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, 2020 17.84 18.65 17.01 17.82 8,956,726 -0.79(-4.25%)
Apr 29, 2020 16.94 18.74 16.63 18.61 12,516,527 +2.70(+16.97%)
Apr 28, 2020 16.53 16.75 14.86 15.91 9,215,616 +0.49(+3.18%)
Apr 27, 2020 14.41 16.53 14.37 15.42 13,000,077 +1.32(+9.36%)
Apr 24, 2020 13.70 14.21 13.37 14.10 5,412,800 +0.52(+3.83%)
Apr 23, 2020 13.58 14.05 13.46 13.58 6,154,388 +0.30(+2.26%)
Apr 22, 2020 14.20 14.37 13.26 13.28 5,403,450 -0.29(-2.14%)
Apr 21, 2020 13.50 14.05 12.95 13.57 6,744,523 -0.30(-2.16%)
Apr 20, 2020 13.50 14.75 13.45 13.87 7,520,412 -0.20(-1.42%)
Apr 17, 2020 14.70 14.84 13.73 14.07 8,712,500 +0.69(+5.16%)
Apr 16, 2020 14.02 14.20 12.84 13.38 7,379,589 -0.53(-3.81%)
Apr 15, 2020 13.95 14.65 13.55 13.91 7,067,485 -1.15(-7.64%)
Apr 14, 2020 14.52 15.89 14.25 15.06 11,082,855 +0.98(+6.96%)
Apr 13, 2020 14.15 14.57 12.80 14.08 9,239,745 +0.17(+1.22%)
Apr 09, 2020 14.40 15.08 13.10 13.91 12,933,400 +1.02(+7.91%)
Apr 08, 2020 11.70 13.50 11.22 12.89 12,973,967 +1.86(+16.86%)
Apr 07, 2020 12.82 13.17 10.78 11.03 12,688,938 +0.00(+0.00%)
Apr 06, 2020 11.03 11.75 10.32 11.03 11,409,993 +1.26(+12.90%)
Apr 03, 2020 9.340 10.19 8.690 9.770 9,936,700 +0.56(+6.08%)
Apr 02, 2020 9.890 10.74 9.000 9.210 9,427,382 -0.93(-9.17%)
Apr 01, 2020 11.55 12.37 10.01 10.14 11,394,185 -2.51(-19.84%)
Mar 31, 2020 12.03 13.50 11.78 12.65 9,345,345 +0.99(+8.49%)
Mar 30, 2020 11.26 11.69 9.870 11.66 10,403,523 -0.11(-0.93%)
Mar 27, 2020 12.70 12.75 11.00 11.77 11,349,200 -1.49(-11.24%)
Mar 26, 2020 15.17 15.79 12.77 13.26 13,701,182 -1.30(-8.93%)
Mar 25, 2020 14.83 15.97 11.80 14.56 17,747,644 +1.35(+10.22%)
Mar 24, 2020 12.38 14.39 12.12 13.21 24,767,519 +3.41(+34.80%)
Mar 23, 2020 9.100 10.08 7.470 9.800 22,544,383 +1.91(+24.21%)
Mar 20, 2020 7.170 11.85 7.160 7.890 38,386,400 +1.80(+29.56%)
Mar 19, 2020 4.760 7.510 4.000 6.090 19,253,655 +1.57(+34.73%)
Mar 18, 2020 6.920 6.920 3.750 4.520 19,770,423 -2.81(-38.34%)
Mar 17, 2020 9.100 10.07 7.000 7.330 11,277,262 -1.21(-14.17%)
Mar 16, 2020 12.40 12.46 8.500 8.540 13,872,605 -6.93(-44.80%)
Mar 13, 2020 17.41 17.86 13.65 15.47 5,274,700 +0.04(+0.26%)
Mar 12, 2020 16.80 17.46 15.06 15.43 7,259,908 -4.38(-22.11%)
Mar 11, 2020 22.07 22.15 19.40 19.81 5,401,754 -3.22(-13.98%)
Mar 10, 2020 21.54 23.26 20.17 23.03 5,033,089 +2.60(+12.73%)
Mar 09, 2020 21.31 22.44 20.39 20.43 4,639,223 -3.48(-14.55%)
Mar 06, 2020 22.26 24.50 22.01 23.91 5,973,200 +1.06(+4.64%)
Mar 05, 2020 25.11 25.56 22.56 22.85 5,924,698 -3.20(-12.28%)
Mar 04, 2020 26.52 26.96 24.42 26.05 6,058,865 +0.00(+0.00%)
Mar 03, 2020 28.48 29.08 25.89 26.05 5,355,613 -2.17(-7.69%)
Mar 02, 2020 29.70 29.80 26.71 28.22 4,812,978 -1.35(-4.57%)
Feb 28, 2020 28.11 30.38 27.95 29.57 5,244,100 +0.92(+3.21%)
Feb 27, 2020 29.00 30.36 27.46 28.65 7,149,671 -1.01(-3.41%)
Feb 26, 2020 33.04 33.19 29.42 29.66 6,112,591 -2.41(-7.51%)
Feb 25, 2020 36.39 36.66 32.04 32.07 6,018,859 -3.87(-10.77%)
Feb 24, 2020 36.05 37.00 35.20 35.94 3,004,832 -1.87(-4.95%)
Feb 21, 2020 38.03 38.11 36.95 37.81 2,018,800 -0.36(-0.94%)
Feb 20, 2020 37.14 39.18 36.64 38.17 4,048,075 +1.07(+2.88%)
Feb 19, 2020 37.36 37.68 37.00 37.10 2,024,541 +0.18(+0.49%)
Feb 18, 2020 36.95 37.09 36.42 36.92 1,708,124 +0.05(+0.14%)
Feb 14, 2020 38.65 38.73 36.77 36.87 3,023,000 -1.41(-3.68%)
Feb 13, 2020 37.08 38.70 36.41 38.28 3,350,240 +1.02(+2.74%)
Feb 12, 2020 37.08 37.70 36.41 37.26 2,016,965 +0.45(+1.22%)
Feb 11, 2020 36.72 37.18 36.10 36.81 2,417,861 +0.50(+1.38%)
Feb 10, 2020 34.45 36.59 34.35 36.31 4,560,078 +1.99(+5.80%)
Feb 07, 2020 35.37 35.43 33.65 34.32 3,260,700 -0.58(-1.66%)
Feb 06, 2020 32.08 35.67 32.00 34.90 6,593,400 +2.63(+8.15%)
Feb 05, 2020 32.78 32.80 31.60 32.27 2,748,841 +0.15(+0.47%)
Feb 04, 2020 31.69 32.76 30.51 32.12 5,618,659 +2.21(+7.39%)
Feb 03, 2020 30.15 30.73 29.47 29.91 2,009,907 +0.08(+0.27%)
Jan 31, 2020 30.92 30.95 29.80 29.83 3,427,900 -1.04(-3.37%)
Jan 30, 2020 29.53 31.99 29.28 30.87 10,272,847 +1.85(+6.37%)
Jan 29, 2020 27.65 30.44 27.62 29.02 12,557,723 +2.81(+10.72%)
Jan 28, 2020 25.69 26.34 25.38 26.21 1,118,283 +0.79(+3.11%)
Jan 27, 2020 25.25 25.82 24.98 25.42 956,500 -0.54(-2.08%)
Jan 24, 2020 25.92 26.39 25.70 25.96 1,408,200 +0.06(+0.23%)
Jan 23, 2020 25.06 25.91 24.74 25.90 1,255,876 +0.64(+2.53%)
Jan 22, 2020 25.33 25.89 25.02 25.26 1,256,825 +0.08(+0.32%)
Jan 21, 2020 25.86 26.05 25.12 25.18 1,797,265 -0.82(-3.15%)
Jan 17, 2020 26.32 26.47 25.80 26.00 1,464,900 -0.27(-1.03%)
Jan 16, 2020 26.65 26.93 26.11 26.27 1,565,836 -0.07(-0.27%)
Jan 15, 2020 26.81 27.50 26.25 26.34 1,587,591 -0.64(-2.37%)
Jan 14, 2020 26.27 27.14 26.26 26.98 1,215,746 +0.45(+1.70%)
Jan 13, 2020 26.41 26.69 26.10 26.53 1,140,706 +0.20(+0.78%)
Jan 10, 2020 26.80 26.86 26.27 26.33 1,157,400 -0.54(-1.99%)
Jan 09, 2020 27.00 27.03 26.77 26.86 985,677 +0.02(+0.06%)
Jan 08, 2020 26.43 27.08 26.42 26.84 1,296,027 +0.39(+1.49%)
Jan 07, 2020 26.13 26.48 26.05 26.45 1,106,159 +0.24(+0.92%)
Jan 06, 2020 25.58 26.33 25.52 26.21 995,897 +0.28(+1.08%)
Jan 03, 2020 25.64 25.96 25.42 25.93 906,700 -0.21(-0.80%)
Jan 02, 2020 25.97 26.15 25.62 26.14 1,376,332 +0.58(+2.27%)
Dec 31, 2019 25.37 25.76 25.33 25.56 785,100 +0.06(+0.24%)
Dec 30, 2019 25.73 25.78 25.28 25.50 531,549 -0.19(-0.74%)
Dec 27, 2019 26.00 26.00 25.61 25.69 404,200 -0.19(-0.73%)
Dec 26, 2019 25.62 25.97 25.44 25.88 563,990 +0.35(+1.37%)
Dec 24, 2019 25.70 25.70 25.48 25.53 305,100 -0.14(-0.55%)
Dec 23, 2019 25.34 25.72 25.25 25.67 822,300 +0.52(+2.07%)
Dec 20, 2019 25.84 25.94 25.08 25.15 2,437,600 -0.67(-2.59%)
Dec 19, 2019 26.11 26.26 25.77 25.82 1,141,205 -0.25(-0.94%)
Dec 18, 2019 25.84 26.14 25.80 26.07 2,105,024 +0.34(+1.30%)
Dec 17, 2019 25.20 25.77 25.11 25.73 1,497,367 +0.55(+2.18%)
Dec 16, 2019 25.25 25.50 25.16 25.18 1,178,836 +0.21(+0.84%)
Dec 13, 2019 24.90 25.23 24.77 24.97 1,413,500 +0.03(+0.12%)
Dec 12, 2019 24.29 24.99 24.21 24.94 1,239,613 +0.69(+2.85%)
Dec 11, 2019 24.27 24.36 24.11 24.25 1,091,997 +0.15(+0.62%)
Dec 10, 2019 23.14 24.13 23.00 24.10 2,858,886 +1.11(+4.83%)
Dec 09, 2019 23.04 23.15 22.65 22.99 1,332,784 -0.14(-0.61%)
Dec 06, 2019 22.49 23.24 22.45 23.13 1,329,000 +0.89(+4.00%)
Dec 05, 2019 23.16 23.16 22.15 22.24 1,369,423 -0.73(-3.18%)
Dec 04, 2019 23.57 23.57 22.92 22.97 2,655,126 -0.43(-1.84%)
Dec 03, 2019 22.95 23.47 22.83 23.40 2,675,282 +0.05(+0.21%)
Dec 02, 2019 23.03 23.38 22.82 23.35 2,236,923 +0.32(+1.39%)
Nov 29, 2019 23.23 23.42 23.02 23.03 367,000 -0.35(-1.50%)
Nov 27, 2019 22.96 23.41 22.89 23.38 667,700 +0.54(+2.36%)
Nov 26, 2019 22.82 23.01 22.68 22.84 1,305,516 +0.01(+0.04%)
Nov 25, 2019 22.29 22.95 22.21 22.83 1,547,620 +0.63(+2.84%)
Nov 22, 2019 22.15 22.38 22.06 22.20 824,300 +0.16(+0.73%)
Nov 21, 2019 22.06 22.18 21.80 22.04 856,307 +0.12(+0.55%)
Nov 20, 2019 21.94 22.33 21.83 21.92 863,746 -0.25(-1.13%)
Nov 19, 2019 22.42 22.48 22.17 22.17 626,335 -0.06(-0.27%)
Nov 18, 2019 21.92 22.32 21.82 22.23 1,261,424 +0.28(+1.28%)
Nov 15, 2019 21.95 22.12 21.72 21.95 1,278,300 +0.23(+1.06%)
Nov 14, 2019 22.02 22.25 21.72 21.72 923,639 -0.25(-1.14%)
Nov 13, 2019 21.98 22.12 21.74 21.97 709,559 -0.20(-0.88%)
Nov 12, 2019 22.48 22.48 22.00 22.17 912,871 -0.30(-1.36%)
Nov 11, 2019 22.31 22.54 22.20 22.47 1,074,421 +0.04(+0.18%)
Nov 08, 2019 21.90 22.45 21.64 22.43 1,055,000 +0.54(+2.49%)
Nov 07, 2019 22.02 22.24 21.74 21.89 1,238,307 +0.16(+0.71%)
Nov 06, 2019 22.03 22.16 21.73 21.73 1,020,860 -0.31(-1.41%)
Nov 05, 2019 22.00 22.34 21.89 22.04 1,452,321 +0.24(+1.10%)
Nov 04, 2019 21.75 21.91 21.54 21.80 1,219,489 +0.35(+1.66%)
Nov 01, 2019 20.78 21.45 20.50 21.45 1,803,000 +0.13(+0.61%)
Oct 31, 2019 21.04 21.58 21.04 21.32 2,448,625 -0.53(-2.45%)
Oct 30, 2019 22.09 22.10 21.43 21.85 1,426,650 -0.21(-0.95%)
Oct 29, 2019 21.67 22.11 21.56 22.06 1,881,164 +0.28(+1.29%)
Oct 28, 2019 21.38 21.87 21.36 21.78 1,898,896 +0.63(+2.98%)
Oct 25, 2019 20.85 21.21 20.70 21.15 1,707,300 +0.12(+0.57%)
Oct 24, 2019 21.28 21.50 20.77 21.03 1,196,903 -0.27(-1.27%)
Oct 23, 2019 20.92 21.32 20.55 21.30 3,670,787 +0.53(+2.55%)
Oct 22, 2019 20.71 20.86 20.53 20.77 2,575,706 +0.09(+0.44%)
Oct 21, 2019 20.69 20.85 20.43 20.68 1,045,941 +0.25(+1.20%)
Oct 18, 2019 20.47 20.78 20.23 20.43 3,711,300 -0.14(-0.66%)
Oct 17, 2019 20.15 20.67 19.91 20.57 3,385,304 +0.72(+3.63%)
Oct 16, 2019 19.57 19.97 19.46 19.85 2,020,605 +0.31(+1.59%)
Oct 15, 2019 19.10 19.67 19.00 19.54 2,011,112 +0.40(+2.06%)
Oct 14, 2019 19.03 19.22 18.81 19.14 986,932 +0.04(+0.24%)
Oct 11, 2019 18.83 19.29 18.71 19.10 2,605,200 +0.58(+3.13%)
Oct 10, 2019 18.63 18.86 18.46 18.52 810,475 +0.01(+0.05%)
Oct 09, 2019 18.70 18.73 18.40 18.51 854,336 -0.02(-0.11%)
Oct 08, 2019 18.61 18.78 18.41 18.53 3,419,593 -0.28(-1.49%)
Oct 07, 2019 18.71 19.07 18.45 18.81 920,678 +0.00(+0.00%)
Oct 04, 2019 18.61 18.83 18.36 18.81 774,300 +0.19(+1.02%)
Oct 03, 2019 18.48 18.69 18.08 18.62 946,650 +0.02(+0.08%)
Oct 02, 2019 18.10 18.71 18.01 18.61 1,101,124 +0.32(+1.78%)
Oct 01, 2019 18.69 19.21 18.27 18.28 1,238,270 -0.34(-1.85%)
Sep 30, 2019 18.43 18.74 18.31 18.62 1,318,485 +0.38(+2.05%)
Sep 27, 2019 18.62 18.96 18.10 18.25 1,865,900 -0.75(-3.95%)
Sep 26, 2019 19.01 19.12 18.65 19.00 1,286,838 -0.13(-0.68%)
Sep 25, 2019 19.01 19.25 18.90 19.13 856,650 -0.06(-0.31%)
Sep 24, 2019 19.77 20.00 19.18 19.19 1,204,400 -0.48(-2.44%)
Sep 23, 2019 19.56 19.84 19.47 19.67 1,068,438 -0.09(-0.46%)
Sep 20, 2019 19.88 20.04 19.65 19.76 1,546,500 +0.00(+0.00%)
Sep 19, 2019 20.10 20.28 19.66 19.76 1,055,506 -0.30(-1.50%)
Sep 18, 2019 20.41 20.43 19.73 20.06 1,371,968 -0.38(-1.86%)
Sep 17, 2019 20.84 20.84 20.41 20.44 1,036,849 -0.43(-2.06%)
Sep 16, 2019 20.71 21.10 20.57 20.87 1,512,453 -0.05(-0.24%)
Sep 13, 2019 20.75 21.25 20.66 20.92 1,969,000 +0.35(+1.70%)
Sep 12, 2019 20.69 20.89 20.42 20.57 1,702,846 -0.07(-0.34%)
Sep 11, 2019 20.44 20.88 20.25 20.64 1,770,517 +0.44(+2.18%)
Sep 10, 2019 20.00 20.42 19.76 20.20 2,477,058 +0.21(+1.05%)
Sep 09, 2019 19.77 20.11 19.72 19.99 1,478,714 +0.25(+1.27%)
Sep 06, 2019 19.66 19.96 19.38 19.74 1,138,200 +0.14(+0.71%)
Sep 05, 2019 18.74 19.67 18.74 19.60 1,752,440 +0.52(+2.73%)
Sep 04, 2019 18.70 19.16 18.70 19.08 1,448,626 +0.60(+3.25%)
Sep 03, 2019 19.05 19.05 18.28 18.48 1,319,286 -0.69(-3.60%)
Aug 30, 2019 19.00 19.28 18.82 19.17 1,209,700 +0.35(+1.86%)
Aug 29, 2019 18.58 18.93 18.45 18.82 2,092,350 +0.51(+2.79%)
Aug 28, 2019 17.80 18.46 17.75 18.31 849,713 +0.39(+2.18%)
Aug 27, 2019 18.54 18.55 17.75 17.92 1,119,891 -0.50(-2.71%)
Aug 26, 2019 18.16 18.44 17.86 18.42 803,765 +0.40(+2.22%)
Aug 23, 2019 18.37 18.43 17.89 18.02 1,178,300 -0.45(-2.44%)
Aug 22, 2019 18.30 18.54 18.11 18.47 1,380,806 +0.23(+1.26%)
Aug 21, 2019 18.60 18.79 18.20 18.24 1,105,126 -0.26(-1.41%)
Aug 20, 2019 18.22 18.64 18.00 18.50 1,798,234 +0.22(+1.20%)
Aug 19, 2019 17.93 18.50 17.93 18.28 2,292,019 +0.81(+4.64%)
Aug 16, 2019 16.81 17.68 16.81 17.47 1,319,300 +0.69(+4.11%)
Aug 15, 2019 17.05 17.09 16.72 16.78 1,290,112 -0.26(-1.53%)
Aug 14, 2019 17.75 17.92 16.88 17.04 1,926,670 -1.16(-6.37%)
Aug 13, 2019 18.41 18.87 18.17 18.20 1,570,357 -0.19(-1.03%)
Aug 12, 2019 18.62 18.63 18.29 18.39 4,293,930 -0.08(-0.43%)
Aug 09, 2019 18.41 18.60 18.11 18.47 1,139,300 -0.04(-0.22%)
Aug 08, 2019 17.73 18.53 17.71 18.51 2,131,618 +0.81(+4.58%)
Aug 07, 2019 18.18 18.18 17.53 17.70 3,339,268 -0.68(-3.70%)
Aug 06, 2019 18.90 19.15 18.07 18.38 1,875,841 -0.43(-2.29%)
Aug 05, 2019 18.50 19.01 18.27 18.81 1,633,647 -0.12(-0.63%)
Aug 02, 2019 19.70 19.70 18.78 18.93 2,510,000 -0.17(-0.89%)
Aug 01, 2019 21.00 21.16 18.61 19.10 5,638,117 -0.42(-2.15%)
Jul 31, 2019 19.88 19.95 19.20 19.52 2,292,491 -0.22(-1.11%)
Jul 30, 2019 19.51 19.74 18.99 19.74 1,432,726 +0.07(+0.36%)
Jul 29, 2019 18.62 19.73 18.53 19.67 2,533,535 +0.18(+0.92%)
Jul 26, 2019 19.02 19.64 18.94 19.49 1,048,100 +0.62(+3.29%)
Jul 25, 2019 19.23 19.30 18.81 18.87 1,038,629 -0.20(-1.05%)
Jul 24, 2019 18.29 19.21 18.10 19.07 1,421,349 +0.81(+4.44%)
Jul 23, 2019 17.80 18.27 17.69 18.26 989,049 +0.61(+3.46%)
Jul 22, 2019 17.86 18.02 17.50 17.65 1,386,265 -0.26(-1.45%)
Jul 19, 2019 18.43 18.62 17.59 17.91 2,864,300 -0.52(-2.82%)
Jul 18, 2019 18.29 18.83 18.25 18.43 803,453 -0.02(-0.11%)
Jul 17, 2019 18.68 18.68 18.16 18.45 1,017,562 -0.36(-1.91%)
Jul 16, 2019 18.40 18.99 18.40 18.81 1,006,741 +0.47(+2.56%)
Jul 15, 2019 18.33 18.60 18.23 18.34 688,578 +0.05(+0.27%)
Jul 12, 2019 17.89 18.33 17.77 18.29 1,174,800 +0.43(+2.41%)
Jul 11, 2019 18.62 18.65 17.64 17.86 2,627,832 -0.79(-4.24%)
Jul 10, 2019 19.31 19.33 18.63 18.65 1,552,826 -0.52(-2.71%)
Jul 09, 2019 19.30 19.54 19.17 19.17 744,483 -0.27(-1.39%)
Jul 08, 2019 19.56 19.65 19.32 19.44 898,186 -0.20(-1.02%)
Jul 05, 2019 19.36 19.75 19.31 19.64 556,300 +0.13(+0.67%)
Jul 03, 2019 19.63 19.63 19.24 19.51 465,700 +0.01(+0.05%)
Jul 02, 2019 19.35 19.69 19.12 19.50 1,012,146 +0.12(+0.62%)
Jul 01, 2019 19.46 19.78 19.25 19.38 1,048,087 +0.12(+0.62%)
Jun 28, 2019 19.19 19.57 18.89 19.26 2,440,100 +0.02(+0.10%)
Jun 27, 2019 18.36 19.30 18.22 19.24 1,261,687 +0.96(+5.25%)
Jun 26, 2019 17.99 18.52 17.93 18.28 1,458,386 +0.36(+2.01%)
Jun 25, 2019 18.48 18.48 17.75 17.92 1,378,882 -0.54(-2.93%)
Jun 24, 2019 18.81 18.94 18.37 18.46 1,675,907 -0.39(-2.07%)
Jun 21, 2019 19.20 19.26 18.81 18.85 1,423,600 -0.49(-2.53%)
Jun 20, 2019 20.05 20.13 19.24 19.34 1,152,942 -0.36(-1.83%)
Jun 19, 2019 19.84 19.84 19.44 19.70 1,284,937 -0.11(-0.56%)
Jun 18, 2019 19.85 20.34 19.66 19.81 971,679 +0.07(+0.35%)
Jun 17, 2019 19.56 19.88 19.28 19.74 1,640,114 +0.15(+0.77%)
Jun 14, 2019 20.01 20.02 19.58 19.59 862,900 -0.39(-1.95%)
Jun 13, 2019 19.88 20.26 19.82 19.98 825,956 +0.14(+0.71%)
Jun 12, 2019 19.68 20.01 19.57 19.84 818,863 -0.03(-0.15%)
Jun 11, 2019 20.42 20.42 19.79 19.87 2,075,083 -0.21(-1.05%)
Jun 10, 2019 19.80 20.18 19.74 20.08 1,259,433 +0.36(+1.83%)
Jun 07, 2019 18.90 19.77 18.90 19.72 3,036,200 +0.86(+4.56%)
Jun 06, 2019 18.63 18.95 18.38 18.86 1,799,802 +0.19(+1.02%)
Jun 05, 2019 18.86 19.05 18.34 18.67 1,942,779 -0.13(-0.69%)
Jun 04, 2019 17.87 18.81 17.76 18.80 3,790,952 +1.11(+6.27%)
Jun 03, 2019 18.62 18.86 17.46 17.69 4,853,565 -1.16(-6.15%)
May 31, 2019 19.51 19.58 18.74 18.85 3,898,600 -0.90(-4.56%)
May 30, 2019 20.43 20.84 19.53 19.75 2,942,033 -0.58(-2.85%)
May 29, 2019 20.41 20.51 20.03 20.33 2,165,521 -0.27(-1.31%)
May 28, 2019 21.21 21.35 20.58 20.60 1,811,866 -0.51(-2.42%)
May 24, 2019 21.12 21.47 20.86 21.11 1,329,900 +0.28(+1.34%)
May 23, 2019 21.09 21.09 20.52 20.83 2,188,156 -0.54(-2.53%)
May 22, 2019 21.31 21.62 21.15 21.37 1,233,900 -0.16(-0.74%)
May 21, 2019 21.46 21.91 21.46 21.53 1,531,528 +0.13(+0.61%)
May 20, 2019 20.92 21.51 20.64 21.40 2,606,806 +0.20(+0.94%)
May 17, 2019 21.15 21.64 20.95 21.20 1,863,700 -0.20(-0.93%)
May 16, 2019 20.80 21.42 20.53 21.40 4,446,836 +1.08(+5.31%)
May 15, 2019 19.71 20.45 19.45 20.32 1,703,314 +0.41(+2.06%)
May 14, 2019 19.81 20.20 19.61 19.91 1,397,637 +0.14(+0.71%)
May 13, 2019 19.80 19.98 19.34 19.77 2,014,751 -0.56(-2.75%)
May 10, 2019 20.04 20.63 19.64 20.33 2,521,100 +0.14(+0.69%)
May 09, 2019 19.74 20.34 19.27 20.19 4,222,817 +1.17(+6.15%)
May 08, 2019 18.63 19.11 18.40 19.02 2,552,805 +0.27(+1.44%)
May 07, 2019 19.32 19.34 18.50 18.75 3,172,409 -0.62(-3.20%)
May 06, 2019 19.80 19.84 19.12 19.37 2,272,750 -0.63(-3.15%)
May 03, 2019 20.04 20.37 19.65 20.00 3,587,000 -0.04(-0.20%)
May 02, 2019 21.50 21.66 19.77 20.04 6,624,207 -1.00(-4.75%)
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.