -1.30(-4.00%)
Aug 18, 2008 33.98 34.60 32.50 32.53 767,965 -1.45(-4.27%)
Aug 15, 2008 33.84 34.40 33.46 33.98 716,625 +0.14(+0.41%)
Aug 14, 2008 32.12 33.93 32.12 33.84 1,088,916 +1.20(+3.68%)
Aug 13, 2008 32.20 33.09 31.67 32.64 1,071,419 +0.19(+0.59%)
Aug 12, 2008 32.13 33.87 32.00 32.45 2,612,009 +0.92(+2.92%)
Aug 11, 2008 31.01 31.95 30.27 31.53 2,079,509 +0.82(+2.67%)
Aug 08, 2008 30.20 31.35 30.01 30.71 1,943,275 +1.37(+4.67%)
Aug 07, 2008 29.89 29.97 29.02 29.34 779,831 -0.71(-2.36%)
Aug 06, 2008 29.43 30.44 29.15 30.05 1,644,474 +0.31(+1.04%)
Aug 05, 2008 29.04 29.95 28.84 29.74 1,264,647 +0.61(+2.09%)
Aug 04, 2008 27.73 29.47 27.58 29.13 909,679 +1.14(+4.07%)
Aug 01, 2008 28.79 28.93 27.39 27.99 1,313,103 -0.54(-1.89%)
Jul 31, 2008 27.86 29.41 27.78 28.53 988,646 +0.41(+1.46%)
Jul 30, 2008 29.67 29.97 27.89 28.12 1,127,377 -0.99(-3.40%)
Jul 29, 2008 29.11 29.86 28.35 29.11 1,507,703 +0.56(+1.96%)
Jul 28, 2008 27.50 28.93 27.25 28.55 1,200,805 +0.55(+1.96%)
Jul 25, 2008 27.28 29.11 26.78 28.00 1,149,600 +0.62(+2.26%)
Jul 24, 2008 28.39 28.39 26.59 27.38 2,860,489 -1.37(-4.77%)
Jul 23, 2008 28.99 30.69 28.36 28.75 2,881,975 +0.13(+0.45%)
Jul 22, 2008 26.81 28.84 26.49 28.62 2,002,919 +1.30(+4.76%)
Jul 21, 2008 27.78 28.29 27.02 27.32 1,582,632 -0.61(-2.18%)
Jul 18, 2008 27.78 28.11 26.71 27.93 1,218,407 +0.00(+0.00%)
Jul 17, 2008 26.98 28.76 26.37 27.93 2,998,708 +1.40(+5.28%)
Jul 16, 2008 24.45 26.75 23.86 26.53 2,222,355 +1.50(+5.99%)
Jul 15, 2008 24.71 25.26 23.30 25.03 1,642,582 +0.03(+0.12%)
Jul 14, 2008 24.99 25.45 21.72 25.00 1,702,953 +0.53(+2.17%)
Jul 11, 2008 26.57 26.81 23.30 24.47 4,117,801 -2.59(-9.57%)
Jul 10, 2008 29.02 29.42 26.70 27.06 1,754,443 -2.29(-7.80%)
Jul 09, 2008 30.01 31.00 29.07 29.35 1,669,011 -1.44(-4.68%)
Jul 08, 2008 29.98 31.31 28.57 30.79 2,269,452 +0.92(+3.08%)
Jul 07, 2008 30.91 31.69 28.95 29.87 3,349,011 +0.21(+0.71%)
Jul 04, 2008 28.70 31.87 26.85 29.66 14,836,513 +0.00(+0.00%)
Jul 03, 2008 28.70 31.87 26.85 29.66 14,836,513 +1.06(+3.71%)
Jul 02, 2008 30.00 30.45 28.20 28.60 1,211,224 -1.13(-3.80%)
Jul 01, 2008 31.93 31.95 29.24 29.73 1,493,026 -2.42(-7.53%)
Jun 30, 2008 33.84 34.00 31.88 32.15 429,099 -1.84(-5.41%)
Jun 27, 2008 33.83 34.20 33.31 33.99 1,295,795 -0.01(-0.03%)
Jun 26, 2008 33.59 35.65 33.24 34.00 1,149,362 -0.14(-0.41%)
Jun 25, 2008 32.94 35.00 32.70 34.14 1,500,584 +1.64(+5.05%)
Jun 24, 2008 34.35 34.41 31.82 32.50 2,352,793 -2.13(-6.15%)
Jun 23, 2008 37.49 37.49 33.76 34.63 3,179,982 -2.41(-6.51%)
Jun 20, 2008 40.29 40.29 36.75 37.04 2,657,067 -3.45(-8.52%)
Jun 19, 2008 42.07 42.15 39.46 40.49 2,551,067 -2.61(-6.06%)
Jun 18, 2008 44.00 44.82 42.96 43.10 272,841 -1.10(-2.49%)
Jun 17, 2008 45.02 45.05 43.91 44.20 191,835 -0.83(-1.84%)
Jun 16, 2008 44.18 45.21 44.09 45.03 374,382 +0.41(+0.92%)
Jun 13, 2008 44.26 44.78 43.27 44.62 1,013,643 +0.62(+1.41%)
Jun 12, 2008 42.00 44.28 42.00 44.00 827,976 +1.10(+2.56%)
Jun 11, 2008 43.50 43.60 42.28 42.90 628,136 -0.58(-1.33%)
Jun 10, 2008 44.01 44.02 43.45 43.48 497,578 -0.63(-1.43%)
Jun 09, 2008 45.65 45.65 43.32 44.11 996,726 -1.65(-3.61%)
Jun 06, 2008 45.98 46.08 45.50 45.76 656,131 -0.38(-0.82%)
Jun 05, 2008 45.27 46.66 45.25 46.14 787,400 +0.84(+1.85%)
Jun 04, 2008 45.50 46.20 45.22 45.30 595,876 -0.46(-1.01%)
Jun 03, 2008 46.20 46.50 45.50 45.76 756,190 -0.66(-1.42%)
Jun 02, 2008 46.72 47.08 45.95 46.42 1,464,847 +0.00(+0.00%)
May 30, 2008 46.49 46.65 45.00 46.42 2,497,473 +0.01(+0.02%)
May 29, 2008 45.05 46.70 44.98 46.41 735,366 +1.36(+3.02%)
May 28, 2008 44.94 45.30 43.85 45.05 3,116,604 +1.64(+3.78%)
May 27, 2008 43.91 45.72 43.40 43.41 1,114,232 -0.22(-0.50%)
May 26, 2008 44.29 44.32 43.48 43.63 631,949 +0.00(+0.00%)
May 23, 2008 44.29 44.32 43.48 43.63 631,949 -0.61(-1.38%)
May 22, 2008 44.36 45.25 44.08 44.24 1,084,763 -0.26(-0.58%)
May 21, 2008 43.50 45.41 43.49 44.50 2,327,261 +1.07(+2.46%)
May 20, 2008 42.89 43.91 42.89 43.43 1,375,218 -0.11(-0.25%)
May 19, 2008 43.25 44.19 42.64 43.54 1,280,771 +0.14(+0.32%)
May 16, 2008 44.95 45.08 42.65 43.40 1,292,478 -0.91(-2.05%)
May 15, 2008 45.69 45.88 44.12 44.31 947,248 -1.06(-2.34%)
May 14, 2008 44.94 46.71 44.75 45.37 1,542,948 +0.41(+0.91%)
May 13, 2008 45.10 45.75 43.69 44.96 1,849,995 +0.90(+2.04%)
May 12, 2008 40.65 44.33 40.59 44.06 1,205,562 +3.47(+8.55%)
May 09, 2008 41.23 41.24 39.75 40.59 765,016 -0.96(-2.31%)
May 08, 2008 42.41 42.61 41.19 41.55 560,937 -0.57(-1.35%)
May 07, 2008 43.58 43.97 41.94 42.12 832,767 -1.78(-4.05%)
May 06, 2008 43.89 44.20 42.80 43.90 351,248 +0.06(+0.14%)
May 05, 2008 44.96 44.96 43.58 43.84 293,207 -0.91(-2.03%)
May 02, 2008 43.51 45.00 43.51 44.75 913,558 +1.44(+3.32%)
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.