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 30, 2008 42.38 43.69 42.30 42.72 408,743 +0.53(+1.26%)
Apr 29, 2008 40.84 45.15 40.73 42.19 917,293 +1.45(+3.56%)
Apr 28, 2008 40.75 40.81 40.50 40.74 394,811 -0.05(-0.12%)
Apr 25, 2008 40.34 40.89 39.91 40.79 415,080 +0.36(+0.89%)
Apr 24, 2008 39.46 40.58 39.31 40.43 521,302 +0.81(+2.04%)
Apr 23, 2008 39.61 39.96 38.35 39.62 742,640 -0.53(-1.32%)
Apr 22, 2008 39.70 40.32 39.70 40.15 264,081 +0.15(+0.38%)
Apr 21, 2008 40.70 40.99 39.57 40.00 351,820 -0.61(-1.50%)
Apr 18, 2008 41.00 41.20 40.50 40.61 498,326 +0.25(+0.62%)
Apr 17, 2008 40.32 40.37 39.69 40.36 637,285 +0.31(+0.77%)
Apr 16, 2008 41.97 41.97 39.90 40.05 1,095,699 -1.34(-3.24%)
Apr 15, 2008 42.00 42.49 41.28 41.39 450,177 -0.65(-1.55%)
Apr 14, 2008 42.16 42.76 41.94 42.04 454,884 -0.07(-0.17%)
Apr 11, 2008 42.34 42.49 41.60 42.11 801,104 -0.38(-0.89%)
Apr 10, 2008 42.75 42.85 42.28 42.49 1,320,789 -0.15(-0.35%)
Apr 09, 2008 44.27 44.31 42.45 42.64 997,187 -1.45(-3.29%)
Apr 08, 2008 44.20 44.56 43.90 44.09 232,053 -0.65(-1.45%)
Apr 07, 2008 45.19 45.19 44.00 44.74 344,387 -0.12(-0.27%)
Apr 04, 2008 45.65 45.78 44.86 44.86 555,909 -0.38(-0.84%)
Apr 03, 2008 44.33 45.30 44.33 45.24 436,130 +0.86(+1.94%)
Apr 02, 2008 44.41 45.14 44.11 44.38 336,026 -0.03(-0.07%)
Apr 01, 2008 43.89 44.45 43.61 44.41 408,927 +0.68(+1.55%)
Mar 31, 2008 43.23 44.22 42.77 43.73 264,230 +0.42(+0.97%)
Mar 28, 2008 44.12 44.57 42.73 43.31 357,014 -0.71(-1.61%)
Mar 27, 2008 44.33 46.61 43.32 44.02 903,324 +0.23(+0.53%)
Mar 26, 2008 42.91 43.92 41.54 43.79 678,218 -1.15(-2.56%)
Mar 25, 2008 42.31 47.13 42.06 44.94 3,972,187 +2.74(+6.49%)
Mar 24, 2008 42.76 43.33 41.44 42.20 859,702 +0.64(+1.54%)
Mar 21, 2008 40.58 41.86 40.33 41.56 521,746 +0.00(+0.00%)
Mar 20, 2008 40.58 41.86 40.33 41.56 518,472 +0.80(+1.96%)
Mar 19, 2008 41.18 41.18 40.07 40.76 322,038 -0.44(-1.07%)
Mar 18, 2008 39.30 41.63 39.25 41.20 765,705 +2.20(+5.64%)
Mar 17, 2008 41.20 41.27 38.86 39.00 617,955 -2.87(-6.85%)
Mar 14, 2008 44.22 44.22 40.83 41.87 836,705 -2.09(-4.75%)
Mar 13, 2008 43.50 44.18 42.43 43.96 624,962 -0.03(-0.07%)
Mar 12, 2008 41.96 45.00 41.86 43.99 1,381,929 +2.18(+5.21%)
Mar 11, 2008 39.00 41.81 39.00 41.81 1,602,460 +2.74(+7.01%)
Mar 10, 2008 40.44 40.56 38.76 39.07 1,261,484 -1.51(-3.72%)
Mar 07, 2008 41.50 41.50 39.89 40.58 701,135 -0.99(-2.38%)
Mar 06, 2008 43.12 43.12 41.53 41.57 655,611 -1.58(-3.66%)
Mar 05, 2008 44.00 44.48 42.87 43.15 461,256 -0.85(-1.93%)
Mar 04, 2008 43.79 44.43 43.30 44.00 560,313 -0.04(-0.09%)
Mar 03, 2008 45.70 45.70 43.75 44.04 760,169 -1.79(-3.91%)
Feb 29, 2008 45.84 46.30 45.63 45.83 430,508 -0.59(-1.27%)
Feb 28, 2008 46.79 47.02 46.30 46.42 540,441 -0.71(-1.51%)
Feb 27, 2008 46.61 47.27 46.27 47.13 1,184,385 +0.41(+0.88%)
Feb 26, 2008 46.28 46.79 46.02 46.72 687,319 +0.41(+0.89%)
Feb 25, 2008 48.05 48.12 45.80 46.31 642,925 -0.46(-0.98%)
Feb 22, 2008 46.07 46.85 45.53 46.77 829,977 +0.65(+1.41%)
Feb 21, 2008 47.27 47.55 45.86 46.12 654,596 -1.15(-2.43%)
Feb 20, 2008 47.59 47.89 46.17 47.27 919,293 -0.35(-0.73%)
Feb 19, 2008 48.14 48.14 47.40 47.62 806,423 +0.13(+0.27%)
Feb 18, 2008 48.64 48.69 47.44 47.49 755,854 +0.00(+0.00%)
Feb 15, 2008 48.64 48.69 47.44 47.49 755,854 -1.12(-2.30%)
Feb 14, 2008 49.27 49.47 48.61 48.61 518,614 -0.38(-0.78%)
Feb 13, 2008 48.72 49.14 48.46 48.99 783,415 +0.54(+1.11%)
Feb 12, 2008 48.49 49.16 48.20 48.45 894,892 +0.24(+0.50%)
Feb 11, 2008 49.15 49.49 48.07 48.21 652,230 -0.91(-1.85%)
Feb 08, 2008 50.09 50.35 49.05 49.12 815,301 -0.86(-1.72%)
Feb 07, 2008 49.80 50.52 48.93 49.98 1,396,744 -0.15(-0.30%)
Feb 06, 2008 51.68 52.11 49.95 50.13 749,529 -1.01(-1.97%)
Feb 05, 2008 50.97 51.70 50.25 51.14 1,282,671 -0.20(-0.39%)
Feb 04, 2008 51.18 52.22 50.55 51.34 486,019 +0.39(+0.77%)
Feb 01, 2008 52.15 52.18 50.56 50.95 1,451,134 -1.20(-2.30%)
Jan 31, 2008 51.05 52.23 51.05 52.15 1,435,752 +0.55(+1.07%)
Jan 30, 2008 52.52 52.64 51.60 51.60 1,294,636 -1.29(-2.44%)
Jan 29, 2008 54.77 54.77 52.47 52.89 1,384,650 -1.34(-2.47%)
Jan 28, 2008 54.00 54.75 53.28 54.23 1,336,775 -1.42(-2.55%)
Jan 25, 2008 56.50 56.85 55.40 55.65 674,576 -0.67(-1.19%)
Jan 24, 2008 55.47 56.61 54.90 56.32 661,421 +1.05(+1.90%)
Jan 23, 2008 53.00 55.29 53.00 55.27 694,730 +1.25(+2.31%)
Jan 22, 2008 52.07 55.16 52.07 54.02 915,999 -1.37(-2.47%)
Jan 21, 2008 54.19 55.41 52.90 55.39 1,666,480 +0.00(+0.00%)
Jan 18, 2008 54.19 55.41 52.90 55.39 1,666,480 +2.19(+4.12%)
Jan 17, 2008 53.03 54.97 51.95 53.20 4,034,084 +1.79(+3.48%)
Jan 16, 2008 50.95 52.00 50.65 51.41 1,085,681 +1.21(+2.41%)
Jan 15, 2008 51.25 51.95 49.82 50.20 1,483,316 -1.91(-3.67%)
Jan 14, 2008 52.84 53.06 51.58 52.11 904,796 -0.21(-0.40%)
Jan 11, 2008 52.64 54.34 52.01 52.32 1,465,194 -1.05(-1.97%)
Jan 10, 2008 55.00 55.27 51.65 53.37 2,930,568 -1.63(-2.96%)
Jan 09, 2008 56.79 56.89 54.38 55.00 1,009,185 -1.63(-2.88%)
Jan 08, 2008 58.01 58.33 56.48 56.63 668,773 -1.36(-2.35%)
Jan 07, 2008 58.99 58.99 57.86 57.99 981,640 -0.75(-1.28%)
Jan 04, 2008 59.10 59.20 58.48 58.74 670,357 -0.56(-0.94%)
Jan 03, 2008 59.79 59.79 59.04 59.30 384,337 -0.27(-0.45%)
Jan 02, 2008 59.37 59.73 59.00 59.57 259,204 +0.02(+0.03%)
Jan 01, 2008 59.32 59.78 59.21 59.55 203,711 +0.00(+0.00%)
Dec 31, 2007 59.32 59.78 59.21 59.55 203,711 +0.22(+0.37%)
Dec 28, 2007 59.24 59.85 59.01 59.33 319,884 +0.08(+0.14%)
Dec 27, 2007 59.50 59.63 59.01 59.25 291,026 -0.25(-0.42%)
Dec 26, 2007 59.23 59.78 59.23 59.50 448,950 +0.32(+0.54%)
Dec 24, 2007 59.47 59.47 59.10 59.18 166,148 -0.01(-0.02%)
Dec 21, 2007 59.31 59.40 59.11 59.19 481,447 +0.09(+0.15%)
Dec 20, 2007 59.41 59.41 59.00 59.10 493,596 -0.01(-0.02%)
Dec 19, 2007 59.23 59.45 59.00 59.11 169,965 -0.02(-0.03%)
Dec 18, 2007 59.25 59.60 59.13 59.13 186,004 +0.03(+0.05%)
Dec 17, 2007 59.32 59.76 58.86 59.10 258,850 -0.32(-0.54%)
Dec 14, 2007 59.55 59.77 59.27 59.42 662,786 -0.23(-0.39%)
Dec 13, 2007 59.59 59.81 58.97 59.65 979,564 -0.25(-0.42%)
Dec 12, 2007 59.95 60.00 59.33 59.90 483,196 +0.43(+0.72%)
Dec 11, 2007 59.52 60.02 59.15 59.47 215,131 -0.02(-0.03%)
Dec 10, 2007 59.49 60.24 59.40 59.49 424,802 -0.01(-0.02%)
Dec 07, 2007 59.24 59.60 58.88 59.50 314,045 +0.57(+0.97%)
Dec 06, 2007 58.56 59.05 58.10 58.93 288,662 +0.42(+0.72%)
Dec 05, 2007 58.52 58.78 58.44 58.51 232,406 +0.17(+0.29%)
Dec 04, 2007 59.08 59.08 58.03 58.34 299,371 -0.87(-1.47%)
Dec 03, 2007 59.30 59.91 59.06 59.21 272,955 -0.34(-0.57%)
Nov 30, 2007 59.47 59.89 59.00 59.55 277,233 +0.15(+0.25%)
Nov 29, 2007 58.80 60.49 58.72 59.40 847,424 +0.51(+0.87%)
Nov 28, 2007 58.83 59.08 58.23 58.89 285,499 +0.29(+0.49%)
Nov 27, 2007 58.35 59.13 58.07 58.60 499,377 +0.30(+0.51%)
Nov 26, 2007 56.93 58.52 56.93 58.30 775,074 +0.97(+1.69%)
Nov 23, 2007 57.04 57.40 56.85 57.33 118,724 +0.44(+0.77%)
Nov 21, 2007 57.00 57.15 56.67 56.89 557,907 -0.26(-0.45%)
Nov 20, 2007 57.40 57.82 56.93 57.15 1,093,747 -0.37(-0.64%)
Nov 19, 2007 59.01 59.25 56.92 57.52 1,535,527 -1.77(-2.99%)
Nov 16, 2007 60.08 60.21 58.90 59.29 760,775 -0.71(-1.18%)
Nov 15, 2007 60.51 61.51 59.71 60.00 559,709 -0.75(-1.23%)
Nov 14, 2007 61.18 61.36 60.42 60.75 406,481 -0.32(-0.52%)
Nov 13, 2007 61.07 61.37 60.82 61.07 269,109 +0.19(+0.31%)
Nov 12, 2007 61.15 61.70 60.80 60.88 378,455 -0.37(-0.60%)
Nov 09, 2007 61.60 61.73 61.02 61.25 196,015 -0.48(-0.78%)
Nov 08, 2007 61.60 61.80 61.42 61.73 443,495 +0.15(+0.24%)
Nov 07, 2007 61.66 62.00 61.53 61.58 716,787 -0.21(-0.34%)
Nov 06, 2007 61.55 61.79 61.55 61.79 609,739 +0.24(+0.39%)
Nov 05, 2007 61.75 61.97 61.55 61.55 1,110,509 -0.44(-0.71%)
Nov 02, 2007 61.73 62.25 61.67 61.99 604,007 +0.52(+0.85%)
Nov 01, 2007 61.61 61.92 61.40 61.47 1,475,778 -0.28(-0.45%)
Oct 31, 2007 61.74 61.77 61.62 61.75 689,831 +0.20(+0.32%)
Oct 30, 2007 61.72 61.85 61.50 61.55 1,012,296 -0.27(-0.44%)
Oct 29, 2007 61.88 62.20 61.66 61.82 403,424 -0.43(-0.69%)
Oct 26, 2007 61.69 62.25 61.45 62.25 419,260 +0.44(+0.71%)
Oct 25, 2007 61.38 62.30 61.38 61.81 1,538,503 +0.36(+0.59%)
Oct 24, 2007 61.40 61.55 61.35 61.45 955,819 +0.00(+0.00%)
Oct 23, 2007 61.55 61.75 61.30 61.45 425,813 -0.03(-0.05%)
Oct 22, 2007 61.08 61.72 60.95 61.48 658,600 +0.18(+0.29%)
Oct 19, 2007 61.13 61.40 61.05 61.30 459,014 -0.02(-0.03%)
Oct 18, 2007 61.27 61.45 61.25 61.32 527,535 -0.09(-0.15%)
Oct 17, 2007 61.38 61.50 60.89 61.41 695,838 -0.01(-0.02%)
Oct 16, 2007 61.29 61.50 61.27 61.42 646,059 +0.07(+0.11%)
Oct 15, 2007 61.10 61.35 60.76 61.35 287,888 +0.19(+0.31%)
Oct 12, 2007 61.41 61.41 60.94 61.16 783,153 -0.13(-0.21%)
Oct 11, 2007 61.12 61.74 61.04 61.29 739,897 +0.29(+0.48%)
Oct 10, 2007 60.65 61.24 60.65 61.00 694,678 +0.30(+0.49%)
Oct 09, 2007 60.27 60.80 60.18 60.70 638,418 +0.37(+0.61%)
Oct 08, 2007 60.12 60.33 59.95 60.33 641,953 +0.35(+0.58%)
Oct 05, 2007 59.39 59.98 59.16 59.98 510,903 +0.63(+1.06%)
Oct 04, 2007 59.25 59.49 59.10 59.35 686,314 +0.07(+0.12%)
Oct 03, 2007 58.50 59.30 58.50 59.28 292,580 +0.18(+0.30%)
Oct 02, 2007 59.49 59.49 58.90 59.10 390,525 -0.40(-0.67%)
Oct 01, 2007 58.91 59.65 58.80 59.50 379,306 +0.48(+0.81%)
Sep 28, 2007 58.95 59.12 58.90 59.02 716,118 +0.03(+0.05%)
Sep 27, 2007 58.60 59.00 58.60 58.99 586,363 +0.32(+0.55%)
Sep 26, 2007 58.48 58.75 58.00 58.67 315,002 +0.22(+0.38%)
Sep 25, 2007 58.51 58.91 57.59 58.45 929,561 -0.23(-0.39%)
Sep 24, 2007 59.20 59.20 58.52 58.68 877,020 -0.50(-0.84%)
Sep 21, 2007 60.02 60.06 59.17 59.18 470,240 -0.78(-1.30%)
Sep 20, 2007 60.02 60.15 59.76 59.96 290,594 -0.09(-0.15%)
Sep 19, 2007 59.54 60.05 59.49 60.05 281,204 +0.39(+0.65%)
Sep 18, 2007 59.40 59.84 59.09 59.66 409,351 +0.49(+0.83%)
Sep 17, 2007 58.83 59.48 58.80 59.17 242,396 +0.28(+0.48%)
Sep 14, 2007 58.51 59.41 58.51 58.89 376,809 +0.09(+0.15%)
Sep 13, 2007 59.41 59.41 58.55 58.80 585,919 -0.62(-1.04%)
Sep 12, 2007 59.29 59.48 58.92 59.42 306,575 -0.03(-0.05%)
Sep 11, 2007 59.45 59.62 59.26 59.45 333,890 +0.15(+0.25%)
Sep 10, 2007 59.47 59.64 58.93 59.30 505,480 -0.13(-0.22%)
Sep 07, 2007 59.29 59.74 59.08 59.43 338,800 -0.22(-0.37%)
Sep 06, 2007 58.68 59.75 58.68 59.65 381,952 +0.93(+1.58%)
Sep 05, 2007 58.70 58.88 58.61 58.72 808,500 -0.13(-0.22%)
Sep 04, 2007 58.80 59.00 58.56 58.85 497,219 +0.05(+0.09%)
Aug 31, 2007 58.70 59.00 58.41 58.80 682,572 +0.43(+0.74%)
Aug 30, 2007 58.34 58.65 58.25 58.37 758,931 -0.22(-0.38%)
Aug 29, 2007 58.81 58.85 58.40 58.59 336,183 +0.00(+0.00%)
Aug 28, 2007 58.51 58.92 58.50 58.59 738,549 -0.19(-0.32%)
Aug 27, 2007 58.63 58.79 58.43 58.78 253,838 -0.07(-0.12%)
Aug 24, 2007 58.96 59.03 58.66 58.85 480,056 -0.03(-0.05%)
Aug 23, 2007 59.46 59.49 58.29 58.88 586,233 -0.22(-0.37%)
Aug 22, 2007 59.03 59.52 58.41 59.10 984,983 +0.75(+1.29%)
Aug 21, 2007 56.71 58.69 56.71 58.35 1,089,330 +1.62(+2.86%)
Aug 20, 2007 56.45 57.05 56.18 56.73 431,060 +0.55(+0.98%)
Aug 17, 2007 56.44 56.80 55.87 56.18 814,486 +0.69(+1.24%)
Aug 16, 2007 56.15 56.15 54.50 55.49 865,558 -0.69(-1.23%)
Aug 15, 2007 56.20 56.66 55.62 56.18 441,053 +0.51(+0.92%)
Aug 14, 2007 56.54 57.02 55.37 55.67 562,613 -1.13(-1.99%)
Aug 13, 2007 57.87 57.99 56.22 56.80 837,278 +0.75(+1.34%)
Aug 10, 2007 56.30 56.46 54.57 56.05 1,407,661 -0.78(-1.37%)
Aug 09, 2007 57.44 58.00 56.03 56.83 2,762,874 -1.08(-1.86%)
Aug 08, 2007 57.45 58.50 57.30 57.91 1,286,150 +0.84(+1.47%)
Aug 07, 2007 56.90 57.87 56.90 57.07 592,678 -0.21(-0.37%)
Aug 06, 2007 57.49 57.63 56.72 57.28 1,293,489 +0.09(+0.16%)
Aug 03, 2007 57.05 57.40 56.79 57.19 2,134,613 +0.01(+0.02%)
Aug 02, 2007 57.19 57.29 56.71 57.18 1,535,263 +0.07(+0.12%)
Aug 01, 2007 57.44 57.50 56.87 57.11 794,494 -0.39(-0.68%)
Jul 31, 2007 58.22 58.23 57.35 57.50 1,251,134 -0.30(-0.52%)
Jul 30, 2007 58.24 58.49 57.75 57.80 1,022,262 -0.09(-0.16%)
Jul 27, 2007 58.41 58.56 57.75 57.89 2,113,276 +1.10(+1.94%)
Jul 26, 2007 57.00 57.20 54.40 56.79 1,585,574 -0.80(-1.39%)
Jul 25, 2007 58.29 58.79 56.16 57.59 1,110,685 -0.71(-1.22%)
Jul 24, 2007 58.82 59.01 58.27 58.30 406,617 -0.53(-0.90%)
Jul 23, 2007 58.85 59.15 58.53 58.83 364,911 +0.06(+0.10%)
Jul 20, 2007 59.06 59.63 58.58 58.77 745,989 -0.52(-0.88%)
Jul 19, 2007 59.72 59.84 59.00 59.29 592,500 -0.08(-0.13%)
Jul 18, 2007 59.51 60.02 59.37 59.37 525,491 -0.44(-0.74%)
Jul 17, 2007 59.71 60.00 59.65 59.81 456,746 +0.10(+0.17%)
Jul 16, 2007 59.78 60.10 59.32 59.71 633,591 -0.27(-0.45%)
Jul 13, 2007 59.99 60.10 59.77 59.98 766,579 -0.12(-0.20%)
Jul 12, 2007 60.32 60.65 60.00 60.10 899,877 -0.24(-0.40%)
Jul 11, 2007 60.64 60.64 60.22 60.34 582,755 -0.33(-0.54%)
Jul 10, 2007 60.67 60.90 60.45 60.67 579,067 -0.13(-0.21%)
Jul 09, 2007 60.66 60.86 60.60 60.80 883,811 -0.02(-0.03%)
Jul 06, 2007 60.58 60.84 60.39 60.82 376,657 +0.46(+0.76%)
Jul 05, 2007 60.58 61.00 60.05 60.36 466,184 -0.01(-0.02%)
Jul 03, 2007 60.16 60.48 60.16 60.37 517,936 +0.23(+0.38%)
Jul 02, 2007 60.03 60.41 60.01 60.14 733,690 +0.05(+0.08%)
Jun 29, 2007 59.86 60.15 59.79 60.09 1,833,583 +0.20(+0.33%)
Jun 28, 2007 60.40 60.63 59.75 59.89 1,533,295 -0.63(-1.04%)
Jun 27, 2007 60.50 61.15 59.71 60.52 725,367 +0.09(+0.15%)
Jun 26, 2007 60.93 61.38 60.41 60.43 801,097 -0.57(-0.93%)
Jun 25, 2007 61.38 61.91 60.84 61.00 1,052,587 -0.60(-0.97%)
Jun 22, 2007 62.05 62.25 61.60 61.60 1,116,546 -0.58(-0.93%)
Jun 21, 2007 62.95 63.45 62.06 62.18 672,289 -0.67(-1.07%)
Jun 20, 2007 63.22 63.40 62.81 62.85 986,700 -0.44(-0.70%)
Jun 19, 2007 62.59 63.38 62.27 63.29 1,188,800 +0.72(+1.15%)
Jun 18, 2007 62.09 62.75 61.79 62.57 1,877,400 +0.45(+0.72%)
Jun 15, 2007 63.25 63.68 61.36 62.12 11,059,500 +10.98(+21.47%)
Jun 14, 2007 51.42 51.45 50.74 51.14 730,400 -0.09(-0.18%)
Jun 13, 2007 50.76 51.39 50.34 51.23 791,500 +0.89(+1.77%)
Jun 12, 2007 50.35 51.20 50.19 50.34 1,287,800 -0.06(-0.12%)
Jun 11, 2007 49.86 50.57 49.53 50.40 4,211,467 -1.58(-3.04%)
Jun 08, 2007 51.91 52.27 51.46 51.98 1,020,871 -0.07(-0.13%)
Jun 07, 2007 53.00 53.41 51.76 52.05 1,010,889 -1.20(-2.25%)
Jun 06, 2007 53.39 53.74 52.75 53.25 852,029 -0.40(-0.75%)
Jun 05, 2007 54.00 54.01 53.43 53.65 2,089,134 -0.55(-1.01%)
Jun 04, 2007 54.01 54.38 53.40 54.20 752,521 +0.10(+0.18%)
Jun 01, 2007 53.44 54.21 53.13 54.10 708,580 +0.67(+1.25%)
May 31, 2007 53.00 53.70 52.62 53.43 1,688,914 +0.69(+1.31%)
May 30, 2007 51.01 52.94 50.96 52.74 1,093,732 +1.41(+2.75%)
May 29, 2007 52.17 52.46 51.14 51.33 1,149,932 -0.70(-1.35%)
May 25, 2007 51.51 52.12 51.32 52.03 972,873 +0.57(+1.11%)
May 24, 2007 51.11 51.68 51.11 51.46 684,037 +0.04(+0.08%)
May 23, 2007 52.02 52.03 51.20 51.42 988,293 -0.53(-1.02%)
May 22, 2007 51.27 52.25 51.20 51.95 1,510,190 +1.73(+3.44%)
May 21, 2007 49.99 50.74 49.90 50.22 553,183 +0.23(+0.46%)
May 18, 2007 50.18 50.18 49.75 49.99 596,999 +0.02(+0.04%)
May 17, 2007 50.35 50.35 49.70 49.97 874,173 -0.33(-0.66%)
May 16, 2007 49.55 50.47 49.55 50.30 501,333 +0.64(+1.29%)
May 15, 2007 49.61 50.14 49.42 49.66 445,410 +0.14(+0.28%)
May 14, 2007 50.36 50.36 49.36 49.52 552,595 -0.64(-1.28%)
May 11, 2007 49.85 50.85 49.64 50.16 1,519,552 +0.51(+1.03%)
May 10, 2007 48.99 49.88 48.48 49.65 892,830 +0.60(+1.22%)
May 09, 2007 48.39 49.33 48.39 49.05 372,181 +0.40(+0.82%)
May 08, 2007 48.53 49.36 48.22 48.65 410,187 -0.16(-0.33%)
May 07, 2007 49.29 49.50 48.62 48.81 561,615 -0.19(-0.39%)
May 04, 2007 49.41 49.46 48.79 49.00 434,204 -0.09(-0.18%)
May 03, 2007 49.93 49.95 48.93 49.09 522,124 -0.50(-1.01%)
May 02, 2007 49.00 49.86 48.91 49.59 595,859 +0.63(+1.29%)
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.