Penn Natl Gaming Inc (NQ: PENN )

66.27 USD -1.86 (-2.72%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 13.18 13.19 13.00 13.08 339,200 -0.05(-0.38%)
Feb 27, 2004 13.24 13.34 13.07 13.13 266,900 -0.11(-0.83%)
Feb 26, 2004 13.20 13.33 13.11 13.24 173,900 -0.09(-0.68%)
Feb 25, 2004 13.01 13.34 12.98 13.33 195,100 +0.28(+2.15%)
Feb 24, 2004 12.71 13.12 12.60 13.05 186,800 +0.28(+2.19%)
Feb 23, 2004 13.11 13.11 12.72 12.77 121,200 -0.35(-2.63%)
Feb 20, 2004 12.81 13.21 12.57 13.12 292,200 +0.22(+1.75%)
Feb 19, 2004 13.26 13.41 12.80 12.89 211,100 -0.35(-2.68%)
Feb 18, 2004 13.50 13.50 13.15 13.24 330,000 -0.21(-1.52%)
Feb 17, 2004 13.38 13.50 13.38 13.45 249,000 +0.07(+0.56%)
Feb 13, 2004 13.48 13.57 13.32 13.38 172,100 -0.03(-0.19%)
Feb 12, 2004 13.40 13.50 13.28 13.40 210,300 -0.04(-0.30%)
Feb 11, 2004 13.45 13.61 13.29 13.44 387,300 +0.00(+0.00%)
Feb 10, 2004 13.22 13.44 12.90 13.44 527,100 +0.37(+2.79%)
Feb 09, 2004 13.13 13.25 12.99 13.07 203,700 +0.05(+0.42%)
Feb 06, 2004 12.88 13.08 12.78 13.02 514,600 +0.16(+1.28%)
Feb 05, 2004 13.10 13.19 12.80 12.86 433,800 +0.00(+0.00%)
Feb 04, 2004 12.49 13.12 12.38 12.86 1,706,200 +0.78(+6.46%)
Feb 03, 2004 12.31 12.31 11.66 12.07 500,500 -0.14(-1.15%)
Feb 02, 2004 12.43 12.60 12.18 12.21 293,400 -0.12(-0.93%)
Jan 30, 2004 12.28 12.43 12.20 12.33 144,100 +0.15(+1.23%)
Jan 29, 2004 12.20 12.32 12.02 12.18 103,300 +0.03(+0.25%)
Jan 28, 2004 12.43 12.49 12.07 12.15 220,400 -0.22(-1.82%)
Jan 27, 2004 12.23 12.53 12.17 12.38 422,000 +0.12(+0.98%)
Jan 26, 2004 12.26 12.38 12.12 12.26 234,900 -0.08(-0.69%)
Jan 23, 2004 12.37 12.37 12.15 12.34 101,100 +0.07(+0.61%)
Jan 22, 2004 12.43 12.54 12.26 12.27 138,900 -0.23(-1.88%)
Jan 21, 2004 12.13 12.50 12.04 12.50 389,700 +0.24(+1.96%)
Jan 20, 2004 11.50 12.30 11.50 12.26 675,500 +0.75(+6.56%)
Jan 16, 2004 11.70 11.73 11.46 11.51 348,700 -0.13(-1.16%)
Jan 15, 2004 11.80 11.81 11.44 11.64 536,295 -0.09(-0.81%)
Jan 14, 2004 11.57 11.75 11.56 11.73 171,103 -0.01(-0.04%)
Jan 13, 2004 11.93 11.93 11.62 11.74 238,027 -0.15(-1.26%)
Jan 12, 2004 11.92 11.95 11.81 11.89 286,643 +0.03(+0.21%)
Jan 09, 2004 12.05 12.05 11.85 11.87 410,217 -0.19(-1.54%)
Jan 08, 2004 11.93 12.12 11.86 12.05 331,636 +0.18(+1.52%)
Jan 07, 2004 11.72 12.05 11.62 11.87 381,756 +0.18(+1.54%)
Jan 06, 2004 11.72 11.80 11.60 11.69 373,600 +0.01(+0.13%)
Jan 05, 2004 11.57 11.74 11.52 11.68 268,200 +0.17(+1.43%)
Jan 02, 2004 11.56 11.68 11.45 11.51 265,900 -0.05(-0.43%)
Dec 31, 2003 11.61 11.70 11.32 11.56 427,500 -0.06(-0.56%)
Dec 30, 2003 11.66 11.89 11.61 11.62 449,001 -0.10(-0.85%)
Dec 29, 2003 11.44 11.72 11.38 11.72 350,351 +0.33(+2.94%)
Dec 26, 2003 11.40 11.44 11.35 11.39 211,957 +0.02(+0.13%)
Dec 24, 2003 11.55 11.55 11.32 11.38 263,338 -0.10(-0.87%)
Dec 23, 2003 11.41 11.68 11.38 11.47 742,578 -0.03(-0.22%)
Dec 22, 2003 11.43 11.81 11.23 11.50 2,061,303 -1.10(-8.73%)
Dec 19, 2003 12.91 12.93 12.36 12.60 519,333 -0.10(-0.79%)
Dec 18, 2003 12.43 12.87 12.43 12.70 1,105,190 +0.26(+2.13%)
Dec 17, 2003 11.81 12.50 11.72 12.44 876,068 +0.62(+5.25%)
Dec 16, 2003 11.41 11.97 11.37 11.81 1,253,808 +0.32(+2.78%)
Dec 15, 2003 11.29 11.93 11.25 11.49 1,620,514 +0.46(+4.12%)
Dec 12, 2003 11.28 11.40 10.93 11.04 692,501 -0.23(-2.04%)
Dec 11, 2003 11.62 11.69 11.03 11.27 1,028,700 -0.30(-2.59%)
Dec 10, 2003 11.57 11.72 11.47 11.57 307,899 +0.08(+0.65%)
Dec 09, 2003 11.81 11.88 11.48 11.49 231,826 -0.27(-2.29%)
Dec 08, 2003 11.79 11.85 11.68 11.77 305,198 -0.00(-0.04%)
Dec 05, 2003 11.71 11.74 11.56 11.77 260,986 +0.06(+0.51%)
Dec 04, 2003 11.84 11.87 11.57 11.71 318,511 -0.05(-0.41%)
Dec 03, 2003 11.77 11.94 11.68 11.76 353,149 +0.07(+0.58%)
Dec 02, 2003 11.94 11.94 11.69 11.69 266,973 -0.18(-1.47%)
Dec 01, 2003 11.82 11.96 11.77 11.87 501,396 +0.05(+0.47%)
Nov 28, 2003 11.90 11.98 11.81 11.81 229,839 -0.13(-1.09%)
Nov 26, 2003 11.97 12.05 11.90 11.94 220,369 -0.07(-0.54%)
Nov 25, 2003 12.14 12.18 11.97 12.01 228,379 -0.11(-0.91%)
Nov 24, 2003 11.90 12.16 11.82 12.12 278,613 +0.14(+1.17%)
Nov 21, 2003 12.04 12.04 11.87 11.97 242,529 -0.05(-0.42%)
Nov 20, 2003 12.04 12.05 11.84 12.03 252,529 -0.01(-0.12%)
Nov 19, 2003 11.89 12.05 11.65 12.04 312,578 +0.09(+0.75%)
Nov 18, 2003 12.12 12.18 11.88 11.95 200,694 -0.07(-0.54%)
Nov 17, 2003 12.15 12.26 11.93 12.02 279,637 -0.17(-1.44%)
Nov 14, 2003 12.35 12.50 12.12 12.19 498,796 -0.36(-2.87%)
Nov 13, 2003 12.02 12.97 12.00 12.55 1,096,093 +0.50(+4.15%)
Nov 12, 2003 11.93 12.06 11.93 12.05 643,245 +0.17(+1.39%)
Nov 11, 2003 11.59 11.91 11.51 11.88 354,666 +0.23(+1.97%)
Nov 10, 2003 11.86 11.90 11.51 11.65 142,105 -0.15(-1.23%)
Nov 07, 2003 11.79 11.85 11.57 11.80 321,143 -0.02(-0.17%)
Nov 06, 2003 11.89 11.92 11.74 11.82 198,775 -0.09(-0.76%)
Nov 05, 2003 11.74 11.94 11.70 11.91 436,021 +0.14(+1.19%)
Nov 04, 2003 11.90 12.00 11.74 11.77 319,320 -0.18(-1.51%)
Nov 03, 2003 11.88 12.12 11.81 11.95 257,335 +0.07(+0.63%)
Oct 31, 2003 12.04 12.23 11.82 11.88 262,038 -0.21(-1.74%)
Oct 30, 2003 12.15 12.34 12.06 12.09 649,682 -0.06(-0.53%)
Oct 29, 2003 11.55 12.15 11.46 12.15 651,244 +0.57(+4.92%)
Oct 28, 2003 11.49 11.65 11.46 11.58 297,128 +0.14(+1.27%)
Oct 27, 2003 11.30 11.50 11.30 11.44 544,100 +0.13(+1.19%)
Oct 24, 2003 11.15 11.39 11.05 11.30 241,800 +0.05(+0.44%)
Oct 23, 2003 11.25 11.46 10.88 11.25 451,500 +0.28(+2.51%)
Oct 22, 2003 11.22 11.22 10.95 10.97 543,900 -0.33(-2.88%)
Oct 21, 2003 11.01 11.46 11.01 11.30 302,977 +0.20(+1.76%)
Oct 20, 2003 11.22 11.35 11.06 11.11 177,495 -0.12(-1.02%)
Oct 17, 2003 11.26 11.34 11.15 11.22 198,181 -0.07(-0.66%)
Oct 16, 2003 11.13 11.34 11.11 11.29 160,683 +0.16(+1.48%)
Oct 15, 2003 11.07 11.18 11.00 11.13 209,961 +0.09(+0.77%)
Oct 14, 2003 11.00 11.06 10.90 11.04 138,753 +0.04(+0.41%)
Oct 13, 2003 10.87 11.01 10.70 11.00 260,942 +0.13(+1.24%)
Oct 10, 2003 10.89 10.94 10.75 10.87 105,376 +0.02(+0.14%)
Oct 09, 2003 10.79 10.95 10.76 10.85 222,282 +0.04(+0.32%)
Oct 08, 2003 10.87 10.98 10.80 10.81 180,751 -0.09(-0.78%)
Oct 07, 2003 11.10 11.10 10.60 10.90 854,730 -0.22(-1.98%)
Oct 06, 2003 11.12 11.19 10.88 11.12 242,775 -0.01(-0.04%)
Oct 03, 2003 10.91 11.12 10.90 11.12 459,114 +0.28(+2.58%)
Oct 02, 2003 11.01 11.01 10.80 10.85 130,065 -0.15(-1.36%)
Oct 01, 2003 10.62 11.00 10.51 10.99 334,904 +0.33(+3.14%)
Sep 30, 2003 10.80 10.85 10.63 10.66 388,951 -0.22(-2.02%)
Sep 29, 2003 10.94 11.07 10.61 10.88 246,186 -0.10(-0.96%)
Sep 26, 2003 11.13 11.20 10.91 10.98 382,169 -0.20(-1.79%)
Sep 25, 2003 11.23 11.29 11.12 11.19 460,341 -0.05(-0.45%)
Sep 24, 2003 11.26 11.30 11.15 11.23 228,833 -0.02(-0.18%)
Sep 23, 2003 10.88 11.29 10.85 11.26 322,643 +0.34(+3.11%)
Sep 22, 2003 11.13 11.18 10.88 10.91 387,236 -0.29(-2.54%)
Sep 19, 2003 11.06 11.30 11.05 11.20 374,551 +0.16(+1.50%)
Sep 18, 2003 11.12 11.18 10.93 11.04 785,290 -0.19(-1.69%)
Sep 17, 2003 11.29 11.29 11.10 11.22 347,657 -0.01(-0.09%)
Sep 16, 2003 11.24 11.32 11.16 11.23 213,230 -0.02(-0.18%)
Sep 15, 2003 11.32 11.41 11.24 11.26 201,400 -0.11(-1.01%)
Sep 12, 2003 11.28 11.45 11.24 11.37 125,600 +0.09(+0.80%)
Sep 11, 2003 11.23 11.38 11.23 11.28 130,000 +0.03(+0.27%)
Sep 10, 2003 11.26 11.31 11.23 11.25 220,600 -0.03(-0.22%)
Sep 09, 2003 11.18 11.35 11.12 11.28 502,600 +0.00(+0.00%)
Sep 08, 2003 11.29 11.40 11.19 11.28 503,000 -0.07(-0.62%)
Sep 05, 2003 11.43 11.65 11.32 11.35 307,610 -0.17(-1.48%)
Sep 04, 2003 11.55 11.72 11.43 11.52 235,300 -0.12(-0.99%)
Sep 03, 2003 11.39 11.73 11.30 11.63 571,200 +0.23(+2.02%)
Sep 02, 2003 11.07 11.50 11.00 11.40 614,200 +0.37(+3.31%)
Aug 29, 2003 11.03 11.08 11.00 11.04 164,700 +0.01(+0.09%)
Aug 28, 2003 10.78 11.04 10.78 11.03 164,800 +0.14(+1.33%)
Aug 27, 2003 10.83 10.97 10.76 10.88 258,400 +0.00(+0.00%)
Aug 26, 2003 11.02 11.02 10.80 10.88 223,300 -0.07(-0.68%)
Aug 25, 2003 11.07 11.16 10.91 10.96 365,000 -0.06(-0.54%)
Aug 22, 2003 10.90 11.07 10.83 11.02 271,000 +0.05(+0.46%)
Aug 21, 2003 10.92 11.16 10.88 10.96 386,800 -0.04(-0.36%)
Aug 20, 2003 10.60 11.12 10.60 11.01 1,052,500 +0.24(+2.23%)
Aug 19, 2003 10.74 10.88 10.62 10.77 342,700 -0.04(-0.32%)
Aug 18, 2003 10.90 10.90 10.69 10.80 314,500 -0.02(-0.23%)
Aug 15, 2003 10.81 10.88 10.73 10.82 147,400 -0.05(-0.46%)
Aug 14, 2003 10.81 10.88 10.73 10.88 255,100 +0.15(+1.40%)
Aug 13, 2003 10.78 10.87 10.68 10.72 267,600 -0.05(-0.51%)
Aug 12, 2003 10.69 10.81 10.51 10.78 312,600 +0.15(+1.46%)
Aug 11, 2003 10.14 10.69 10.14 10.62 450,200 +0.22(+2.16%)
Aug 08, 2003 10.38 10.53 10.30 10.40 421,500 -0.03(-0.29%)
Aug 07, 2003 10.57 10.79 10.37 10.43 1,162,400 -0.28(-2.57%)
Aug 06, 2003 10.61 10.87 10.57 10.71 317,900 -0.05(-0.46%)
Aug 05, 2003 10.85 10.85 10.72 10.76 351,900 +0.01(+0.05%)
Aug 04, 2003 10.85 10.85 10.72 10.75 329,500 -0.07(-0.69%)
Aug 01, 2003 10.74 10.85 10.53 10.82 508,668 +0.07(+0.70%)
Jul 31, 2003 10.74 10.82 10.47 10.75 410,300 +0.11(+1.03%)
Jul 30, 2003 10.64 10.73 10.50 10.64 1,102,300 -0.02(-0.23%)
Jul 29, 2003 10.43 10.85 10.30 10.66 1,439,700 +0.37(+3.59%)
Jul 28, 2003 10.51 10.62 10.21 10.29 1,451,100 -0.14(-1.34%)
Jul 25, 2003 10.82 10.89 10.39 10.44 1,702,600 -0.49(-4.53%)
Jul 24, 2003 10.65 11.04 10.53 10.93 1,557,700 +0.28(+2.58%)
Jul 23, 2003 10.85 10.88 10.42 10.65 1,254,800 -0.10(-0.93%)
Jul 22, 2003 10.74 10.90 10.65 10.76 1,238,200 -0.06(-0.55%)
Jul 21, 2003 10.79 11.00 10.62 10.81 2,392,300 +0.76(+7.55%)
Jul 18, 2003 9.920 10.14 9.880 10.06 2,160,000 -0.24(-2.37%)
Jul 17, 2003 10.87 10.90 10.12 10.30 1,398,100 -0.65(-5.98%)
Jul 16, 2003 11.07 11.17 10.88 10.96 1,225,600 -0.14(-1.26%)
Jul 15, 2003 10.89 11.16 10.80 11.10 1,844,000 +0.25(+2.26%)
Jul 14, 2003 10.68 10.88 10.50 10.85 1,661,200 +0.40(+3.82%)
Jul 11, 2003 10.61 10.61 10.37 10.45 885,327 -0.05(-0.43%)
Jul 10, 2003 10.53 10.64 10.29 10.50 783,100 -0.08(-0.80%)
Jul 09, 2003 10.72 10.72 10.44 10.58 991,200 -0.12(-1.12%)
Jul 08, 2003 10.69 10.76 10.40 10.70 877,400 +0.04(+0.42%)
Jul 07, 2003 10.65 10.65 10.40 10.65 982,600 +0.18(+1.72%)
Jul 03, 2003 10.63 10.65 10.43 10.47 260,600 -0.23(-2.15%)
Jul 02, 2003 10.68 10.80 10.36 10.71 495,975 +0.15(+1.47%)
Jul 01, 2003 10.22 10.64 9.765 10.55 966,100 +0.29(+2.83%)
Jun 30, 2003 10.61 10.65 10.05 10.26 1,173,739 -0.25(-2.33%)
Jun 27, 2003 10.73 10.85 10.40 10.51 761,900 +0.01(+0.05%)
Jun 26, 2003 10.45 10.60 10.18 10.50 1,346,000 +0.35(+3.45%)
Jun 25, 2003 10.25 10.64 10.07 10.15 1,844,900 +0.08(+0.74%)
Jun 24, 2003 9.610 10.10 9.595 10.07 1,541,300 +0.46(+4.73%)
Jun 23, 2003 9.595 9.800 9.490 9.620 1,271,400 +0.12(+1.26%)
Jun 20, 2003 9.100 9.600 9.080 9.500 1,195,600 +0.36(+3.94%)
Jun 19, 2003 9.175 9.315 8.805 9.140 820,700 -0.14(-1.56%)
Jun 18, 2003 9.450 9.555 9.270 9.285 349,600 -0.19(-2.01%)
Jun 17, 2003 9.785 9.875 9.350 9.475 552,400 +0.02(+0.21%)
Jun 16, 2003 9.775 9.790 9.270 9.455 684,600 -0.15(-1.61%)
Jun 13, 2003 9.465 9.705 9.350 9.610 722,500 +0.23(+2.51%)
Jun 12, 2003 9.375 9.550 9.250 9.375 945,100 +0.03(+0.32%)
Jun 11, 2003 8.995 9.405 8.980 9.345 2,205,600 +0.40(+4.41%)
Jun 10, 2003 8.620 9.045 8.575 8.950 3,785,100 +0.78(+9.55%)
Jun 09, 2003 8.225 8.300 8.025 8.169 718,800 +0.07(+0.92%)
Jun 06, 2003 8.220 8.275 8.070 8.095 687,700 -0.03(-0.37%)
Jun 05, 2003 8.195 8.250 8.040 8.125 875,400 -0.04(-0.49%)
Jun 04, 2003 7.840 8.255 7.775 8.165 1,005,900 +0.41(+5.35%)
Jun 03, 2003 7.995 8.000 7.680 7.750 1,828,700 -0.25(-3.12%)
Jun 02, 2003 8.490 8.575 7.935 8.000 2,927,500 -0.43(-5.04%)
May 30, 2003 8.360 8.750 7.375 8.425 9,944,700 -0.85(-9.16%)
May 29, 2003 9.580 9.850 9.150 9.275 3,090,200 -0.70(-6.97%)
May 28, 2003 10.22 10.40 9.815 9.970 1,339,500 -0.46(-4.36%)
May 27, 2003 10.32 10.68 10.23 10.43 1,010,100 +0.10(+0.97%)
May 23, 2003 10.50 10.53 10.05 10.32 821,800 -0.18(-1.67%)
May 22, 2003 10.50 10.60 10.43 10.50 689,700 +0.01(+0.10%)
May 21, 2003 10.35 10.63 10.09 10.49 634,800 -0.12(-1.13%)
May 20, 2003 10.77 10.88 10.38 10.61 372,400 -0.11(-1.03%)
May 19, 2003 10.86 11.00 10.59 10.72 425,700 -0.17(-1.56%)
May 16, 2003 10.86 11.08 10.75 10.89 508,100 -0.19(-1.71%)
May 15, 2003 11.03 11.29 10.79 11.08 718,700 +0.04(+0.32%)
May 14, 2003 11.35 11.35 10.73 11.04 708,900 -0.31(-2.73%)
May 13, 2003 11.34 11.62 11.10 11.36 383,600 -0.02(-0.18%)
May 12, 2003 11.36 11.47 11.25 11.38 296,700 +0.10(+0.89%)
May 09, 2003 11.36 11.37 11.10 11.28 433,700 -0.07(-0.62%)
May 08, 2003 11.03 11.45 11.00 11.35 589,400 +0.24(+2.16%)
May 07, 2003 10.88 11.48 10.75 11.11 910,800 -0.21(-1.86%)
May 06, 2003 11.61 11.62 11.14 11.31 643,200 -0.41(-3.50%)
May 05, 2003 11.74 11.80 11.48 11.72 730,200 +0.22(+1.96%)
May 02, 2003 10.77 11.79 10.69 11.50 1,334,000 +0.89(+8.39%)
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.