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 (%)
Apr 30, 2015 16.14 16.14 15.65 16.08 1,052,287 -0.03(-0.19%)
Apr 29, 2015 16.57 16.89 15.96 16.11 1,667,245 -0.66(-3.94%)
Apr 28, 2015 16.68 16.90 16.53 16.77 802,328 +0.02(+0.12%)
Apr 27, 2015 17.00 17.22 16.56 16.75 1,141,411 -0.20(-1.18%)
Apr 24, 2015 16.64 17.10 16.47 16.95 1,213,072 +0.27(+1.62%)
Apr 23, 2015 16.70 16.92 15.45 16.68 1,739,683 +0.24(+1.46%)
Apr 22, 2015 16.04 16.45 15.96 16.44 1,802,570 +0.40(+2.49%)
Apr 21, 2015 15.99 16.07 15.83 16.04 1,063,519 +0.04(+0.25%)
Apr 20, 2015 16.09 16.12 15.84 16.00 1,229,550 +0.00(+0.00%)
Apr 17, 2015 16.07 16.19 15.78 16.00 2,483,815 +0.30(+1.91%)
Apr 16, 2015 15.32 15.71 15.20 15.70 1,236,698 +0.40(+2.61%)
Apr 15, 2015 14.96 15.35 14.79 15.30 1,253,605 +0.48(+3.24%)
Apr 14, 2015 15.22 15.27 14.78 14.82 784,299 -0.44(-2.88%)
Apr 13, 2015 15.31 15.38 15.13 15.26 588,703 -0.09(-0.59%)
Apr 10, 2015 15.22 15.40 14.99 15.35 1,445,398 +0.18(+1.19%)
Apr 09, 2015 15.63 15.66 15.09 15.17 728,582 -0.42(-2.69%)
Apr 08, 2015 15.00 15.65 14.86 15.59 1,199,937 +0.67(+4.49%)
Apr 07, 2015 15.48 15.55 14.91 14.92 1,635,500 -0.53(-3.43%)
Apr 06, 2015 15.63 15.84 15.43 15.45 740,730 -0.22(-1.40%)
Apr 02, 2015 15.58 15.67 15.67 15.67 719,700 +0.11(+0.71%)
Apr 01, 2015 15.69 15.69 15.24 15.56 1,397,182 -0.10(-0.64%)
Mar 31, 2015 15.27 15.86 15.10 15.66 1,652,448 +0.34(+2.22%)
Mar 30, 2015 15.56 15.73 15.24 15.32 1,073,820 -0.21(-1.35%)
Mar 27, 2015 15.53 15.59 15.21 15.53 1,259,391 +0.03(+0.19%)
Mar 26, 2015 15.51 15.65 15.44 15.50 754,416 -0.12(-0.77%)
Mar 25, 2015 16.16 16.28 15.60 15.62 1,220,756 -0.49(-3.04%)
Mar 24, 2015 15.74 16.25 15.73 16.11 1,131,602 +0.38(+2.42%)
Mar 23, 2015 15.47 16.05 15.47 15.73 1,497,285 +0.22(+1.42%)
Mar 20, 2015 16.15 16.20 15.51 15.51 2,125,786 -0.53(-3.30%)
Mar 19, 2015 16.19 16.41 15.85 16.04 1,229,419 -0.25(-1.53%)
Mar 18, 2015 16.30 16.56 16.25 16.29 1,999,865 -0.09(-0.55%)
Mar 17, 2015 16.39 16.58 16.16 16.38 961,740 +0.02(+0.12%)
Mar 16, 2015 16.42 16.58 16.16 16.36 814,308 +0.05(+0.31%)
Mar 13, 2015 16.21 16.55 16.13 16.31 1,051,758 +0.11(+0.68%)
Mar 12, 2015 15.82 16.28 15.76 16.20 813,495 +0.44(+2.79%)
Mar 11, 2015 16.31 16.35 15.64 15.76 791,554 -0.50(-3.08%)
Mar 10, 2015 15.97 16.35 15.97 16.26 1,201,252 +0.03(+0.18%)
Mar 09, 2015 16.03 16.36 15.99 16.23 1,889,548 +0.30(+1.88%)
Mar 06, 2015 16.17 16.18 15.81 15.93 860,258 -0.36(-2.21%)
Mar 05, 2015 16.38 16.38 16.04 16.29 672,989 +0.16(+0.99%)
Mar 04, 2015 16.43 16.50 16.04 16.13 946,327 -0.37(-2.24%)
Mar 03, 2015 16.80 16.90 16.37 16.50 1,287,539 -0.34(-2.02%)
Mar 02, 2015 16.25 17.00 16.25 16.84 1,344,938 +0.55(+3.38%)
Feb 27, 2015 16.29 16.40 16.07 16.29 1,208,791 -0.01(-0.06%)
Feb 26, 2015 16.40 16.67 16.16 16.30 1,413,528 -0.15(-0.91%)
Feb 25, 2015 16.25 16.60 16.16 16.45 1,104,052 +0.18(+1.11%)
Feb 24, 2015 16.45 16.54 16.12 16.27 1,483,574 -0.30(-1.81%)
Feb 23, 2015 16.91 16.92 16.36 16.57 1,690,659 +0.18(+1.10%)
Feb 20, 2015 16.65 16.70 16.36 16.39 1,188,101 -0.30(-1.80%)
Feb 19, 2015 16.80 16.86 16.66 16.69 2,540,024 -0.08(-0.51%)
Feb 18, 2015 16.51 16.87 16.51 16.77 1,354,858 +0.16(+0.99%)
Feb 17, 2015 16.58 16.82 16.53 16.61 844,395 -0.01(-0.06%)
Feb 13, 2015 16.80 16.62 16.62 16.62 1,123,500 -0.21(-1.25%)
Feb 12, 2015 16.74 17.06 16.61 16.83 1,993,066 +0.14(+0.84%)
Feb 11, 2015 16.44 16.73 16.40 16.69 2,490,859 +0.19(+1.15%)
Feb 10, 2015 16.36 16.58 16.25 16.50 1,158,492 +0.30(+1.85%)
Feb 09, 2015 15.75 16.23 15.55 16.20 1,897,366 +0.44(+2.76%)
Feb 06, 2015 16.04 16.13 15.71 15.77 980,299 -0.21(-1.35%)
Feb 05, 2015 15.78 16.10 15.68 15.98 761,472 +0.28(+1.78%)
Feb 04, 2015 15.66 15.85 15.49 15.70 1,412,129 +0.00(+0.00%)
Feb 03, 2015 15.57 15.82 15.07 15.70 1,423,221 +0.42(+2.75%)
Feb 02, 2015 13.34 15.31 13.34 15.28 1,116,115 +0.31(+2.07%)
Jan 30, 2015 15.56 15.86 14.91 14.97 2,037,494 -0.64(-4.10%)
Jan 29, 2015 15.72 16.25 15.12 15.61 4,237,722 +0.35(+2.29%)
Jan 28, 2015 15.45 15.46 15.15 15.26 2,052,807 -0.05(-0.33%)
Jan 27, 2015 15.40 15.61 15.28 15.31 1,072,871 -0.31(-1.98%)
Jan 26, 2015 15.47 15.62 15.33 15.62 1,798,371 +0.30(+1.96%)
Jan 23, 2015 15.40 15.61 15.23 15.32 1,147,414 -0.13(-0.84%)
Jan 22, 2015 15.66 15.73 15.21 15.45 2,141,259 -0.14(-0.90%)
Jan 21, 2015 15.28 15.65 15.05 15.59 2,402,887 +0.48(+3.18%)
Jan 20, 2015 15.21 15.38 15.02 15.11 2,274,998 +0.01(+0.07%)
Jan 16, 2015 15.14 15.49 15.03 15.10 1,780,041 -0.09(-0.59%)
Jan 15, 2015 15.40 15.46 15.08 15.19 1,729,442 -0.23(-1.49%)
Jan 14, 2015 14.54 15.43 14.35 15.42 1,201,444 +0.75(+5.11%)
Jan 13, 2015 14.87 15.14 14.52 14.67 1,116,297 +0.12(+0.82%)
Jan 12, 2015 14.51 14.82 14.28 14.55 778,503 +0.07(+0.48%)
Jan 09, 2015 14.50 14.88 14.28 14.48 1,449,621 -0.04(-0.28%)
Jan 08, 2015 14.44 15.07 14.41 14.52 2,277,884 +0.29(+2.04%)
Jan 07, 2015 13.35 14.29 13.25 14.23 2,430,230 +1.02(+7.72%)
Jan 06, 2015 13.24 13.45 12.88 13.21 1,485,467 +0.02(+0.15%)
Jan 05, 2015 13.40 13.57 13.07 13.19 2,103,866 -0.29(-2.15%)
Jan 02, 2015 13.73 13.96 13.39 13.48 773,668 -0.25(-1.82%)
Dec 31, 2014 13.69 13.73 13.73 13.73 946,500 +0.09(+0.66%)
Dec 30, 2014 13.60 13.69 13.44 13.64 755,957 +0.04(+0.29%)
Dec 29, 2014 13.66 13.67 13.51 13.60 419,488 -0.03(-0.22%)
Dec 26, 2014 13.73 13.73 13.55 13.63 395,022 -0.01(-0.11%)
Dec 24, 2014 13.74 13.64 13.64 13.64 369,500 -0.07(-0.47%)
Dec 23, 2014 13.45 13.72 13.30 13.71 837,638 +0.31(+2.31%)
Dec 22, 2014 13.14 13.44 13.14 13.40 611,276 +0.27(+2.06%)
Dec 19, 2014 13.11 13.26 12.82 13.13 2,246,745 +0.04(+0.31%)
Dec 18, 2014 12.94 13.27 12.74 13.09 1,474,837 +0.33(+2.59%)
Dec 17, 2014 12.77 13.23 12.52 12.76 1,735,854 -0.01(-0.08%)
Dec 16, 2014 13.05 13.17 12.75 12.77 1,038,789 -0.35(-2.63%)
Dec 15, 2014 13.30 13.56 12.88 13.12 1,158,767 -0.17(-1.32%)
Dec 12, 2014 12.78 13.58 12.71 13.29 1,724,753 +0.40(+3.10%)
Dec 11, 2014 13.05 13.25 12.84 12.89 726,715 -0.06(-0.46%)
Dec 10, 2014 13.20 13.25 12.88 12.95 1,082,792 -0.29(-2.19%)
Dec 09, 2014 13.22 13.45 13.15 13.24 1,384,398 -0.16(-1.19%)
Dec 08, 2014 13.41 13.59 13.34 13.40 1,487,467 -0.04(-0.30%)
Dec 05, 2014 13.47 13.59 13.43 13.44 1,208,869 -0.01(-0.07%)
Dec 04, 2014 13.52 13.64 13.33 13.45 1,087,151 -0.12(-0.88%)
Dec 03, 2014 13.74 13.79 13.49 13.57 986,466 -0.19(-1.38%)
Dec 02, 2014 13.60 14.20 13.60 13.76 885,529 +0.25(+1.85%)
Dec 01, 2014 14.13 14.13 13.46 13.51 856,144 -0.69(-4.86%)
Nov 28, 2014 13.89 14.33 13.87 14.20 597,089 +0.38(+2.75%)
Nov 26, 2014 14.07 13.82 13.82 13.82 775,900 -0.21(-1.50%)
Nov 25, 2014 14.26 14.26 13.96 14.03 754,177 -0.17(-1.20%)
Nov 24, 2014 13.90 14.20 13.82 14.20 1,295,197 +0.29(+2.08%)
Nov 21, 2014 14.01 14.13 13.77 13.91 1,223,686 +0.07(+0.51%)
Nov 20, 2014 13.58 14.03 13.48 13.84 1,161,162 +0.24(+1.76%)
Nov 19, 2014 14.10 14.10 13.50 13.60 912,325 -0.60(-4.23%)
Nov 18, 2014 13.96 14.23 13.88 14.20 881,849 +0.32(+2.31%)
Nov 17, 2014 14.24 14.33 13.82 13.88 735,119 -0.42(-2.94%)
Nov 14, 2014 14.66 14.75 14.10 14.30 1,139,773 -0.37(-2.52%)
Nov 13, 2014 14.35 14.68 14.28 14.67 1,366,995 +0.36(+2.52%)
Nov 12, 2014 14.00 14.44 13.93 14.31 1,172,497 +0.22(+1.56%)
Nov 11, 2014 13.38 14.12 13.06 14.09 1,967,959 +0.94(+7.15%)
Nov 10, 2014 13.56 13.58 12.94 13.15 1,123,532 -0.40(-2.95%)
Nov 07, 2014 13.45 13.64 13.25 13.55 1,116,771 +0.10(+0.74%)
Nov 06, 2014 13.42 13.47 13.17 13.45 1,918,216 +0.09(+0.67%)
Nov 05, 2014 13.52 13.52 12.89 13.36 1,740,083 +0.00(+0.00%)
Nov 04, 2014 13.39 13.55 13.23 13.36 1,311,350 +0.19(+1.44%)
Nov 03, 2014 13.13 13.42 12.94 13.17 771,487 +0.08(+0.61%)
Oct 31, 2014 13.38 13.49 12.98 13.09 1,521,697 +0.00(+0.04%)
Oct 30, 2014 12.87 13.29 12.87 13.09 1,020,031 +0.12(+0.89%)
Oct 29, 2014 12.97 13.06 12.73 12.97 759,400 +0.05(+0.39%)
Oct 28, 2014 12.61 13.00 12.29 12.92 1,315,368 +0.33(+2.62%)
Oct 27, 2014 12.38 12.61 12.41 12.59 852,836 +0.18(+1.45%)
Oct 24, 2014 12.22 12.46 11.97 12.41 1,024,626 +0.21(+1.72%)
Oct 23, 2014 11.99 12.53 11.74 12.20 1,063,077 +0.30(+2.52%)
Oct 22, 2014 12.15 12.26 11.85 11.90 914,776 -0.15(-1.24%)
Oct 21, 2014 11.84 12.14 11.60 12.05 759,158 +0.29(+2.47%)
Oct 20, 2014 11.55 11.85 11.55 11.76 1,001,578 +0.19(+1.64%)
Oct 17, 2014 11.73 11.87 11.48 11.57 869,358 +0.01(+0.09%)
Oct 16, 2014 11.12 11.74 10.96 11.56 819,657 +0.34(+3.03%)
Oct 15, 2014 10.84 11.32 10.74 11.22 1,014,380 +0.19(+1.72%)
Oct 14, 2014 10.78 11.04 10.63 11.03 769,857 +0.35(+3.28%)
Oct 13, 2014 10.73 10.85 10.50 10.68 877,126 -0.07(-0.65%)
Oct 10, 2014 10.96 11.20 10.74 10.75 823,669 -0.26(-2.36%)
Oct 09, 2014 11.29 11.54 11.00 11.01 841,698 -0.31(-2.74%)
Oct 08, 2014 11.36 11.51 11.25 11.32 738,874 -0.06(-0.53%)
Oct 07, 2014 11.54 11.64 11.38 11.38 748,322 -0.29(-2.49%)
Oct 06, 2014 12.06 12.14 11.67 11.67 609,891 -0.32(-2.67%)
Oct 03, 2014 11.63 12.20 11.36 11.99 2,033,531 +0.46(+3.99%)
Oct 02, 2014 11.00 11.56 10.86 11.53 924,421 +0.56(+5.10%)
Oct 01, 2014 11.17 11.24 10.86 10.97 1,017,343 -0.24(-2.14%)
Sep 30, 2014 11.46 11.61 11.21 11.21 883,334 -0.32(-2.78%)
Sep 29, 2014 11.72 11.75 11.47 11.53 658,996 -0.30(-2.54%)
Sep 26, 2014 11.62 11.87 11.62 11.83 581,718 +0.22(+1.89%)
Sep 25, 2014 11.83 11.83 11.50 11.61 687,374 -0.20(-1.69%)
Sep 24, 2014 11.63 11.84 11.59 11.81 467,324 +0.21(+1.81%)
Sep 23, 2014 11.41 11.65 11.40 11.60 623,326 +0.14(+1.22%)
Sep 22, 2014 11.67 11.72 11.34 11.46 448,020 -0.28(-2.43%)
Sep 19, 2014 11.73 11.86 11.51 11.74 1,078,271 +0.07(+0.64%)
Sep 18, 2014 11.54 11.69 11.39 11.67 396,719 +0.18(+1.57%)
Sep 17, 2014 11.33 11.53 11.29 11.49 648,303 +0.12(+1.06%)
Sep 16, 2014 11.36 11.49 11.23 11.37 726,622 -0.07(-0.61%)
Sep 15, 2014 11.53 11.53 11.32 11.44 382,287 -0.11(-0.95%)
Sep 12, 2014 11.65 11.68 11.39 11.55 522,006 -0.08(-0.69%)
Sep 11, 2014 11.79 11.87 11.58 11.63 646,086 -0.24(-2.02%)
Sep 10, 2014 11.76 11.90 11.69 11.87 395,346 +0.10(+0.85%)
Sep 09, 2014 12.03 12.16 11.74 11.77 710,692 -0.31(-2.57%)
Sep 08, 2014 11.48 12.22 11.35 12.08 2,132,222 +0.60(+5.23%)
Sep 05, 2014 11.42 11.52 11.38 11.48 521,235 +0.03(+0.26%)
Sep 04, 2014 11.27 11.59 11.25 11.45 996,415 +0.20(+1.78%)
Sep 03, 2014 11.46 11.48 11.21 11.25 611,370 -0.18(-1.57%)
Sep 02, 2014 11.30 11.44 11.18 11.43 840,309 +0.14(+1.24%)
Aug 29, 2014 11.26 11.29 11.29 11.29 633,600 +0.03(+0.27%)
Aug 28, 2014 11.18 11.32 11.04 11.26 826,442 +0.03(+0.27%)
Aug 27, 2014 10.99 11.25 10.96 11.23 1,112,994 +0.23(+2.09%)
Aug 26, 2014 10.77 11.01 10.70 11.00 665,046 +0.23(+2.14%)
Aug 25, 2014 10.63 10.78 10.56 10.77 476,127 +0.21(+1.99%)
Aug 22, 2014 10.76 10.79 10.55 10.56 445,863 -0.23(-2.13%)
Aug 21, 2014 10.67 10.82 10.52 10.79 563,184 +0.09(+0.84%)
Aug 20, 2014 10.89 10.93 10.65 10.70 634,704 -0.28(-2.55%)
Aug 19, 2014 11.03 11.08 10.86 10.98 754,150 -0.05(-0.45%)
Aug 18, 2014 10.89 11.06 10.86 11.03 698,010 +0.20(+1.85%)
Aug 15, 2014 11.00 11.00 10.71 10.83 527,387 -0.10(-0.91%)
Aug 14, 2014 10.84 10.98 10.69 10.93 779,199 +0.09(+0.83%)
Aug 13, 2014 10.90 10.99 10.58 10.84 893,612 -0.06(-0.55%)
Aug 12, 2014 10.83 11.00 10.69 10.90 1,108,648 +0.04(+0.32%)
Aug 11, 2014 10.75 10.90 10.63 10.87 940,372 +0.18(+1.64%)
Aug 08, 2014 10.76 10.88 10.66 10.69 718,945 -0.09(-0.83%)
Aug 07, 2014 10.81 11.06 10.73 10.78 1,586,046 +0.02(+0.19%)
Aug 06, 2014 10.36 10.86 10.17 10.76 2,147,283 +0.35(+3.36%)
Aug 05, 2014 10.42 10.62 10.35 10.41 1,244,723 -0.09(-0.86%)
Aug 04, 2014 10.19 10.55 10.07 10.50 2,030,642 +0.32(+3.14%)
Aug 01, 2014 10.47 10.58 10.17 10.18 1,168,744 -0.30(-2.86%)
Jul 31, 2014 10.56 10.64 10.43 10.48 1,256,847 -0.20(-1.87%)
Jul 30, 2014 10.63 10.77 10.50 10.68 1,645,875 +0.25(+2.40%)
Jul 29, 2014 10.49 10.61 10.36 10.43 1,073,459 -0.04(-0.38%)
Jul 28, 2014 10.93 11.09 10.29 10.47 1,717,122 -0.47(-4.30%)
Jul 25, 2014 10.89 11.12 10.71 10.94 1,227,687 +0.00(+0.00%)
Jul 24, 2014 11.47 12.03 10.60 10.94 2,598,663 -0.41(-3.61%)
Jul 23, 2014 11.60 11.91 11.28 11.35 1,648,137 -0.25(-2.16%)
Jul 22, 2014 11.36 11.79 11.29 11.60 1,129,840 +0.31(+2.79%)
Jul 21, 2014 11.25 11.40 11.18 11.29 554,411 -0.04(-0.31%)
Jul 18, 2014 11.13 11.40 11.10 11.32 500,486 +0.18(+1.62%)
Jul 17, 2014 11.23 11.23 11.05 11.14 872,373 -0.15(-1.33%)
Jul 16, 2014 11.35 11.40 11.26 11.29 751,748 +0.01(+0.09%)
Jul 15, 2014 11.58 11.69 11.21 11.28 777,665 -0.27(-2.34%)
Jul 14, 2014 11.81 11.83 11.53 11.55 559,637 -0.14(-1.20%)
Jul 11, 2014 11.75 11.99 11.65 11.69 805,855 -0.09(-0.76%)
Jul 10, 2014 11.97 12.09 11.69 11.78 1,098,737 -0.36(-2.97%)
Jul 09, 2014 12.09 12.24 11.95 12.14 865,220 +0.08(+0.66%)
Jul 08, 2014 12.38 12.45 11.81 12.06 1,825,695 -0.40(-3.21%)
Jul 07, 2014 12.40 12.62 12.36 12.46 852,340 +0.02(+0.16%)
Jul 03, 2014 12.20 12.44 12.44 12.44 385,700 +0.27(+2.20%)
Jul 02, 2014 11.90 12.33 11.90 12.17 672,029 +0.26(+2.20%)
Jul 01, 2014 12.15 12.28 11.91 11.91 1,253,614 -0.23(-1.89%)
Jun 30, 2014 11.91 12.16 11.74 12.14 924,405 +0.25(+2.10%)
Jun 27, 2014 11.87 12.19 11.74 11.89 10,383,234 -0.10(-0.83%)
Jun 26, 2014 12.30 12.49 11.97 11.99 1,053,112 -0.31(-2.52%)
Jun 25, 2014 11.78 12.54 11.61 12.30 2,153,378 +0.53(+4.50%)
Jun 24, 2014 11.94 12.19 11.63 11.77 1,525,656 -0.21(-1.75%)
Jun 23, 2014 11.95 12.04 11.81 11.98 643,576 +0.03(+0.25%)
Jun 20, 2014 12.19 12.33 11.91 11.95 858,012 -0.23(-1.89%)
Jun 19, 2014 12.25 12.33 12.07 12.18 848,009 +0.00(+0.00%)
Jun 18, 2014 12.25 12.31 11.98 12.18 911,692 -0.10(-0.81%)
Jun 17, 2014 12.12 12.31 12.05 12.28 1,514,195 +0.10(+0.82%)
Jun 16, 2014 12.52 12.57 12.10 12.18 744,955 -0.39(-3.10%)
Jun 13, 2014 12.40 12.63 12.27 12.57 807,640 +0.18(+1.45%)
Jun 12, 2014 12.21 12.50 12.05 12.39 1,239,236 +0.18(+1.47%)
Jun 11, 2014 11.80 12.24 11.77 12.21 1,400,534 +0.37(+3.13%)
Jun 10, 2014 11.54 11.85 11.50 11.84 817,794 +0.20(+1.72%)
Jun 06, 2014 11.35 11.67 11.22 11.64 958,299 +0.32(+2.83%)
Jun 05, 2014 11.12 11.46 11.03 11.32 1,426,192 +0.21(+1.89%)
Jun 04, 2014 11.27 11.35 11.05 11.11 667,466 -0.20(-1.77%)
Jun 03, 2014 11.28 11.43 11.15 11.31 495,418 -0.02(-0.18%)
Jun 02, 2014 11.64 11.75 11.29 11.33 683,245 -0.33(-2.83%)
May 30, 2014 11.42 11.71 11.31 11.66 1,356,351 +0.21(+1.83%)
May 29, 2014 11.55 11.72 11.43 11.45 680,167 -0.04(-0.35%)
May 28, 2014 11.53 11.63 11.30 11.49 904,415 -0.02(-0.17%)
May 27, 2014 11.59 11.66 11.46 11.51 631,542 -0.05(-0.43%)
May 23, 2014 11.37 11.56 11.56 11.56 1,036,400 +0.17(+1.49%)
May 22, 2014 11.14 11.44 11.07 11.39 521,459 +0.25(+2.24%)
May 21, 2014 10.96 11.30 10.96 11.14 763,905 +0.19(+1.74%)
May 20, 2014 11.27 11.27 10.89 10.95 586,274 -0.33(-2.93%)
May 19, 2014 11.24 11.30 11.02 11.28 628,172 +0.03(+0.27%)
May 16, 2014 11.32 11.32 10.96 11.25 767,755 -0.04(-0.35%)
May 15, 2014 11.15 11.33 10.90 11.29 1,092,098 +0.08(+0.71%)
May 14, 2014 11.39 11.52 11.17 11.21 821,707 -0.11(-0.97%)
May 13, 2014 11.31 11.70 11.17 11.32 2,120,253 +0.03(+0.27%)
May 12, 2014 11.26 11.59 11.14 11.29 1,138,633 +0.07(+0.62%)
May 09, 2014 11.14 11.28 11.01 11.22 969,648 +0.07(+0.63%)
May 08, 2014 10.27 11.45 10.26 11.15 3,300,768 +0.35(+3.24%)
May 07, 2014 10.85 10.88 10.52 10.80 799,589 +0.00(+0.00%)
May 06, 2014 11.02 11.07 10.77 10.80 676,323 -0.26(-2.35%)
May 05, 2014 11.45 11.49 10.95 11.06 712,257 -0.46(-3.95%)
May 02, 2014 11.20 11.53 11.15 11.52 881,950 +0.38(+3.46%)
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.