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 29, 2016 16.33 16.52 15.88 16.13 1,119,515 -0.16(-0.98%)
Apr 28, 2016 16.60 17.23 15.93 16.29 1,772,861 -0.22(-1.33%)
Apr 27, 2016 16.99 17.08 16.43 16.51 1,374,304 -0.58(-3.39%)
Apr 26, 2016 16.89 17.09 16.71 17.09 584,982 +0.19(+1.12%)
Apr 25, 2016 16.96 17.02 16.84 16.90 758,011 -0.06(-0.35%)
Apr 22, 2016 17.06 17.08 16.78 16.96 490,909 -0.07(-0.41%)
Apr 21, 2016 17.13 17.31 16.92 17.03 832,728 -0.26(-1.50%)
Apr 20, 2016 17.32 17.40 17.04 17.29 513,579 -0.03(-0.17%)
Apr 19, 2016 17.27 17.38 17.15 17.32 545,978 +0.11(+0.64%)
Apr 18, 2016 17.20 17.25 17.03 17.21 455,960 -0.02(-0.12%)
Apr 15, 2016 17.00 17.32 16.89 17.23 612,697 +0.18(+1.06%)
Apr 14, 2016 17.14 17.19 16.94 17.05 549,206 -0.06(-0.35%)
Apr 13, 2016 17.10 17.12 16.93 17.11 660,034 +0.08(+0.47%)
Apr 12, 2016 16.82 17.06 16.70 17.03 568,697 +0.17(+1.01%)
Apr 11, 2016 16.97 17.13 16.64 16.86 637,453 -0.07(-0.41%)
Apr 08, 2016 16.63 17.03 16.58 16.93 689,783 +0.42(+2.54%)
Apr 07, 2016 16.57 16.81 16.39 16.51 933,125 -0.20(-1.20%)
Apr 06, 2016 16.62 16.75 16.39 16.71 798,486 +0.07(+0.42%)
Apr 05, 2016 16.80 16.82 16.49 16.64 962,563 -0.27(-1.60%)
Apr 04, 2016 17.00 17.08 16.76 16.91 1,016,904 -0.03(-0.18%)
Apr 01, 2016 16.59 16.99 16.43 16.94 678,627 +0.25(+1.50%)
Mar 31, 2016 16.48 16.72 16.45 16.69 713,671 +0.23(+1.40%)
Mar 30, 2016 16.34 16.49 16.23 16.46 784,263 +0.21(+1.29%)
Mar 29, 2016 15.15 16.33 15.01 16.25 1,692,469 +1.08(+7.12%)
Mar 28, 2016 15.11 15.21 15.04 15.17 407,559 +0.07(+0.46%)
Mar 24, 2016 14.69 15.10 15.10 15.10 709,100 +0.36(+2.44%)
Mar 23, 2016 14.86 14.88 14.53 14.74 630,694 -0.16(-1.07%)
Mar 22, 2016 14.78 15.06 14.68 14.90 832,995 +0.09(+0.61%)
Mar 21, 2016 15.18 15.21 14.65 14.81 683,212 -0.43(-2.82%)
Mar 18, 2016 14.92 15.48 14.92 15.24 904,948 +0.40(+2.70%)
Mar 17, 2016 14.52 15.05 14.42 14.84 1,071,266 +0.32(+2.20%)
Mar 16, 2016 14.09 14.69 14.09 14.52 1,601,615 +0.34(+2.40%)
Mar 15, 2016 14.43 14.57 14.11 14.18 486,533 -0.29(-2.00%)
Mar 14, 2016 14.58 14.65 14.46 14.47 697,628 -0.11(-0.75%)
Mar 11, 2016 14.60 14.79 14.48 14.58 759,577 +0.05(+0.34%)
Mar 10, 2016 15.22 15.44 14.48 14.53 697,548 -0.57(-3.77%)
Mar 09, 2016 14.99 15.22 14.55 15.10 950,475 +0.19(+1.27%)
Mar 08, 2016 14.74 14.95 14.46 14.91 935,355 +0.12(+0.81%)
Mar 07, 2016 14.55 14.96 14.42 14.79 807,340 +0.19(+1.34%)
Mar 04, 2016 14.31 14.63 14.27 14.60 876,435 +0.26(+1.78%)
Mar 03, 2016 13.98 14.39 13.89 14.34 492,387 +0.32(+2.28%)
Mar 02, 2016 14.03 14.06 13.75 14.02 520,803 -0.04(-0.28%)
Mar 01, 2016 14.03 14.12 13.71 14.06 857,255 +0.22(+1.59%)
Feb 29, 2016 13.91 14.00 13.80 13.84 497,500 -0.10(-0.72%)
Feb 26, 2016 13.58 13.95 13.41 13.94 558,085 +0.42(+3.11%)
Feb 25, 2016 13.39 13.62 13.14 13.52 649,591 +0.13(+0.97%)
Feb 24, 2016 13.26 13.41 13.04 13.39 741,136 -0.01(-0.07%)
Feb 23, 2016 13.63 13.84 13.34 13.40 817,447 -0.25(-1.83%)
Feb 22, 2016 13.74 14.00 13.60 13.65 708,244 +0.07(+0.52%)
Feb 19, 2016 13.87 13.94 13.50 13.58 664,851 -0.36(-2.58%)
Feb 18, 2016 13.89 14.13 13.58 13.94 540,895 +0.01(+0.07%)
Feb 17, 2016 14.02 14.43 13.81 13.93 803,960 +0.03(+0.22%)
Feb 16, 2016 13.65 14.05 13.43 13.90 779,109 +0.44(+3.27%)
Feb 12, 2016 13.26 13.46 13.46 13.46 688,100 +0.39(+2.98%)
Feb 11, 2016 12.70 13.20 12.51 13.07 962,143 +0.03(+0.23%)
Feb 10, 2016 12.90 13.28 12.83 13.04 622,636 +0.23(+1.80%)
Feb 09, 2016 12.67 13.06 12.58 12.81 787,160 -0.06(-0.47%)
Feb 08, 2016 13.21 13.45 12.60 12.87 1,007,786 -0.56(-4.17%)
Feb 05, 2016 13.89 14.13 13.39 13.43 1,303,542 -0.37(-2.68%)
Feb 04, 2016 14.27 14.37 13.62 13.80 2,372,707 +0.31(+2.30%)
Feb 03, 2016 13.66 14.02 13.00 13.49 2,672,499 +0.05(+0.37%)
Feb 02, 2016 13.92 14.18 13.14 13.44 1,119,922 -0.63(-4.48%)
Feb 01, 2016 13.99 14.25 13.70 14.07 829,379 -0.06(-0.42%)
Jan 29, 2016 13.87 14.20 13.87 14.13 1,196,841 +0.28(+2.02%)
Jan 28, 2016 14.04 14.56 13.72 13.85 623,600 -0.05(-0.36%)
Jan 27, 2016 14.07 14.16 13.72 13.90 740,617 -0.19(-1.35%)
Jan 26, 2016 13.87 14.15 13.70 14.09 613,623 +0.31(+2.25%)
Jan 25, 2016 14.02 14.06 13.68 13.78 510,009 -0.27(-1.92%)
Jan 22, 2016 13.83 14.06 13.74 14.05 1,087,803 +0.45(+3.31%)
Jan 21, 2016 13.72 14.05 13.27 13.60 1,638,370 -0.13(-0.95%)
Jan 20, 2016 14.01 14.19 13.01 13.73 1,362,368 -0.43(-3.07%)
Jan 19, 2016 14.53 14.58 13.98 14.16 1,285,424 +0.03(+0.25%)
Jan 15, 2016 14.02 14.13 14.13 14.13 1,167,400 -0.28(-1.94%)
Jan 14, 2016 14.31 14.53 14.01 14.41 1,118,820 +0.13(+0.91%)
Jan 13, 2016 14.42 14.76 13.95 14.28 2,304,081 -0.13(-0.94%)
Jan 12, 2016 15.18 15.20 14.03 14.41 3,109,479 -1.08(-6.94%)
Jan 11, 2016 15.22 15.73 15.16 15.49 606,766 +0.32(+2.11%)
Jan 08, 2016 15.06 15.68 15.06 15.17 1,114,703 +0.19(+1.27%)
Jan 07, 2016 15.37 15.68 14.98 14.98 1,427,380 -0.65(-4.16%)
Jan 06, 2016 15.73 15.95 15.41 15.63 1,387,097 -0.28(-1.79%)
Jan 05, 2016 15.80 16.01 15.56 15.91 666,625 +0.11(+0.73%)
Jan 04, 2016 15.66 15.83 15.39 15.80 1,089,447 -0.22(-1.37%)
Dec 31, 2015 16.13 16.02 16.02 16.02 498,300 -0.21(-1.29%)
Dec 30, 2015 16.75 16.75 16.07 16.23 687,762 -0.29(-1.76%)
Dec 29, 2015 16.07 16.53 15.97 16.52 968,931 +0.51(+3.19%)
Dec 28, 2015 16.10 16.19 15.73 16.01 331,642 -0.19(-1.17%)
Dec 24, 2015 15.99 16.20 16.20 16.20 222,600 +0.15(+0.93%)
Dec 23, 2015 15.74 16.18 15.74 16.05 645,552 +0.25(+1.58%)
Dec 22, 2015 15.56 15.80 15.43 15.80 423,561 +0.25(+1.61%)
Dec 21, 2015 15.33 15.57 15.32 15.55 633,512 +0.29(+1.90%)
Dec 18, 2015 15.40 15.68 15.08 15.26 1,133,023 -0.18(-1.17%)
Dec 17, 2015 15.63 15.76 15.40 15.44 615,697 -0.17(-1.09%)
Dec 16, 2015 15.25 15.77 15.12 15.61 1,946,936 +0.50(+3.31%)
Dec 15, 2015 14.81 15.27 14.81 15.11 819,157 +0.28(+1.89%)
Dec 14, 2015 15.65 15.79 14.82 14.83 1,300,130 -0.79(-5.06%)
Dec 11, 2015 15.33 15.92 15.22 15.62 923,112 -0.20(-1.26%)
Dec 10, 2015 15.63 15.89 15.61 15.82 672,558 +0.12(+0.76%)
Dec 09, 2015 15.61 15.98 15.55 15.70 651,376 +0.10(+0.64%)
Dec 08, 2015 15.53 15.70 15.37 15.60 664,664 -0.12(-0.76%)
Dec 07, 2015 15.88 16.00 15.50 15.72 494,423 -0.22(-1.38%)
Dec 04, 2015 15.82 16.02 15.74 15.94 531,518 +0.11(+0.69%)
Dec 03, 2015 15.97 16.12 15.31 15.83 1,147,696 -0.07(-0.44%)
Dec 02, 2015 15.99 16.19 15.81 15.90 1,091,088 -0.05(-0.31%)
Dec 01, 2015 16.04 16.09 15.75 15.95 372,916 +0.00(+0.00%)
Nov 30, 2015 16.08 16.15 15.83 15.95 662,648 -0.07(-0.44%)
Nov 27, 2015 16.09 16.24 15.87 16.02 350,532 -0.12(-0.74%)
Nov 25, 2015 16.13 16.14 16.14 16.14 395,800 +0.09(+0.56%)
Nov 24, 2015 15.83 16.11 15.73 16.05 513,000 +0.11(+0.69%)
Nov 23, 2015 16.02 16.23 15.78 15.94 755,781 -0.14(-0.87%)
Nov 20, 2015 16.10 16.60 16.07 16.08 1,106,815 +0.22(+1.39%)
Nov 19, 2015 15.83 16.00 15.70 15.86 694,460 -0.02(-0.13%)
Nov 18, 2015 15.55 16.07 15.47 15.88 2,129,038 +0.41(+2.65%)
Nov 17, 2015 16.20 16.20 15.45 15.47 1,743,526 -0.64(-3.97%)
Nov 16, 2015 17.00 17.00 15.87 16.11 2,613,672 -0.94(-5.51%)
Nov 13, 2015 17.14 17.18 16.78 17.05 1,035,724 -0.17(-0.99%)
Nov 12, 2015 17.20 17.38 17.14 17.22 783,246 -0.09(-0.52%)
Nov 11, 2015 17.52 17.52 17.16 17.31 420,413 -0.13(-0.75%)
Nov 10, 2015 17.22 17.44 17.09 17.44 666,997 +0.14(+0.81%)
Nov 09, 2015 17.70 17.70 16.74 17.30 1,649,400 -0.47(-2.64%)
Nov 06, 2015 17.81 18.00 17.44 17.77 1,142,864 -0.05(-0.28%)
Nov 05, 2015 17.76 17.97 17.61 17.82 597,299 +0.09(+0.51%)
Nov 04, 2015 17.99 18.00 17.68 17.73 626,827 -0.26(-1.45%)
Nov 03, 2015 17.95 18.09 17.89 17.99 941,622 -0.01(-0.06%)
Nov 02, 2015 17.96 18.06 17.85 18.00 581,709 +0.14(+0.78%)
Oct 30, 2015 17.78 17.94 17.53 17.86 833,701 +0.05(+0.28%)
Oct 29, 2015 18.00 18.23 17.73 17.81 1,108,214 -0.19(-1.06%)
Oct 28, 2015 17.58 18.06 17.50 18.00 963,246 +0.42(+2.39%)
Oct 27, 2015 17.70 17.99 17.50 17.58 764,727 -0.28(-1.57%)
Oct 26, 2015 17.44 17.92 17.32 17.86 990,599 +0.33(+1.88%)
Oct 23, 2015 17.02 17.62 16.59 17.53 1,413,075 +0.76(+4.53%)
Oct 22, 2015 17.73 18.05 16.43 16.77 2,236,410 -0.10(-0.59%)
Oct 21, 2015 17.65 17.92 16.64 16.87 2,964,670 -0.84(-4.74%)
Oct 20, 2015 17.90 17.99 17.43 17.71 973,723 -0.13(-0.73%)
Oct 19, 2015 17.86 18.01 17.72 17.84 1,075,853 -0.15(-0.83%)
Oct 16, 2015 18.45 18.68 17.71 17.99 2,376,354 -0.45(-2.44%)
Oct 15, 2015 18.71 18.88 18.32 18.44 1,382,160 -0.12(-0.65%)
Oct 14, 2015 18.84 19.05 18.55 18.56 827,372 -0.19(-1.01%)
Oct 13, 2015 18.72 18.91 18.59 18.75 744,270 +0.00(+0.00%)
Oct 12, 2015 18.75 18.96 18.65 18.75 458,547 -0.05(-0.27%)
Oct 09, 2015 18.78 18.84 18.46 18.80 899,401 +0.06(+0.32%)
Oct 08, 2015 18.60 18.92 18.38 18.74 1,649,020 +0.17(+0.92%)
Oct 07, 2015 17.98 18.63 17.85 18.57 1,304,415 +0.72(+4.03%)
Oct 06, 2015 18.13 18.13 17.77 17.85 616,428 -0.26(-1.44%)
Oct 05, 2015 17.69 18.17 17.51 18.11 1,011,684 +0.62(+3.54%)
Oct 02, 2015 17.23 17.51 16.85 17.49 599,476 +0.20(+1.16%)
Oct 01, 2015 16.87 17.30 16.69 17.29 1,032,865 +0.51(+3.04%)
Sep 30, 2015 16.31 16.87 16.01 16.78 1,214,230 +0.74(+4.61%)
Sep 29, 2015 16.35 16.41 15.90 16.04 840,838 -0.27(-1.66%)
Sep 28, 2015 16.90 17.09 16.29 16.31 812,108 -0.64(-3.78%)
Sep 25, 2015 17.30 17.85 16.89 16.95 823,042 -0.16(-0.94%)
Sep 24, 2015 17.06 17.27 16.84 17.11 517,029 -0.03(-0.18%)
Sep 23, 2015 17.39 17.47 17.08 17.14 552,876 -0.18(-1.04%)
Sep 22, 2015 17.54 17.79 17.25 17.32 1,230,265 -0.44(-2.48%)
Sep 21, 2015 17.75 17.96 17.49 17.76 614,738 +0.18(+1.02%)
Sep 18, 2015 17.88 18.04 17.53 17.58 863,429 -0.55(-3.03%)
Sep 17, 2015 18.02 18.25 17.81 18.13 1,130,620 +0.12(+0.67%)
Sep 16, 2015 17.84 18.08 17.72 18.01 815,254 +0.16(+0.90%)
Sep 15, 2015 17.82 18.06 17.62 17.85 797,890 +0.10(+0.56%)
Sep 14, 2015 17.84 17.89 17.67 17.75 440,471 -0.07(-0.39%)
Sep 11, 2015 17.47 17.90 17.47 17.82 540,189 +0.20(+1.14%)
Sep 10, 2015 17.53 17.91 17.25 17.62 1,268,364 +0.00(+0.00%)
Sep 09, 2015 18.47 18.47 17.61 17.62 1,046,551 -0.66(-3.64%)
Sep 08, 2015 18.36 18.40 18.11 18.29 725,593 +0.11(+0.58%)
Sep 04, 2015 18.01 18.18 18.18 18.18 456,800 -0.08(-0.44%)
Sep 03, 2015 18.06 18.56 18.06 18.26 696,014 +0.20(+1.11%)
Sep 02, 2015 17.85 18.10 17.65 18.06 756,309 +0.37(+2.09%)
Sep 01, 2015 17.78 18.23 17.60 17.69 834,479 -0.47(-2.59%)
Aug 31, 2015 18.26 18.43 17.98 18.16 891,802 -0.27(-1.47%)
Aug 28, 2015 18.08 18.59 18.01 18.43 1,074,763 +0.35(+1.94%)
Aug 27, 2015 17.83 18.32 17.71 18.08 980,069 +0.40(+2.26%)
Aug 26, 2015 17.71 17.76 17.28 17.68 976,428 +0.35(+2.02%)
Aug 25, 2015 17.71 17.91 17.27 17.33 1,354,111 +0.13(+0.76%)
Aug 24, 2015 16.57 17.61 16.05 17.20 2,267,482 -0.49(-2.77%)
Aug 21, 2015 17.45 17.87 17.08 17.69 1,515,563 -0.12(-0.67%)
Aug 20, 2015 18.23 18.43 17.56 17.81 1,538,464 -0.54(-2.94%)
Aug 19, 2015 18.56 18.56 18.24 18.35 701,011 -0.33(-1.77%)
Aug 18, 2015 18.61 18.78 18.49 18.68 887,683 -0.02(-0.11%)
Aug 17, 2015 18.61 18.83 18.50 18.70 1,292,190 +0.09(+0.48%)
Aug 14, 2015 18.69 18.78 18.40 18.61 616,211 -0.13(-0.69%)
Aug 13, 2015 18.73 19.13 18.54 18.74 641,590 +0.10(+0.54%)
Aug 12, 2015 18.54 18.74 18.20 18.64 852,225 -0.16(-0.85%)
Aug 11, 2015 18.80 19.06 18.47 18.80 554,388 -0.06(-0.32%)
Aug 10, 2015 19.15 19.27 18.79 18.86 732,276 -0.13(-0.68%)
Aug 07, 2015 18.91 19.05 18.74 18.99 427,982 -0.03(-0.16%)
Aug 06, 2015 19.17 19.34 18.73 19.02 607,667 -0.17(-0.89%)
Aug 05, 2015 19.36 19.57 19.06 19.19 704,751 -0.09(-0.47%)
Aug 04, 2015 19.32 19.59 19.21 19.28 536,914 -0.06(-0.31%)
Aug 03, 2015 19.16 19.42 19.07 19.34 619,038 +0.26(+1.36%)
Jul 31, 2015 18.97 19.40 18.91 19.08 890,929 +0.20(+1.06%)
Jul 30, 2015 18.57 19.12 18.34 18.88 845,591 +0.30(+1.61%)
Jul 29, 2015 18.71 18.86 18.33 18.58 829,310 -0.10(-0.54%)
Jul 28, 2015 18.76 19.11 18.55 18.68 895,372 +0.02(+0.11%)
Jul 27, 2015 18.65 19.07 18.52 18.66 1,150,102 -0.21(-1.11%)
Jul 24, 2015 19.09 19.53 18.64 18.87 1,284,073 -0.17(-0.89%)
Jul 23, 2015 20.04 20.23 18.88 19.04 1,653,498 -0.20(-1.04%)
Jul 22, 2015 19.14 19.46 19.11 19.24 723,540 +0.04(+0.21%)
Jul 21, 2015 19.19 19.33 19.03 19.20 511,453 +0.21(+1.11%)
Jul 20, 2015 19.32 19.32 18.97 18.99 340,446 -0.11(-0.58%)
Jul 17, 2015 19.11 19.25 18.85 19.10 485,840 -0.06(-0.31%)
Jul 16, 2015 19.26 19.35 19.04 19.16 799,715 +0.04(+0.21%)
Jul 15, 2015 19.43 19.55 19.10 19.12 527,234 -0.38(-1.95%)
Jul 14, 2015 19.09 19.69 18.84 19.50 2,253,439 +0.60(+3.17%)
Jul 13, 2015 18.93 19.01 18.82 18.90 666,567 +0.18(+0.96%)
Jul 10, 2015 18.53 18.74 18.40 18.72 435,492 +0.41(+2.24%)
Jul 09, 2015 18.42 18.73 18.22 18.31 652,050 +0.09(+0.49%)
Jul 08, 2015 18.43 18.69 18.07 18.22 836,274 -0.39(-2.10%)
Jul 07, 2015 18.34 18.62 18.02 18.61 1,053,214 +0.27(+1.47%)
Jul 06, 2015 18.26 18.58 18.13 18.34 1,236,340 -0.01(-0.05%)
Jul 02, 2015 18.52 18.35 18.35 18.35 1,260,200 -0.14(-0.76%)
Jul 01, 2015 18.55 18.55 18.29 18.49 819,051 +0.14(+0.76%)
Jun 30, 2015 18.37 18.59 17.98 18.35 1,296,580 +0.15(+0.82%)
Jun 29, 2015 18.53 18.80 18.09 18.20 2,093,782 -0.46(-2.47%)
Jun 26, 2015 18.26 18.66 18.11 18.66 1,808,212 +0.45(+2.47%)
Jun 25, 2015 18.03 18.23 18.02 18.21 907,164 +0.19(+1.05%)
Jun 24, 2015 18.11 18.11 17.89 18.02 886,957 -0.09(-0.50%)
Jun 23, 2015 18.11 18.16 17.82 18.11 726,055 +0.01(+0.06%)
Jun 22, 2015 18.13 18.33 17.88 18.10 767,751 +0.02(+0.11%)
Jun 19, 2015 18.16 18.33 17.86 18.08 1,635,156 -0.08(-0.44%)
Jun 18, 2015 18.04 18.34 18.02 18.16 742,438 +0.12(+0.67%)
Jun 17, 2015 17.88 18.07 17.83 18.04 995,337 +0.18(+1.01%)
Jun 16, 2015 17.75 18.02 17.63 17.86 813,612 +0.09(+0.51%)
Jun 15, 2015 17.46 17.92 17.38 17.77 905,089 +0.23(+1.31%)
Jun 12, 2015 17.68 17.78 17.51 17.54 709,642 -0.19(-1.07%)
Jun 11, 2015 17.62 17.95 17.37 17.73 1,065,976 +0.12(+0.68%)
Jun 10, 2015 16.83 17.77 16.72 17.61 1,764,119 +0.83(+4.95%)
Jun 09, 2015 16.59 16.85 16.55 16.78 680,428 +0.15(+0.90%)
Jun 08, 2015 16.75 16.87 16.55 16.63 592,656 -0.21(-1.25%)
Jun 05, 2015 16.48 16.87 16.33 16.84 580,204 +0.34(+2.06%)
Jun 04, 2015 16.55 16.77 16.49 16.50 547,721 -0.05(-0.30%)
Jun 03, 2015 16.65 16.85 16.35 16.55 763,974 -0.04(-0.24%)
Jun 02, 2015 16.53 16.75 16.45 16.59 1,100,667 +0.00(+0.00%)
Jun 01, 2015 16.61 16.70 16.34 16.59 804,152 -0.04(-0.24%)
May 29, 2015 16.73 16.89 16.46 16.63 511,093 -0.13(-0.78%)
May 28, 2015 16.75 16.86 16.64 16.76 425,239 -0.02(-0.12%)
May 27, 2015 16.50 16.80 16.40 16.78 650,209 +0.28(+1.70%)
May 26, 2015 16.71 16.76 16.41 16.50 837,186 -0.29(-1.73%)
May 22, 2015 16.97 16.79 16.79 16.79 635,100 -0.23(-1.35%)
May 21, 2015 16.81 17.11 16.71 17.02 738,484 +0.15(+0.89%)
May 20, 2015 16.83 17.09 16.62 16.87 842,029 +0.10(+0.60%)
May 19, 2015 16.77 16.92 16.63 16.77 722,467 +0.01(+0.03%)
May 18, 2015 17.03 17.12 16.56 16.76 927,811 +0.17(+1.05%)
May 15, 2015 16.55 16.83 16.46 16.59 625,476 +0.08(+0.48%)
May 14, 2015 16.33 16.62 16.23 16.51 534,785 +0.23(+1.41%)
May 13, 2015 16.37 16.60 16.14 16.28 613,891 -0.11(-0.67%)
May 12, 2015 16.00 16.60 15.81 16.39 1,223,083 +0.49(+3.08%)
May 11, 2015 15.86 16.04 15.76 15.90 508,765 +0.02(+0.13%)
May 08, 2015 16.15 16.22 15.50 15.88 814,380 -0.11(-0.69%)
May 07, 2015 15.91 16.11 15.78 15.99 627,736 +0.10(+0.63%)
May 06, 2015 16.05 16.07 15.75 15.89 434,733 -0.06(-0.38%)
May 05, 2015 16.33 16.34 15.88 15.95 684,950 -0.36(-2.21%)
May 04, 2015 16.03 16.50 15.76 16.31 723,247 +0.16(+0.99%)
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.