Penn Natl Gaming Inc (NQ: PENN )

68.39 USD -1.24 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.91 30.41 29.34 30.18 1,313,280 +0.06(+0.20%)
Feb 25, 2005 30.75 31.75 29.36 30.12 2,850,347 -0.84(-2.71%)
Feb 24, 2005 30.58 31.05 30.14 30.96 484,978 +0.38(+1.23%)
Feb 23, 2005 29.89 30.67 29.81 30.58 786,956 +0.70(+2.34%)
Feb 22, 2005 31.05 31.25 29.55 29.89 1,654,114 -1.56(-4.95%)
Feb 18, 2005 32.66 32.67 31.38 31.44 1,265,734 -1.10(-3.38%)
Feb 17, 2005 32.88 33.10 32.47 32.54 586,606 -0.93(-2.79%)
Feb 16, 2005 33.06 33.89 32.78 33.47 564,387 +0.42(+1.27%)
Feb 15, 2005 32.88 33.46 32.80 33.05 351,209 +0.10(+0.32%)
Feb 14, 2005 33.38 33.56 32.88 32.95 619,193 -0.39(-1.17%)
Feb 11, 2005 32.88 33.61 32.09 33.34 516,524 +0.38(+1.17%)
Feb 10, 2005 33.62 33.76 32.75 32.96 878,131 -0.88(-2.62%)
Feb 09, 2005 34.90 34.90 33.82 33.84 668,701 -0.90(-2.58%)
Feb 08, 2005 34.99 35.71 34.56 34.74 689,208 -0.10(-0.30%)
Feb 07, 2005 35.06 35.25 34.20 34.84 718,548 +0.40(+1.15%)
Feb 04, 2005 33.54 34.48 33.18 34.45 760,362 +1.20(+3.61%)
Feb 03, 2005 32.62 34.25 31.39 33.24 3,405,778 -1.12(-3.26%)
Feb 02, 2005 33.55 34.85 33.29 34.37 951,037 +0.93(+2.78%)
Feb 01, 2005 32.82 33.67 32.50 33.44 665,739 +0.64(+1.95%)
Jan 31, 2005 32.38 32.88 32.28 32.79 332,235 +0.44(+1.36%)
Jan 28, 2005 32.40 32.40 31.68 32.35 316,224 +0.15(+0.47%)
Jan 27, 2005 32.67 32.94 32.10 32.21 381,206 -0.39(-1.20%)
Jan 26, 2005 32.04 33.07 31.95 32.60 631,216 +0.68(+2.13%)
Jan 25, 2005 32.20 32.44 31.55 31.92 472,659 -0.21(-0.65%)
Jan 24, 2005 32.49 32.74 31.80 32.12 583,349 -0.29(-0.91%)
Jan 21, 2005 33.14 33.37 32.17 32.42 836,584 -1.21(-3.58%)
Jan 20, 2005 33.60 33.96 33.02 33.62 838,035 -0.06(-0.18%)
Jan 19, 2005 32.35 34.06 32.23 33.69 1,937,240 +1.48(+4.61%)
Jan 18, 2005 31.22 32.39 30.95 32.20 986,808 +1.07(+3.42%)
Jan 14, 2005 30.51 31.39 30.39 31.14 545,265 +0.71(+2.32%)
Jan 13, 2005 29.70 30.60 29.55 30.43 492,310 +0.73(+2.48%)
Jan 12, 2005 29.64 29.78 29.21 29.70 327,050 -0.05(-0.18%)
Jan 11, 2005 29.45 29.88 28.90 29.75 348,006 +0.19(+0.64%)
Jan 10, 2005 30.05 30.09 29.29 29.56 389,093 -0.35(-1.15%)
Jan 07, 2005 29.89 29.99 29.46 29.91 363,573 +0.18(+0.61%)
Jan 06, 2005 29.38 29.95 29.08 29.73 320,349 +0.51(+1.73%)
Jan 05, 2005 29.27 29.59 28.88 29.22 504,461 -0.03(-0.09%)
Jan 04, 2005 29.98 30.58 29.00 29.25 904,283 -0.55(-1.86%)
Jan 03, 2005 30.12 30.22 29.65 29.80 569,108 -0.48(-1.57%)
Dec 31, 2004 30.38 30.55 30.03 30.27 206,800 -0.05(-0.15%)
Dec 30, 2004 30.68 31.16 30.30 30.32 354,300 -0.43(-1.40%)
Dec 29, 2004 31.09 31.20 30.41 30.75 373,400 -0.42(-1.35%)
Dec 28, 2004 30.18 31.20 30.14 31.17 615,100 +1.12(+3.73%)
Dec 27, 2004 30.03 30.25 29.80 30.05 278,800 -0.05(-0.17%)
Dec 23, 2004 30.18 30.18 29.55 30.10 445,300 +0.17(+0.55%)
Dec 22, 2004 27.93 30.42 27.84 29.93 2,258,100 +2.12(+7.64%)
Dec 21, 2004 27.15 27.92 26.76 27.81 368,400 +0.73(+2.68%)
Dec 20, 2004 26.69 27.14 26.54 27.08 240,700 +0.35(+1.33%)
Dec 17, 2004 26.79 26.92 26.60 26.73 267,000 -0.20(-0.76%)
Dec 16, 2004 27.13 27.14 26.64 26.93 223,800 -0.13(-0.48%)
Dec 15, 2004 27.08 27.59 26.90 27.07 368,300 -0.05(-0.20%)
Dec 14, 2004 26.99 27.20 26.75 27.12 541,600 +0.82(+3.10%)
Dec 13, 2004 26.24 26.35 25.54 26.30 358,200 +0.07(+0.27%)
Dec 10, 2004 26.00 26.48 25.97 26.24 199,100 +0.09(+0.33%)
Dec 09, 2004 26.10 26.25 25.96 26.15 381,000 -0.10(-0.38%)
Dec 08, 2004 26.20 26.54 26.12 26.25 309,000 +0.04(+0.15%)
Dec 07, 2004 26.76 26.92 26.21 26.21 259,200 -0.58(-2.15%)
Dec 06, 2004 26.79 27.02 26.62 26.79 195,600 -0.09(-0.32%)
Dec 03, 2004 26.72 27.12 26.53 26.87 438,300 -0.02(-0.07%)
Dec 02, 2004 27.08 27.17 26.75 26.89 300,600 -0.13(-0.48%)
Dec 01, 2004 26.36 27.08 26.27 27.02 293,100 +0.63(+2.41%)
Nov 30, 2004 26.55 26.61 26.12 26.39 189,700 -0.20(-0.75%)
Nov 29, 2004 26.70 26.70 26.09 26.58 227,300 +0.08(+0.32%)
Nov 26, 2004 26.73 26.75 26.39 26.50 90,000 +0.03(+0.11%)
Nov 24, 2004 27.00 27.20 26.36 26.47 374,700 -0.36(-1.32%)
Nov 23, 2004 26.33 26.93 26.33 26.83 359,000 +0.54(+2.03%)
Nov 22, 2004 25.76 26.56 25.69 26.29 435,700 +0.24(+0.92%)
Nov 19, 2004 26.41 26.73 25.92 26.05 424,700 -0.45(-1.68%)
Nov 18, 2004 26.33 26.69 26.06 26.50 407,900 +0.11(+0.40%)
Nov 17, 2004 27.38 28.18 25.70 26.39 2,076,100 -1.03(-3.74%)
Nov 16, 2004 26.70 27.78 26.57 27.42 913,100 +0.59(+2.20%)
Nov 15, 2004 26.02 27.71 26.02 26.83 1,189,600 +0.94(+3.61%)
Nov 12, 2004 25.76 26.08 25.67 25.89 314,300 +0.12(+0.47%)
Nov 11, 2004 25.14 26.04 25.14 25.77 514,700 +0.42(+1.66%)
Nov 10, 2004 25.50 25.50 24.93 25.35 420,200 -0.07(-0.28%)
Nov 09, 2004 25.00 25.50 24.76 25.42 680,500 +0.29(+1.13%)
Nov 08, 2004 25.15 25.41 24.89 25.14 803,200 -0.31(-1.22%)
Nov 05, 2004 25.89 26.11 25.27 25.45 1,461,700 -0.67(-2.55%)
Nov 04, 2004 24.56 26.99 24.52 26.11 7,182,100 +5.39(+26.01%)
Nov 03, 2004 20.64 21.00 20.59 20.72 457,800 +0.11(+0.53%)
Nov 02, 2004 20.36 20.89 20.21 20.61 341,500 +0.15(+0.73%)
Nov 01, 2004 20.62 20.75 20.31 20.46 417,900 -0.30(-1.47%)
Oct 29, 2004 20.82 20.96 20.42 20.76 263,900 -0.17(-0.81%)
Oct 28, 2004 20.87 21.14 20.73 20.93 553,400 -0.15(-0.71%)
Oct 27, 2004 19.95 21.10 19.86 21.08 1,194,600 +1.11(+5.58%)
Oct 26, 2004 19.55 20.10 19.08 19.97 1,757,900 -0.16(-0.77%)
Oct 25, 2004 20.45 20.49 19.93 20.12 462,100 -0.25(-1.20%)
Oct 22, 2004 20.67 20.77 20.33 20.37 227,200 -0.34(-1.67%)
Oct 21, 2004 20.73 21.00 20.61 20.71 303,000 -0.11(-0.53%)
Oct 20, 2004 21.20 21.20 20.64 20.83 375,800 -0.32(-1.54%)
Oct 19, 2004 21.20 21.55 20.96 21.15 345,000 -0.05(-0.24%)
Oct 18, 2004 21.20 21.20 20.62 21.20 666,900 +0.12(+0.59%)
Oct 15, 2004 19.81 21.23 19.79 21.08 1,679,900 +1.57(+8.02%)
Oct 14, 2004 19.51 19.80 19.43 19.51 230,100 +0.01(+0.03%)
Oct 13, 2004 19.45 19.75 19.06 19.50 652,400 +0.02(+0.13%)
Oct 12, 2004 19.27 19.56 19.01 19.48 254,300 +0.14(+0.72%)
Oct 11, 2004 19.59 19.67 19.21 19.34 273,700 -0.31(-1.58%)
Oct 08, 2004 19.57 19.93 19.42 19.65 445,800 +0.05(+0.26%)
Oct 07, 2004 20.04 20.07 19.41 19.60 566,100 -0.39(-1.93%)
Oct 06, 2004 20.30 20.35 19.83 19.99 783,200 -0.36(-1.79%)
Oct 05, 2004 20.91 20.91 20.31 20.35 635,800 -0.43(-2.07%)
Oct 04, 2004 20.16 20.98 20.02 20.78 568,100 +0.70(+3.51%)
Oct 01, 2004 20.25 20.37 19.98 20.08 318,100 -0.12(-0.62%)
Sep 30, 2004 19.86 20.24 19.60 20.20 559,900 +0.36(+1.79%)
Sep 29, 2004 20.00 20.02 19.77 19.84 335,200 -0.10(-0.50%)
Sep 28, 2004 19.79 20.08 19.62 19.95 291,400 +0.15(+0.78%)
Sep 27, 2004 20.07 20.09 19.79 19.79 424,000 -0.34(-1.69%)
Sep 24, 2004 19.99 20.38 19.95 20.13 420,800 +0.19(+0.95%)
Sep 23, 2004 20.04 20.05 19.87 19.94 674,900 +0.02(+0.08%)
Sep 22, 2004 19.95 20.08 19.60 19.92 604,300 +0.07(+0.38%)
Sep 21, 2004 19.47 19.89 19.36 19.85 321,100 +0.44(+2.29%)
Sep 20, 2004 19.63 19.63 19.39 19.41 367,700 -0.12(-0.61%)
Sep 17, 2004 19.45 19.55 18.91 19.52 439,400 +0.33(+1.72%)
Sep 16, 2004 18.86 19.36 18.86 19.20 284,700 +0.34(+1.83%)
Sep 15, 2004 19.05 19.09 18.74 18.85 688,800 -0.29(-1.52%)
Sep 14, 2004 19.40 19.50 18.78 19.14 913,000 -0.23(-1.19%)
Sep 13, 2004 19.48 19.86 19.21 19.37 527,800 -0.05(-0.23%)
Sep 10, 2004 19.29 19.49 19.23 19.42 410,400 +0.12(+0.65%)
Sep 09, 2004 18.70 19.55 18.61 19.29 1,338,900 +0.92(+5.01%)
Sep 08, 2004 19.43 19.48 18.25 18.37 2,244,400 -1.26(-6.44%)
Sep 07, 2004 19.77 19.91 19.55 19.64 693,600 -0.07(-0.38%)
Sep 03, 2004 19.70 19.83 19.62 19.71 279,800 +0.06(+0.33%)
Sep 02, 2004 19.63 19.79 19.55 19.64 418,300 +0.06(+0.31%)
Sep 01, 2004 19.53 19.91 19.40 19.58 446,200 +0.16(+0.82%)
Aug 31, 2004 19.35 19.54 19.31 19.42 226,400 -0.04(-0.18%)
Aug 30, 2004 19.58 19.59 19.15 19.46 286,700 -0.02(-0.08%)
Aug 27, 2004 19.40 19.56 19.20 19.48 234,600 +0.28(+1.49%)
Aug 26, 2004 19.42 19.68 19.18 19.19 335,000 -0.20(-1.03%)
Aug 25, 2004 19.05 19.52 18.76 19.39 420,300 +0.42(+2.24%)
Aug 24, 2004 18.84 19.13 18.77 18.96 361,800 +0.08(+0.42%)
Aug 23, 2004 18.75 18.89 18.55 18.89 487,500 +0.15(+0.77%)
Aug 20, 2004 18.55 19.10 18.45 18.74 591,100 +0.40(+2.18%)
Aug 19, 2004 18.96 18.99 18.33 18.34 581,400 -0.61(-3.22%)
Aug 18, 2004 18.71 19.08 18.61 18.95 382,200 +0.17(+0.88%)
Aug 17, 2004 18.62 19.21 18.55 18.79 769,400 +0.22(+1.19%)
Aug 16, 2004 18.32 18.58 18.20 18.57 330,800 +0.27(+1.48%)
Aug 13, 2004 18.16 18.62 18.15 18.30 280,100 +0.03(+0.16%)
Aug 12, 2004 18.45 18.45 18.07 18.26 263,700 -0.18(-0.98%)
Aug 11, 2004 18.19 18.45 17.92 18.45 364,300 +0.26(+1.43%)
Aug 10, 2004 17.84 18.23 17.82 18.18 479,400 +0.45(+2.57%)
Aug 09, 2004 17.56 17.95 17.54 17.73 347,600 +0.09(+0.54%)
Aug 06, 2004 17.86 17.90 17.29 17.64 291,100 -0.32(-1.78%)
Aug 05, 2004 18.32 18.42 17.95 17.95 211,900 -0.26(-1.45%)
Aug 04, 2004 18.57 18.57 18.07 18.22 359,600 -0.29(-1.54%)
Aug 03, 2004 18.67 18.68 18.25 18.50 568,300 -0.13(-0.72%)
Aug 02, 2004 17.92 18.82 17.71 18.64 737,700 +0.64(+3.56%)
Jul 30, 2004 18.50 18.50 17.95 18.00 634,600 -0.57(-3.04%)
Jul 29, 2004 18.37 18.59 18.21 18.57 890,700 +0.40(+2.17%)
Jul 28, 2004 17.48 18.43 17.42 18.17 1,446,200 +0.62(+3.53%)
Jul 27, 2004 16.59 17.62 16.30 17.55 2,553,000 +1.56(+9.79%)
Jul 26, 2004 16.09 16.14 15.74 15.98 498,600 -0.07(-0.47%)
Jul 23, 2004 16.45 16.45 15.90 16.06 458,200 -0.34(-2.07%)
Jul 22, 2004 16.50 16.66 16.08 16.40 276,800 -0.17(-1.03%)
Jul 21, 2004 16.86 16.90 16.52 16.57 266,000 -0.23(-1.40%)
Jul 20, 2004 16.52 16.80 16.38 16.80 306,100 +0.30(+1.85%)
Jul 19, 2004 16.86 16.86 16.37 16.50 344,600 -0.25(-1.49%)
Jul 16, 2004 16.88 16.95 16.74 16.75 352,700 -0.06(-0.36%)
Jul 15, 2004 16.66 16.87 16.58 16.81 414,800 +0.06(+0.36%)
Jul 14, 2004 16.57 16.77 16.40 16.75 469,600 +0.13(+0.78%)
Jul 13, 2004 16.60 16.76 16.50 16.62 230,100 +0.03(+0.18%)
Jul 12, 2004 16.27 16.60 16.20 16.59 627,700 +0.17(+1.04%)
Jul 09, 2004 16.10 16.42 16.08 16.42 594,000 +0.24(+1.45%)
Jul 08, 2004 16.25 16.33 16.10 16.18 368,100 -0.19(-1.16%)
Jul 07, 2004 16.42 16.52 16.24 16.38 577,100 +0.05(+0.34%)
Jul 06, 2004 17.17 17.25 16.07 16.32 994,700 -0.32(-1.89%)
Jul 02, 2004 16.98 17.07 16.58 16.64 1,778,300 -0.00(-0.03%)
Jul 01, 2004 16.50 16.68 16.30 16.64 1,350,500 +0.04(+0.24%)
Jun 30, 2004 16.02 16.75 16.00 16.60 970,100 +0.52(+3.27%)
Jun 29, 2004 16.09 16.27 16.07 16.08 528,600 -0.07(-0.43%)
Jun 28, 2004 16.25 16.33 16.05 16.14 681,000 +0.10(+0.59%)
Jun 25, 2004 16.01 16.14 15.88 16.05 775,600 +0.04(+0.22%)
Jun 24, 2004 16.02 16.38 15.89 16.01 1,222,300 +0.62(+4.03%)
Jun 23, 2004 15.24 15.53 15.21 15.39 516,200 +0.16(+1.05%)
Jun 22, 2004 14.84 15.25 14.73 15.23 376,300 +0.36(+2.42%)
Jun 21, 2004 15.09 15.12 14.81 14.88 547,500 -0.10(-0.63%)
Jun 18, 2004 15.00 15.16 14.86 14.97 286,700 +0.07(+0.47%)
Jun 17, 2004 14.72 14.94 14.57 14.90 306,700 +0.21(+1.43%)
Jun 16, 2004 14.71 14.96 14.66 14.69 421,400 +0.09(+0.62%)
Jun 15, 2004 14.76 14.94 14.60 14.60 496,200 -0.16(-1.08%)
Jun 14, 2004 14.86 14.87 14.54 14.76 339,800 -0.02(-0.14%)
Jun 10, 2004 15.23 15.23 14.66 14.78 593,200 -0.38(-2.51%)
Jun 09, 2004 15.38 15.43 15.13 15.16 324,100 -0.24(-1.56%)
Jun 08, 2004 15.42 15.50 15.30 15.40 543,400 -0.12(-0.81%)
Jun 07, 2004 15.44 15.54 15.36 15.53 257,500 +0.16(+1.04%)
Jun 04, 2004 15.10 15.37 15.10 15.37 369,500 +0.34(+2.26%)
Jun 03, 2004 15.12 15.19 14.99 15.03 220,500 -0.21(-1.41%)
Jun 02, 2004 15.07 15.28 15.04 15.24 205,000 +0.12(+0.83%)
Jun 01, 2004 14.89 15.12 14.89 15.12 343,200 +0.12(+0.83%)
May 28, 2004 14.88 15.01 14.88 14.99 312,400 +0.01(+0.03%)
May 27, 2004 15.02 15.12 14.88 14.98 249,800 +0.02(+0.17%)
May 26, 2004 15.03 15.10 14.88 14.96 223,900 -0.06(-0.43%)
May 25, 2004 14.59 15.10 14.54 15.03 323,400 +0.51(+3.51%)
May 24, 2004 14.58 14.80 14.50 14.52 452,000 -0.04(-0.27%)
May 21, 2004 14.26 14.62 14.26 14.55 339,400 +0.35(+2.45%)
May 20, 2004 14.09 14.38 13.88 14.21 269,400 +0.24(+1.74%)
May 19, 2004 14.20 14.41 13.90 13.96 219,800 -0.15(-1.06%)
May 18, 2004 13.79 14.14 13.77 14.12 128,300 +0.17(+1.22%)
May 17, 2004 14.00 14.12 13.70 13.95 221,800 -0.17(-1.20%)
May 14, 2004 13.71 14.21 13.62 14.12 519,200 +0.35(+2.54%)
May 13, 2004 13.99 14.00 13.64 13.77 147,000 -0.23(-1.68%)
May 12, 2004 14.00 14.00 13.46 14.00 453,400 +0.01(+0.07%)
May 11, 2004 13.53 14.00 13.53 13.99 433,300 +0.37(+2.68%)
May 10, 2004 14.12 14.15 13.30 13.62 613,300 -0.62(-4.35%)
May 07, 2004 14.60 14.76 14.12 14.24 565,100 -0.46(-3.10%)
May 06, 2004 15.00 15.00 14.63 14.70 418,400 -0.19(-1.24%)
May 05, 2004 15.12 15.20 14.88 14.88 404,800 -0.19(-1.26%)
May 04, 2004 15.05 15.45 14.95 15.07 592,900 -0.04(-0.30%)
May 03, 2004 14.60 15.25 14.60 15.12 382,400 +0.37(+2.51%)
Apr 30, 2004 14.90 15.04 14.60 14.75 222,100 -0.16(-1.11%)
Apr 29, 2004 15.25 15.28 14.78 14.91 372,200 -0.32(-2.10%)
Apr 28, 2004 15.72 15.72 15.18 15.23 245,000 -0.50(-3.15%)
Apr 27, 2004 15.68 15.74 15.53 15.73 360,400 +0.13(+0.83%)
Apr 26, 2004 15.60 15.81 15.50 15.60 615,000 +0.08(+0.52%)
Apr 23, 2004 15.25 15.59 15.13 15.52 687,100 +0.32(+2.11%)
Apr 22, 2004 15.05 15.25 14.90 15.20 523,900 +0.23(+1.54%)
Apr 21, 2004 15.33 15.48 14.66 14.97 704,900 +0.20(+1.35%)
Apr 20, 2004 14.76 15.19 14.69 14.77 697,300 -0.03(-0.20%)
Apr 19, 2004 14.40 14.84 14.38 14.80 220,800 +0.29(+1.96%)
Apr 16, 2004 14.32 14.54 14.22 14.52 235,700 +0.17(+1.15%)
Apr 15, 2004 14.61 14.77 14.00 14.35 266,900 -0.24(-1.61%)
Apr 14, 2004 14.53 14.72 14.33 14.59 622,600 -0.08(-0.58%)
Apr 13, 2004 14.41 15.06 14.38 14.67 1,231,600 +0.29(+2.05%)
Apr 12, 2004 14.06 14.41 14.00 14.38 259,600 +0.38(+2.68%)
Apr 08, 2004 14.19 14.24 13.95 14.00 163,800 -0.11(-0.78%)
Apr 07, 2004 14.15 14.23 13.94 14.11 214,200 -0.06(-0.42%)
Apr 06, 2004 14.21 14.24 14.06 14.17 316,800 -0.11(-0.74%)
Apr 05, 2004 14.36 14.49 14.22 14.28 487,400 -0.10(-0.70%)
Apr 02, 2004 14.58 14.78 14.35 14.38 308,600 -0.06(-0.42%)
Apr 01, 2004 14.43 14.95 14.29 14.44 646,300 +0.05(+0.35%)
Mar 31, 2004 14.19 14.50 14.02 14.38 450,400 +0.22(+1.55%)
Mar 30, 2004 14.79 14.79 13.70 14.16 1,579,500 -0.61(-4.13%)
Mar 29, 2004 14.50 14.78 14.41 14.78 359,300 +0.28(+1.90%)
Mar 26, 2004 14.64 14.94 14.40 14.50 313,000 -0.12(-0.85%)
Mar 25, 2004 14.65 14.65 14.38 14.62 617,400 +0.06(+0.45%)
Mar 24, 2004 13.94 14.82 13.93 14.56 1,027,400 +0.60(+4.26%)
Mar 23, 2004 13.61 14.12 13.56 13.96 483,500 +0.44(+3.25%)
Mar 22, 2004 13.88 13.93 13.39 13.53 372,600 -0.38(-2.70%)
Mar 19, 2004 13.59 14.03 13.57 13.90 715,700 +0.36(+2.62%)
Mar 18, 2004 13.54 13.74 13.38 13.54 594,100 +0.26(+1.92%)
Mar 17, 2004 13.03 13.43 12.98 13.29 255,500 +0.39(+3.02%)
Mar 16, 2004 12.84 12.96 12.77 12.90 173,500 +0.17(+1.34%)
Mar 15, 2004 12.97 13.06 12.72 12.73 247,800 -0.26(-2.04%)
Mar 12, 2004 13.07 13.15 12.88 12.99 230,500 +0.09(+0.74%)
Mar 11, 2004 12.96 13.20 12.80 12.90 277,700 -0.11(-0.81%)
Mar 10, 2004 13.17 13.40 12.97 13.01 158,700 -0.20(-1.51%)
Mar 09, 2004 13.20 13.41 13.15 13.21 376,100 +0.01(+0.08%)
Mar 08, 2004 13.12 13.55 13.02 13.20 251,800 +0.09(+0.69%)
Mar 05, 2004 13.10 13.25 13.00 13.11 218,000 +0.01(+0.04%)
Mar 04, 2004 13.00 13.16 13.00 13.10 271,200 +0.10(+0.77%)
Mar 03, 2004 13.12 13.13 12.94 13.00 250,600 -0.20(-1.52%)
Mar 02, 2004 13.02 13.24 13.00 13.20 394,300 +0.12(+0.92%)
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.