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 28, 2006 41.67 41.79 40.50 40.72 680,800 -0.79(-1.90%)
Apr 27, 2006 40.62 41.98 40.61 41.51 916,589 +0.85(+2.09%)
Apr 26, 2006 40.96 41.34 40.40 40.66 798,796 -0.37(-0.90%)
Apr 25, 2006 42.00 42.54 40.90 41.03 1,757,646 -2.21(-5.11%)
Apr 24, 2006 43.30 43.39 42.52 43.24 519,336 -0.06(-0.14%)
Apr 21, 2006 43.70 43.80 42.85 43.30 451,170 -0.29(-0.67%)
Apr 20, 2006 43.45 43.83 43.07 43.59 739,344 +0.13(+0.30%)
Apr 19, 2006 42.17 43.66 41.88 43.46 1,155,649 +1.71(+4.10%)
Apr 18, 2006 41.01 42.03 41.01 41.75 414,899 +0.94(+2.30%)
Apr 17, 2006 40.91 41.34 40.41 40.81 292,720 -0.03(-0.07%)
Apr 13, 2006 39.95 40.96 39.80 40.84 397,969 +0.30(+0.74%)
Apr 12, 2006 41.21 41.20 40.17 40.54 445,478 -0.67(-1.63%)
Apr 11, 2006 41.70 41.91 40.50 41.21 588,815 -0.46(-1.10%)
Apr 10, 2006 41.41 41.82 40.51 41.67 1,030,300 +0.56(+1.36%)
Apr 07, 2006 41.67 41.90 40.85 41.11 517,408 -0.26(-0.63%)
Apr 06, 2006 40.46 41.49 40.11 41.37 892,416 +0.77(+1.90%)
Apr 05, 2006 41.60 41.65 40.40 40.60 954,783 -0.85(-2.05%)
Apr 04, 2006 42.20 42.35 41.26 41.45 809,209 -0.81(-1.92%)
Apr 03, 2006 42.54 42.55 42.04 42.26 550,618 +0.08(+0.19%)
Mar 31, 2006 42.62 42.75 41.89 42.18 690,028 -0.30(-0.71%)
Mar 30, 2006 42.24 42.74 42.09 42.48 1,478,510 +0.36(+0.85%)
Mar 29, 2006 41.00 42.40 40.88 42.12 1,081,931 +1.24(+3.03%)
Mar 28, 2006 40.82 41.30 40.67 40.88 398,588 -0.12(-0.29%)
Mar 27, 2006 40.32 41.15 40.21 41.00 538,430 +0.82(+2.04%)
Mar 24, 2006 39.95 40.87 39.62 40.18 502,565 +0.24(+0.60%)
Mar 23, 2006 40.36 40.36 39.54 39.94 904,700 -0.31(-0.77%)
Mar 22, 2006 40.10 40.47 39.78 40.25 858,400 +0.26(+0.65%)
Mar 21, 2006 39.78 40.04 39.22 39.99 975,864 +0.42(+1.06%)
Mar 20, 2006 39.83 40.09 39.31 39.57 1,417,208 -0.13(-0.33%)
Mar 17, 2006 38.51 39.81 38.46 39.70 687,119 +1.25(+3.25%)
Mar 16, 2006 38.60 38.95 38.03 38.45 671,487 +0.11(+0.29%)
Mar 15, 2006 38.14 38.64 37.90 38.34 776,408 +0.88(+2.35%)
Mar 14, 2006 37.61 37.83 37.00 37.46 478,112 -0.25(-0.66%)
Mar 13, 2006 37.30 38.05 37.04 37.71 663,892 +0.52(+1.40%)
Mar 10, 2006 36.90 37.46 36.87 37.19 379,681 +0.27(+0.73%)
Mar 09, 2006 37.00 38.08 36.88 36.92 744,883 +0.07(+0.19%)
Mar 08, 2006 38.44 38.45 36.50 36.85 1,910,056 -2.08(-5.34%)
Mar 07, 2006 37.20 39.37 37.13 38.93 5,153,132 +4.62(+13.47%)
Mar 06, 2006 33.56 34.62 33.55 34.31 646,867 +0.81(+2.42%)
Mar 03, 2006 33.43 33.79 33.26 33.50 463,533 -0.23(-0.68%)
Mar 02, 2006 34.00 34.16 33.35 33.73 682,303 -0.42(-1.23%)
Mar 01, 2006 34.69 34.69 34.15 34.15 938,419 -0.53(-1.53%)
Feb 28, 2006 32.87 34.68 32.80 34.68 1,178,515 +1.81(+5.51%)
Feb 27, 2006 32.88 33.65 32.87 32.87 826,670 -0.33(-0.99%)
Feb 24, 2006 32.89 33.43 32.46 33.20 616,645 +0.20(+0.61%)
Feb 23, 2006 33.53 33.63 32.82 33.00 688,112 -0.56(-1.67%)
Feb 22, 2006 33.87 34.35 33.43 33.56 557,284 -0.31(-0.92%)
Feb 21, 2006 34.25 34.25 33.64 33.87 447,415 -0.18(-0.53%)
Feb 17, 2006 34.47 34.47 33.86 34.05 717,244 -0.35(-1.02%)
Feb 16, 2006 34.22 34.49 33.67 34.40 1,301,000 -0.12(-0.35%)
Feb 15, 2006 32.42 35.81 31.81 34.52 3,653,788 +2.52(+7.88%)
Feb 14, 2006 32.60 33.18 31.89 32.00 1,653,446 -0.51(-1.57%)
Feb 13, 2006 33.16 33.22 32.34 32.51 892,159 -0.65(-1.96%)
Feb 10, 2006 33.71 33.90 32.65 33.16 1,551,292 +0.03(+0.09%)
Feb 09, 2006 32.53 33.97 32.53 33.13 1,127,143 +0.76(+2.35%)
Feb 08, 2006 32.34 32.87 32.25 32.37 432,268 +0.27(+0.84%)
Feb 07, 2006 32.03 32.50 31.39 32.10 693,348 +0.00(+0.00%)
Feb 06, 2006 32.23 32.50 32.00 32.10 425,880 -0.25(-0.77%)
Feb 03, 2006 32.31 32.68 32.10 32.35 304,859 -0.13(-0.40%)
Feb 02, 2006 32.72 32.73 32.21 32.48 512,818 -0.22(-0.67%)
Feb 01, 2006 32.09 32.75 31.79 32.70 772,348 +0.61(+1.90%)
Jan 31, 2006 32.00 32.29 31.96 32.09 379,170 -0.09(-0.28%)
Jan 30, 2006 31.97 32.33 31.96 32.18 607,624 +0.12(+0.37%)
Jan 27, 2006 32.00 32.25 31.78 32.06 516,941 +0.24(+0.75%)
Jan 26, 2006 31.56 32.18 31.43 31.82 782,073 +0.39(+1.24%)
Jan 25, 2006 31.00 31.85 31.00 31.43 1,032,910 +0.40(+1.29%)
Jan 24, 2006 30.90 31.09 29.59 31.03 2,018,045 +0.08(+0.26%)
Jan 23, 2006 31.67 31.70 30.78 30.95 780,138 -0.51(-1.62%)
Jan 20, 2006 31.80 32.03 31.38 31.46 446,319 -0.36(-1.13%)
Jan 19, 2006 32.17 32.25 31.52 31.82 439,361 -0.19(-0.59%)
Jan 18, 2006 32.12 32.48 31.28 32.01 521,921 -0.39(-1.20%)
Jan 17, 2006 32.39 32.49 31.78 32.40 779,819 +0.39(+1.22%)
Jan 13, 2006 32.78 32.81 31.74 32.01 757,964 -0.89(-2.71%)
Jan 12, 2006 33.16 33.25 32.78 32.90 370,800 -0.22(-0.66%)
Jan 11, 2006 33.59 33.75 33.00 33.12 616,525 -0.59(-1.75%)
Jan 10, 2006 33.83 34.12 33.39 33.71 505,903 -0.33(-0.97%)
Jan 09, 2006 33.80 34.06 33.35 34.04 572,884 +0.27(+0.80%)
Jan 06, 2006 33.67 33.84 33.29 33.77 364,365 +0.37(+1.11%)
Jan 05, 2006 33.27 33.81 33.24 33.40 324,816 +0.13(+0.39%)
Jan 04, 2006 33.92 33.96 32.96 33.27 459,206 -0.50(-1.48%)
Jan 03, 2006 33.10 33.83 32.98 33.77 1,149,066 +0.82(+2.49%)
Dec 30, 2005 32.69 32.98 32.51 32.95 288,894 +0.12(+0.37%)
Dec 29, 2005 32.86 33.15 32.36 32.83 328,691 +0.05(+0.15%)
Dec 28, 2005 32.21 32.86 32.17 32.78 287,500 +0.68(+2.12%)
Dec 27, 2005 32.31 32.50 31.74 32.10 260,700 -0.18(-0.56%)
Dec 23, 2005 31.85 32.38 31.76 32.28 236,109 +0.24(+0.75%)
Dec 22, 2005 31.47 32.10 31.02 32.04 222,091 +0.24(+0.75%)
Dec 21, 2005 31.32 32.08 31.25 31.80 339,456 +0.49(+1.56%)
Dec 20, 2005 31.50 31.60 31.23 31.31 353,665 -0.24(-0.76%)
Dec 19, 2005 31.99 32.36 31.43 31.55 382,731 -0.53(-1.65%)
Dec 16, 2005 32.56 32.57 31.90 32.08 187,997 -0.43(-1.32%)
Dec 15, 2005 32.59 32.96 32.00 32.51 301,987 -0.12(-0.37%)
Dec 14, 2005 32.75 33.20 32.41 32.63 383,624 -0.10(-0.31%)
Dec 13, 2005 32.35 32.86 31.89 32.73 523,163 +0.35(+1.08%)
Dec 12, 2005 32.14 32.62 31.90 32.38 252,138 +0.32(+1.00%)
Dec 09, 2005 31.86 32.20 31.48 32.06 299,442 +0.22(+0.69%)
Dec 08, 2005 32.20 32.21 31.61 31.84 709,507 -0.23(-0.72%)
Dec 07, 2005 32.40 33.01 32.04 32.07 707,327 -0.45(-1.38%)
Dec 06, 2005 32.79 33.48 32.40 32.52 870,325 -0.35(-1.06%)
Dec 05, 2005 33.35 33.50 32.74 32.87 595,311 -0.16(-0.48%)
Dec 02, 2005 33.48 33.58 32.88 33.03 439,063 -0.49(-1.46%)
Dec 01, 2005 33.33 33.75 33.14 33.52 567,189 +0.35(+1.06%)
Nov 30, 2005 33.47 33.60 33.01 33.17 611,314 -0.15(-0.45%)
Nov 29, 2005 33.25 33.60 33.14 33.32 603,649 +0.01(+0.03%)
Nov 28, 2005 33.08 33.95 33.08 33.31 731,628 -0.10(-0.30%)
Nov 25, 2005 33.47 33.84 33.38 33.41 354,716 +0.01(+0.03%)
Nov 23, 2005 32.82 33.67 32.17 33.40 512,478 +0.53(+1.61%)
Nov 22, 2005 31.88 32.98 31.83 32.87 575,606 +0.92(+2.88%)
Nov 21, 2005 30.90 32.15 30.74 31.95 578,369 +1.12(+3.63%)
Nov 18, 2005 30.73 30.98 30.46 30.83 365,119 +0.22(+0.72%)
Nov 17, 2005 30.49 30.82 30.06 30.61 533,388 +0.23(+0.76%)
Nov 16, 2005 30.33 30.73 30.05 30.38 360,927 -0.02(-0.07%)
Nov 15, 2005 31.07 31.07 30.33 30.40 319,636 -0.72(-2.31%)
Nov 14, 2005 30.96 31.29 30.75 31.12 230,925 +0.22(+0.71%)
Nov 11, 2005 31.21 31.43 30.83 30.90 267,991 -0.34(-1.09%)
Nov 10, 2005 30.27 31.41 30.24 31.24 607,697 +0.80(+2.63%)
Nov 09, 2005 30.60 30.78 30.34 30.44 400,444 -0.17(-0.57%)
Nov 08, 2005 30.75 31.00 30.60 30.61 910,322 -0.04(-0.11%)
Nov 07, 2005 30.60 30.80 30.18 30.65 607,332 +0.22(+0.72%)
Nov 04, 2005 29.80 30.46 29.72 30.43 899,923 +0.78(+2.63%)
Nov 03, 2005 29.50 30.71 29.31 29.65 1,224,138 +0.36(+1.23%)
Nov 02, 2005 29.05 29.94 28.76 29.29 1,093,694 +0.13(+0.45%)
Nov 01, 2005 29.60 29.66 29.00 29.16 687,550 -0.39(-1.32%)
Oct 31, 2005 29.26 30.15 28.93 29.55 1,080,028 +0.64(+2.21%)
Oct 28, 2005 27.65 29.80 27.50 28.91 1,873,466 +1.46(+5.32%)
Oct 27, 2005 26.27 28.79 26.10 27.45 3,456,559 +1.15(+4.37%)
Oct 26, 2005 27.50 27.75 26.23 26.30 1,281,622 -1.37(-4.95%)
Oct 25, 2005 28.70 28.70 27.62 27.67 1,304,100 -1.09(-3.79%)
Oct 24, 2005 27.63 28.94 27.63 28.76 929,511 +1.13(+4.09%)
Oct 21, 2005 27.40 27.84 27.25 27.63 839,053 +0.56(+2.07%)
Oct 20, 2005 27.25 27.64 26.66 27.07 1,113,353 -0.08(-0.29%)
Oct 19, 2005 26.40 27.62 25.53 27.15 3,477,906 +0.63(+2.38%)
Oct 18, 2005 27.60 27.75 26.35 26.52 919,931 -1.14(-4.12%)
Oct 17, 2005 27.92 28.36 27.30 27.66 1,077,719 -0.35(-1.25%)
Oct 14, 2005 27.00 28.13 26.89 28.01 820,631 +0.89(+3.28%)
Oct 13, 2005 27.38 27.38 26.65 27.12 1,168,384 -0.43(-1.56%)
Oct 12, 2005 28.30 28.49 27.13 27.55 1,434,628 -0.89(-3.13%)
Oct 11, 2005 28.46 28.84 28.06 28.44 1,573,358 -0.15(-0.52%)
Oct 10, 2005 29.12 29.18 28.46 28.59 630,403 -0.46(-1.58%)
Oct 07, 2005 29.11 29.48 28.65 29.05 1,754,099 -0.24(-0.82%)
Oct 06, 2005 29.51 30.13 28.70 29.29 1,608,568 -0.25(-0.85%)
Oct 05, 2005 30.75 30.95 29.54 29.54 631,091 -1.36(-4.40%)
Oct 04, 2005 30.87 31.70 30.61 30.90 753,501 +0.33(+1.08%)
Oct 03, 2005 31.04 31.15 30.34 30.57 840,549 -0.54(-1.74%)
Sep 30, 2005 31.49 31.49 30.85 31.11 602,404 -0.19(-0.61%)
Sep 29, 2005 31.20 32.44 30.38 31.30 1,367,317 +0.06(+0.19%)
Sep 28, 2005 31.23 31.92 31.12 31.24 789,404 -0.12(-0.38%)
Sep 27, 2005 31.15 31.45 30.62 31.36 1,664,805 -0.16(-0.51%)
Sep 26, 2005 31.17 32.00 31.07 31.52 898,759 +0.30(+0.96%)
Sep 23, 2005 31.22 31.47 30.75 31.22 729,247 -0.22(-0.70%)
Sep 22, 2005 31.44 31.84 30.72 31.44 1,361,999 +0.44(+1.42%)
Sep 21, 2005 31.05 31.67 30.21 31.00 1,375,800 -0.17(-0.55%)
Sep 20, 2005 32.39 32.39 31.05 31.17 913,643 -1.08(-3.35%)
Sep 19, 2005 32.29 32.60 32.00 32.25 540,350 +0.13(+0.40%)
Sep 16, 2005 32.28 32.55 31.11 32.12 1,715,158 +0.91(+2.92%)
Sep 15, 2005 31.40 31.88 31.07 31.21 1,681,195 -0.04(-0.13%)
Sep 14, 2005 32.55 32.66 31.04 31.25 1,857,000 -1.31(-4.02%)
Sep 13, 2005 33.59 33.86 32.46 32.56 1,044,032 -1.15(-3.41%)
Sep 12, 2005 34.11 34.45 33.68 33.71 529,496 -0.50(-1.46%)
Sep 09, 2005 35.18 35.18 34.12 34.21 536,781 -0.72(-2.06%)
Sep 08, 2005 34.45 35.19 34.09 34.93 797,974 +0.46(+1.33%)
Sep 07, 2005 34.13 34.78 33.50 34.47 906,366 +0.55(+1.62%)
Sep 06, 2005 33.75 34.19 33.17 33.92 785,327 +0.19(+0.56%)
Sep 02, 2005 33.36 33.99 33.11 33.73 511,852 +0.23(+0.69%)
Sep 01, 2005 33.90 34.16 33.11 33.50 727,277 -0.58(-1.70%)
Aug 31, 2005 34.34 34.74 33.32 34.08 1,123,478 -0.36(-1.05%)
Aug 30, 2005 35.50 35.50 33.79 34.44 1,696,055 -0.47(-1.35%)
Aug 29, 2005 33.76 35.11 33.00 34.91 1,152,419 +0.26(+0.75%)
Aug 26, 2005 34.80 35.05 34.15 34.65 806,035 -0.41(-1.17%)
Aug 25, 2005 35.55 35.64 34.66 35.06 581,431 -0.43(-1.21%)
Aug 24, 2005 35.52 35.83 35.01 35.49 363,353 +0.15(+0.42%)
Aug 23, 2005 35.36 35.75 34.70 35.34 432,612 -0.01(-0.03%)
Aug 22, 2005 36.16 36.29 35.17 35.35 472,213 -0.81(-2.24%)
Aug 19, 2005 36.67 36.67 35.85 36.16 447,877 -0.32(-0.88%)
Aug 18, 2005 36.91 37.09 36.12 36.48 399,106 -0.44(-1.19%)
Aug 17, 2005 36.57 36.99 36.06 36.92 528,559 +0.19(+0.52%)
Aug 16, 2005 37.16 37.16 36.42 36.73 421,916 -0.42(-1.13%)
Aug 15, 2005 37.06 37.17 36.60 37.15 405,090 +0.18(+0.49%)
Aug 12, 2005 37.43 37.59 36.43 36.97 440,128 -0.55(-1.47%)
Aug 11, 2005 37.13 37.80 37.09 37.52 738,155 +0.26(+0.70%)
Aug 10, 2005 36.84 37.64 36.52 37.26 589,260 +0.63(+1.72%)
Aug 09, 2005 36.55 36.89 36.31 36.63 316,495 +0.17(+0.47%)
Aug 08, 2005 36.74 37.19 36.20 36.46 620,062 -0.02(-0.05%)
Aug 05, 2005 36.69 37.39 36.40 36.48 1,317,727 -0.13(-0.36%)
Aug 04, 2005 36.92 37.11 35.76 36.61 983,807 -0.07(-0.19%)
Aug 03, 2005 36.59 37.22 36.50 36.68 768,872 +0.03(+0.08%)
Aug 02, 2005 36.30 37.24 35.91 36.65 819,251 +0.24(+0.66%)
Aug 01, 2005 35.81 36.49 35.48 36.41 620,257 +0.66(+1.85%)
Jul 29, 2005 36.95 37.25 35.51 35.75 625,317 -0.84(-2.30%)
Jul 28, 2005 35.75 37.92 35.37 36.59 1,123,536 +0.97(+2.72%)
Jul 27, 2005 36.33 36.34 35.32 35.62 509,723 -0.46(-1.27%)
Jul 26, 2005 36.16 36.49 35.52 36.08 309,629 -0.04(-0.11%)
Jul 25, 2005 36.73 37.05 36.03 36.12 647,405 -0.12(-0.33%)
Jul 22, 2005 35.92 36.75 35.50 36.24 572,480 +0.40(+1.12%)
Jul 21, 2005 36.21 36.21 35.65 35.84 707,749 -0.33(-0.91%)
Jul 20, 2005 36.10 36.49 35.65 36.17 619,297 +0.05(+0.14%)
Jul 19, 2005 36.50 37.12 35.76 36.12 1,027,808 -0.40(-1.10%)
Jul 18, 2005 37.72 38.24 36.38 36.52 1,100,745 -1.25(-3.31%)
Jul 15, 2005 37.73 38.31 37.73 37.77 346,137 -0.06(-0.16%)
Jul 14, 2005 38.20 38.20 37.28 37.83 765,899 -0.19(-0.50%)
Jul 13, 2005 38.72 38.75 37.82 38.02 939,865 -0.58(-1.50%)
Jul 12, 2005 38.10 38.69 37.87 38.60 447,293 +0.46(+1.21%)
Jul 11, 2005 38.07 38.65 37.80 38.14 833,430 +0.19(+0.50%)
Jul 08, 2005 37.00 38.44 36.85 37.95 1,011,776 +1.14(+3.10%)
Jul 07, 2005 35.80 36.94 35.75 36.81 543,856 +0.55(+1.52%)
Jul 06, 2005 36.58 36.65 35.65 36.26 793,835 -0.41(-1.12%)
Jul 05, 2005 36.57 37.09 36.02 36.67 571,500 +0.00(+0.00%)
Jul 01, 2005 36.59 36.67 35.70 36.67 786,000 +0.17(+0.47%)
Jun 30, 2005 36.65 36.75 36.09 36.50 1,185,641 -0.11(-0.30%)
Jun 29, 2005 35.90 36.76 35.87 36.61 1,383,017 +1.11(+3.13%)
Jun 28, 2005 34.75 35.80 34.42 35.50 1,517,707 +1.01(+2.93%)
Jun 27, 2005 34.70 34.74 33.70 34.49 1,894,024 -0.31(-0.89%)
Jun 24, 2005 34.23 35.00 34.04 34.80 4,649,250 +0.34(+0.99%)
Jun 23, 2005 33.92 35.19 33.75 34.46 2,690,783 +0.26(+0.76%)
Jun 22, 2005 30.10 34.57 30.01 34.20 4,667,907 +4.11(+13.66%)
Jun 21, 2005 31.10 31.25 30.00 30.09 940,378 -1.06(-3.40%)
Jun 20, 2005 31.16 31.36 30.80 31.15 552,814 -0.25(-0.80%)
Jun 17, 2005 31.34 31.49 31.03 31.40 748,151 +0.18(+0.58%)
Jun 16, 2005 30.75 31.22 30.49 31.22 792,443 +0.57(+1.86%)
Jun 15, 2005 31.25 31.45 30.25 30.65 775,730 -0.73(-2.33%)
Jun 14, 2005 31.27 31.58 31.13 31.38 511,276 +0.11(+0.35%)
Jun 13, 2005 30.78 31.34 30.56 31.27 398,715 +0.36(+1.16%)
Jun 10, 2005 31.27 31.30 30.67 30.91 294,305 -0.39(-1.25%)
Jun 09, 2005 30.80 31.43 30.17 31.30 752,029 +0.28(+0.90%)
Jun 08, 2005 31.50 31.79 30.83 31.02 639,006 -0.24(-0.77%)
Jun 07, 2005 31.82 32.37 31.16 31.26 674,261 -0.64(-2.01%)
Jun 06, 2005 32.14 32.53 31.67 31.90 553,543 -0.31(-0.96%)
Jun 03, 2005 32.11 32.61 31.60 32.21 712,997 -0.07(-0.22%)
Jun 02, 2005 31.32 32.56 31.12 32.28 1,049,915 +1.16(+3.73%)
Jun 01, 2005 32.72 32.79 31.12 31.12 1,870,873 -1.42(-4.36%)
May 31, 2005 30.76 32.57 30.67 32.54 2,184,919 +1.59(+5.14%)
May 27, 2005 31.80 31.80 30.52 30.95 1,010,598 -0.72(-2.27%)
May 26, 2005 31.27 31.96 31.23 31.67 777,491 +0.33(+1.05%)
May 25, 2005 32.18 32.50 31.16 31.34 1,105,060 -1.03(-3.18%)
May 24, 2005 33.49 33.59 32.06 32.37 1,396,700 -1.20(-3.57%)
May 23, 2005 34.06 34.20 33.30 33.57 548,546 -0.27(-0.80%)
May 20, 2005 34.75 34.79 33.13 33.84 841,773 -0.72(-2.08%)
May 19, 2005 34.46 34.98 33.80 34.56 1,182,493 +0.55(+1.62%)
May 18, 2005 32.60 34.61 32.44 34.01 1,632,600 +1.68(+5.20%)
May 17, 2005 32.06 32.40 31.97 32.33 392,766 -0.08(-0.25%)
May 16, 2005 31.89 32.41 31.52 32.41 504,546 +0.58(+1.81%)
May 13, 2005 32.64 32.83 31.41 31.83 666,759 -0.65(-1.99%)
May 12, 2005 33.20 33.47 32.12 32.48 596,533 -0.64(-1.93%)
May 11, 2005 33.54 33.85 32.50 33.12 348,419 -0.24(-0.72%)
May 10, 2005 33.40 33.94 33.08 33.36 743,103 -0.21(-0.63%)
May 09, 2005 32.90 33.57 32.50 33.57 970,173 +0.67(+2.04%)
May 06, 2005 33.49 33.75 32.58 32.90 674,353 -0.29(-0.87%)
May 05, 2005 33.32 33.52 32.52 33.19 586,721 +0.00(+0.00%)
May 04, 2005 31.65 33.39 31.63 33.19 800,068 +1.41(+4.44%)
May 03, 2005 32.35 32.60 31.61 31.78 695,337 -0.71(-2.19%)
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.