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, 2017 18.87 18.91 18.39 18.48 1,892,127 -0.33(-1.75%)
Apr 27, 2017 18.85 19.12 17.56 18.81 3,815,687 -0.15(-0.79%)
Apr 26, 2017 18.84 19.13 18.76 18.96 1,749,174 +0.21(+1.12%)
Apr 25, 2017 18.74 18.88 18.59 18.75 1,155,718 +0.09(+0.48%)
Apr 24, 2017 18.91 18.95 18.59 18.66 762,920 +0.02(+0.11%)
Apr 21, 2017 18.64 18.73 18.46 18.64 902,900 +0.14(+0.76%)
Apr 20, 2017 18.74 18.88 18.48 18.50 1,315,348 -0.16(-0.86%)
Apr 19, 2017 18.92 18.99 18.58 18.66 1,683,892 -0.16(-0.85%)
Apr 18, 2017 18.66 18.91 18.51 18.82 729,345 +0.09(+0.48%)
Apr 17, 2017 18.35 18.74 18.23 18.73 1,032,099 +0.41(+2.24%)
Apr 13, 2017 18.74 18.75 18.31 18.32 897,224 -0.44(-2.35%)
Apr 12, 2017 18.95 18.99 18.68 18.76 1,352,266 -0.15(-0.79%)
Apr 11, 2017 18.55 18.97 18.47 18.91 1,236,798 +0.45(+2.44%)
Apr 10, 2017 18.64 18.67 18.31 18.46 1,545,448 -0.09(-0.49%)
Apr 07, 2017 18.41 18.60 18.34 18.55 2,056,295 +0.01(+0.05%)
Apr 06, 2017 18.18 18.61 18.09 18.54 2,200,944 +0.43(+2.37%)
Apr 05, 2017 18.65 18.74 18.09 18.11 1,573,789 -0.48(-2.58%)
Apr 04, 2017 18.44 18.61 18.24 18.59 1,407,562 +0.14(+0.76%)
Apr 03, 2017 18.59 18.72 18.32 18.45 1,717,064 +0.02(+0.11%)
Mar 31, 2017 18.47 18.57 18.28 18.43 3,617,409 -0.04(-0.22%)
Mar 30, 2017 18.54 18.69 18.34 18.47 2,959,666 -0.03(-0.16%)
Mar 29, 2017 18.35 18.84 18.16 18.50 4,030,246 +0.11(+0.60%)
Mar 28, 2017 18.29 18.71 18.28 18.39 4,631,582 +0.06(+0.33%)
Mar 27, 2017 17.56 18.51 17.36 18.33 4,281,963 +0.65(+3.68%)
Mar 24, 2017 17.21 17.82 17.04 17.68 14,660,640 +0.50(+2.91%)
Mar 23, 2017 16.31 17.21 16.23 17.18 8,807,111 +1.79(+11.63%)
Mar 22, 2017 15.58 15.79 15.23 15.39 949,999 -0.28(-1.79%)
Mar 21, 2017 15.80 15.87 15.64 15.67 775,710 -0.11(-0.70%)
Mar 20, 2017 15.86 15.99 15.66 15.78 793,828 -0.04(-0.25%)
Mar 17, 2017 15.41 15.92 15.34 15.82 1,508,585 +0.37(+2.39%)
Mar 16, 2017 15.25 15.45 15.14 15.45 880,003 +0.20(+1.31%)
Mar 15, 2017 15.20 15.26 15.06 15.25 920,234 +0.12(+0.79%)
Mar 14, 2017 14.98 15.25 14.98 15.13 861,535 -0.07(-0.46%)
Mar 13, 2017 14.99 15.22 14.89 15.20 850,228 +0.26(+1.74%)
Mar 10, 2017 14.70 14.98 14.68 14.94 871,288 +0.35(+2.40%)
Mar 09, 2017 14.51 14.78 14.49 14.59 1,090,471 +0.07(+0.48%)
Mar 08, 2017 14.49 14.66 14.45 14.52 1,402,665 +0.05(+0.35%)
Mar 07, 2017 14.70 14.78 14.40 14.47 1,166,589 -0.30(-2.03%)
Mar 06, 2017 14.71 14.78 14.38 14.77 1,038,241 +0.07(+0.48%)
Mar 03, 2017 14.47 14.77 14.47 14.70 859,137 +0.15(+1.03%)
Mar 02, 2017 14.63 14.70 14.46 14.55 717,880 -0.08(-0.55%)
Mar 01, 2017 14.63 14.84 14.63 14.63 905,358 +0.16(+1.11%)
Feb 28, 2017 14.42 14.70 14.37 14.47 1,271,832 +0.00(+0.00%)
Feb 27, 2017 14.22 14.48 14.19 14.47 1,403,170 +0.25(+1.76%)
Feb 24, 2017 14.04 14.47 13.91 14.22 1,205,704 +0.09(+0.64%)
Feb 23, 2017 14.34 14.34 13.95 14.13 840,507 -0.18(-1.26%)
Feb 22, 2017 14.17 14.32 14.06 14.31 900,944 +0.14(+0.99%)
Feb 21, 2017 14.02 14.21 13.93 14.17 823,240 +0.13(+0.93%)
Feb 17, 2017 14.04 14.04 14.04 0 -0.26(-1.82%)
Feb 16, 2017 14.37 14.45 14.12 14.30 913,242 -0.11(-0.76%)
Feb 15, 2017 13.79 14.56 13.79 14.41 1,706,410 +0.62(+4.50%)
Feb 14, 2017 13.88 14.00 13.73 13.79 651,777 +0.02(+0.15%)
Feb 13, 2017 14.02 14.02 13.75 13.77 770,592 -0.20(-1.43%)
Feb 10, 2017 14.34 14.34 13.79 13.97 957,166 -0.27(-1.90%)
Feb 09, 2017 13.99 14.30 13.99 14.24 784,037 +0.22(+1.57%)
Feb 08, 2017 14.08 13.88 14.02 649,845 +0.00(+0.00%)
Feb 07, 2017 13.66 14.02 13.63 14.02 1,478,448 +0.42(+3.09%)
Feb 06, 2017 14.09 14.13 13.50 13.60 1,625,952 -0.53(-3.75%)
Feb 03, 2017 14.44 14.55 14.07 14.13 1,078,700 -0.20(-1.40%)
Feb 02, 2017 14.34 14.61 13.75 14.33 3,273,792 +0.71(+5.21%)
Feb 01, 2017 13.70 13.87 13.54 13.62 1,052,379 -0.16(-1.16%)
Jan 31, 2017 13.79 13.94 13.66 13.78 1,018,054 -0.06(-0.43%)
Jan 30, 2017 13.94 14.00 13.70 13.84 735,624 -0.14(-1.00%)
Jan 27, 2017 13.98 13.99 13.71 13.98 2,035,679 +0.32(+2.34%)
Jan 26, 2017 13.86 14.09 13.64 13.66 359,104 -0.30(-2.15%)
Jan 25, 2017 14.03 14.12 13.88 13.96 719,484 +0.07(+0.50%)
Jan 24, 2017 13.70 13.97 13.67 13.89 862,025 +0.19(+1.39%)
Jan 23, 2017 13.41 13.73 13.35 13.70 1,059,003 +0.28(+2.09%)
Jan 20, 2017 13.04 13.44 13.00 13.42 1,541,645 +0.36(+2.76%)
Jan 19, 2017 13.17 13.53 13.06 13.06 626,576 -0.08(-0.61%)
Jan 18, 2017 13.25 13.29 13.08 13.14 593,278 -0.10(-0.76%)
Jan 17, 2017 13.39 13.44 13.10 13.24 636,860 -0.11(-0.82%)
Jan 13, 2017 13.35 13.35 13.35 0 -0.10(-0.74%)
Jan 12, 2017 13.39 13.59 13.20 13.45 929,107 +0.09(+0.67%)
Jan 11, 2017 13.29 13.37 13.16 13.36 930,032 +0.07(+0.53%)
Jan 10, 2017 13.25 13.35 13.09 13.29 1,322,192 +0.03(+0.23%)
Jan 09, 2017 13.68 13.86 13.21 13.26 3,377,892 -0.48(-3.49%)
Jan 06, 2017 14.46 14.46 13.68 13.74 2,306,291 -0.64(-4.45%)
Jan 05, 2017 14.15 14.40 13.92 14.38 2,506,427 -0.28(-1.91%)
Jan 04, 2017 14.09 14.70 14.09 14.66 1,337,602 +0.56(+3.97%)
Jan 03, 2017 13.90 14.20 13.84 14.10 1,071,219 +0.31(+2.25%)
Dec 30, 2016 13.79 13.79 13.79 0 -0.09(-0.65%)
Dec 29, 2016 14.00 14.16 13.88 13.88 401,017 -0.13(-0.93%)
Dec 28, 2016 14.06 14.18 13.98 14.01 454,794 -0.08(-0.57%)
Dec 27, 2016 14.23 14.33 13.86 14.09 753,066 -0.18(-1.26%)
Dec 23, 2016 14.27 14.27 14.27 0 -0.09(-0.63%)
Dec 22, 2016 14.65 14.65 14.24 14.36 473,001 -0.26(-1.78%)
Dec 21, 2016 14.50 14.65 14.36 14.62 457,275 +0.16(+1.11%)
Dec 20, 2016 14.57 14.64 14.37 14.46 427,190 -0.06(-0.41%)
Dec 19, 2016 14.40 14.66 14.28 14.52 589,942 +0.09(+0.62%)
Dec 16, 2016 14.13 14.46 14.12 14.43 1,211,201 +0.31(+2.20%)
Dec 15, 2016 14.15 14.37 14.01 14.12 586,569 -0.02(-0.14%)
Dec 14, 2016 14.23 14.30 14.06 14.14 554,407 -0.16(-1.12%)
Dec 13, 2016 14.35 14.53 14.20 14.30 1,154,041 +0.03(+0.21%)
Dec 12, 2016 14.46 14.57 14.16 14.27 763,216 -0.26(-1.79%)
Dec 09, 2016 14.56 14.78 14.51 14.53 1,487,887 +0.05(+0.35%)
Dec 08, 2016 14.15 14.66 14.03 14.48 1,464,518 +0.35(+2.48%)
Dec 07, 2016 13.93 14.19 13.86 14.13 1,307,807 +0.22(+1.58%)
Dec 06, 2016 13.51 13.91 13.46 13.91 1,888,383 +0.41(+3.04%)
Dec 05, 2016 13.38 13.62 13.30 13.50 1,674,140 +0.13(+0.97%)
Dec 02, 2016 12.85 13.60 12.81 13.37 2,177,256 +0.53(+4.13%)
Dec 01, 2016 13.05 13.15 12.77 12.84 3,080,663 -0.44(-3.31%)
Nov 30, 2016 13.68 13.69 13.10 13.28 1,320,578 -0.31(-2.28%)
Nov 29, 2016 13.75 13.87 13.52 13.59 665,602 -0.17(-1.24%)
Nov 28, 2016 13.90 14.00 13.74 13.76 510,368 -0.22(-1.57%)
Nov 25, 2016 13.93 14.05 13.88 13.98 209,771 +0.05(+0.36%)
Nov 23, 2016 13.93 13.93 13.93 0 +0.00(+0.00%)
Nov 22, 2016 13.91 13.95 13.75 13.93 528,554 +0.04(+0.29%)
Nov 21, 2016 13.94 14.05 13.83 13.89 588,252 +0.05(+0.36%)
Nov 18, 2016 13.84 13.95 13.73 13.84 666,209 +0.00(+0.00%)
Nov 17, 2016 13.77 13.99 13.77 13.84 735,798 +0.08(+0.58%)
Nov 16, 2016 13.67 13.81 13.53 13.76 697,844 +0.09(+0.66%)
Nov 15, 2016 13.44 13.78 13.34 13.67 884,742 +0.21(+1.56%)
Nov 14, 2016 13.52 13.71 12.96 13.46 1,013,925 +0.06(+0.45%)
Nov 11, 2016 13.05 13.46 12.92 13.40 1,176,492 +0.41(+3.16%)
Nov 10, 2016 12.81 13.11 12.80 12.99 1,243,543 +0.31(+2.44%)
Nov 09, 2016 12.20 12.72 12.20 12.68 1,137,221 +0.33(+2.67%)
Nov 08, 2016 12.19 12.43 12.10 12.35 1,030,234 +0.12(+0.98%)
Nov 07, 2016 12.35 12.58 12.18 12.23 1,544,101 +0.11(+0.91%)
Nov 04, 2016 12.05 12.23 12.03 12.12 879,531 +0.14(+1.17%)
Nov 03, 2016 12.22 12.33 11.93 11.98 1,083,297 -0.25(-2.04%)
Nov 02, 2016 12.89 12.89 12.13 12.23 3,478,356 -0.63(-4.90%)
Nov 01, 2016 12.98 13.02 12.78 12.86 1,295,885 -0.07(-0.54%)
Oct 31, 2016 13.05 13.05 12.83 12.93 1,366,960 -0.12(-0.92%)
Oct 28, 2016 12.94 13.14 12.81 13.05 1,297,894 +0.02(+0.15%)
Oct 27, 2016 13.65 13.76 12.78 13.03 1,582,874 -0.17(-1.29%)
Oct 26, 2016 13.28 13.38 13.19 13.20 827,542 -0.19(-1.42%)
Oct 25, 2016 13.55 13.55 13.22 13.39 1,677,254 -0.13(-0.96%)
Oct 24, 2016 13.46 13.63 13.29 13.52 995,967 +0.18(+1.35%)
Oct 21, 2016 13.06 13.58 13.06 13.34 1,157,214 +0.19(+1.44%)
Oct 20, 2016 13.14 13.17 12.99 13.15 824,098 -0.05(-0.38%)
Oct 19, 2016 13.26 13.44 13.12 13.20 893,668 -0.07(-0.53%)
Oct 18, 2016 13.71 13.79 13.25 13.27 602,927 -0.29(-2.14%)
Oct 17, 2016 13.51 13.67 13.44 13.56 994,419 +0.02(+0.15%)
Oct 14, 2016 13.85 13.89 13.54 13.54 659,832 -0.25(-1.81%)
Oct 13, 2016 14.14 14.14 13.71 13.79 1,234,832 -0.44(-3.09%)
Oct 12, 2016 14.46 14.55 14.23 14.23 1,041,366 -0.21(-1.45%)
Oct 11, 2016 14.49 14.59 14.29 14.44 2,013,157 -0.06(-0.41%)
Oct 10, 2016 14.39 14.66 14.33 14.50 1,415,055 +0.15(+1.05%)
Oct 07, 2016 14.05 14.36 14.02 14.35 1,459,449 +0.36(+2.57%)
Oct 06, 2016 13.76 14.13 13.76 13.99 1,274,254 +0.25(+1.82%)
Oct 05, 2016 13.93 14.04 13.64 13.74 1,455,357 -0.06(-0.43%)
Oct 04, 2016 13.12 13.82 13.04 13.80 2,880,696 +0.68(+5.18%)
Oct 03, 2016 13.59 13.69 13.10 13.12 749,986 -0.45(-3.32%)
Sep 30, 2016 13.64 13.68 13.49 13.57 1,560,059 -0.06(-0.44%)
Sep 29, 2016 13.55 13.68 13.50 13.63 1,791,443 +0.04(+0.29%)
Sep 28, 2016 13.19 13.68 13.13 13.59 2,080,663 +0.41(+3.11%)
Sep 27, 2016 13.18 13.29 13.08 13.18 753,057 +0.01(+0.08%)
Sep 26, 2016 13.23 13.30 13.12 13.17 584,382 -0.13(-0.98%)
Sep 23, 2016 13.31 13.36 13.18 13.30 497,170 +0.01(+0.08%)
Sep 22, 2016 12.99 13.32 12.88 13.29 718,600 +0.43(+3.34%)
Sep 21, 2016 12.72 12.89 12.50 12.86 2,924,785 +0.14(+1.10%)
Sep 20, 2016 13.03 13.41 12.70 12.72 1,178,044 -0.29(-2.23%)
Sep 19, 2016 13.52 13.58 12.97 13.01 1,416,999 -0.34(-2.55%)
Sep 16, 2016 13.37 13.55 13.12 13.35 1,760,321 -0.06(-0.45%)
Sep 15, 2016 13.15 13.60 13.13 13.41 2,552,129 +0.28(+2.13%)
Sep 14, 2016 13.52 13.59 12.81 13.13 8,679,109 -0.43(-3.17%)
Sep 13, 2016 13.67 13.77 13.46 13.56 1,028,964 -0.26(-1.88%)
Sep 12, 2016 13.33 13.83 13.33 13.82 1,124,482 +0.35(+2.60%)
Sep 09, 2016 14.06 14.09 13.45 13.47 1,460,089 -0.64(-4.54%)
Sep 08, 2016 14.28 14.60 14.10 14.11 705,814 -0.14(-0.98%)
Sep 07, 2016 14.14 14.28 14.07 14.25 682,808 +0.11(+0.78%)
Sep 06, 2016 14.19 14.23 14.01 14.14 367,133 +0.02(+0.14%)
Sep 02, 2016 14.16 14.12 14.12 14.12 545,400 -0.02(-0.14%)
Sep 01, 2016 14.25 14.38 14.06 14.14 527,068 -0.04(-0.28%)
Aug 31, 2016 14.16 14.28 14.08 14.18 641,421 -0.01(-0.07%)
Aug 30, 2016 14.35 14.41 14.17 14.19 601,386 -0.17(-1.18%)
Aug 29, 2016 14.45 14.49 14.29 14.36 618,841 -0.05(-0.35%)
Aug 26, 2016 14.46 14.64 14.21 14.41 933,527 -0.05(-0.35%)
Aug 25, 2016 14.57 14.63 14.37 14.46 488,607 -0.17(-1.16%)
Aug 24, 2016 14.88 15.00 14.60 14.63 796,732 -0.28(-1.88%)
Aug 23, 2016 14.93 15.01 14.88 14.91 669,900 +0.00(+0.00%)
Aug 22, 2016 14.82 15.01 14.75 14.91 1,087,157 +0.08(+0.54%)
Aug 19, 2016 14.84 14.87 14.70 14.83 777,834 -0.04(-0.27%)
Aug 18, 2016 14.57 14.90 14.55 14.87 974,899 +0.24(+1.64%)
Aug 17, 2016 14.54 14.67 14.30 14.63 957,704 +0.07(+0.48%)
Aug 16, 2016 14.65 14.75 14.55 14.56 535,974 -0.15(-1.02%)
Aug 15, 2016 14.68 14.82 14.61 14.71 659,853 +0.09(+0.62%)
Aug 12, 2016 14.74 14.76 14.52 14.62 690,901 -0.14(-0.95%)
Aug 11, 2016 14.63 14.91 14.57 14.76 918,702 +0.12(+0.82%)
Aug 10, 2016 14.39 14.77 14.28 14.64 1,552,030 +0.22(+1.53%)
Aug 09, 2016 14.80 14.81 14.32 14.42 1,238,797 -0.39(-2.63%)
Aug 08, 2016 14.90 15.00 14.74 14.81 1,467,186 -0.04(-0.27%)
Aug 05, 2016 14.37 14.89 14.16 14.85 1,251,073 +0.51(+3.56%)
Aug 04, 2016 14.77 14.91 14.31 14.34 991,320 -0.45(-3.04%)
Aug 03, 2016 14.63 14.91 14.55 14.79 552,010 +0.08(+0.54%)
Aug 02, 2016 14.94 14.96 14.60 14.71 1,137,119 -0.23(-1.54%)
Aug 01, 2016 15.00 15.07 14.82 14.94 988,191 -0.08(-0.53%)
Jul 29, 2016 15.06 15.17 14.97 15.02 2,152,242 -0.05(-0.33%)
Jul 28, 2016 14.86 15.15 14.37 15.07 3,651,875 +0.78(+5.46%)
Jul 27, 2016 14.38 14.53 14.22 14.29 1,288,723 -0.10(-0.69%)
Jul 26, 2016 14.39 14.50 14.22 14.39 1,022,204 +0.06(+0.42%)
Jul 25, 2016 13.92 14.50 13.89 14.33 2,105,893 +0.41(+2.95%)
Jul 22, 2016 13.34 13.93 13.25 13.92 1,465,590 +0.53(+3.96%)
Jul 21, 2016 13.43 13.56 13.34 13.39 1,174,431 -0.02(-0.15%)
Jul 20, 2016 13.58 13.58 13.29 13.41 1,476,653 -0.08(-0.59%)
Jul 19, 2016 13.72 13.82 13.46 13.49 780,373 -0.31(-2.25%)
Jul 18, 2016 14.05 14.15 13.70 13.80 957,523 -0.29(-2.06%)
Jul 15, 2016 14.17 14.17 13.94 14.09 990,938 +0.00(+0.00%)
Jul 14, 2016 14.07 14.18 13.96 14.09 1,173,674 +0.15(+1.08%)
Jul 13, 2016 13.90 14.02 13.80 13.94 704,333 -0.01(-0.07%)
Jul 12, 2016 13.89 13.99 13.82 13.95 998,216 +0.15(+1.09%)
Jul 11, 2016 13.83 13.85 13.73 13.80 749,510 +0.03(+0.22%)
Jul 08, 2016 13.82 13.86 13.76 13.77 998,226 +0.05(+0.36%)
Jul 07, 2016 13.82 13.90 13.56 13.72 1,527,340 -0.08(-0.58%)
Jul 05, 2016 13.99 13.99 13.76 13.80 1,060,978 -0.20(-1.43%)
Jul 01, 2016 14.01 14.00 14.00 14.00 1,790,500 +0.05(+0.36%)
Jun 30, 2016 14.02 14.08 13.79 13.95 1,533,656 +0.21(+1.53%)
Jun 29, 2016 13.71 13.82 13.61 13.74 2,211,737 +0.15(+1.10%)
Jun 28, 2016 13.79 14.08 13.45 13.59 1,248,098 -0.10(-0.73%)
Jun 27, 2016 13.84 13.92 13.62 13.69 1,251,025 -0.26(-1.86%)
Jun 24, 2016 13.76 14.06 13.71 13.95 4,181,292 -0.29(-2.04%)
Jun 23, 2016 14.61 14.86 14.21 14.24 2,408,236 -0.18(-1.25%)
Jun 22, 2016 14.85 14.98 14.42 14.42 838,788 -0.40(-2.70%)
Jun 21, 2016 14.73 14.88 14.29 14.82 707,430 +0.14(+0.95%)
Jun 20, 2016 14.78 14.88 14.67 14.68 450,847 +0.09(+0.62%)
Jun 17, 2016 14.56 14.82 14.56 14.59 893,611 +0.00(+0.00%)
Jun 16, 2016 14.73 14.87 14.46 14.59 636,961 -0.25(-1.68%)
Jun 15, 2016 14.66 15.01 14.64 14.84 714,611 +0.20(+1.37%)
Jun 14, 2016 14.26 14.71 14.24 14.64 1,215,996 +0.38(+2.66%)
Jun 13, 2016 14.67 14.89 14.25 14.26 711,012 -0.48(-3.26%)
Jun 10, 2016 15.02 15.19 14.74 14.74 586,617 -0.45(-2.96%)
Jun 09, 2016 15.18 15.26 15.01 15.19 964,637 -0.05(-0.33%)
Jun 08, 2016 15.07 15.36 14.88 15.24 1,336,003 +0.19(+1.26%)
Jun 07, 2016 15.46 15.48 15.02 15.05 1,384,428 -0.43(-2.78%)
Jun 06, 2016 15.44 15.95 15.26 15.48 1,238,378 +0.03(+0.19%)
Jun 03, 2016 15.72 15.82 15.33 15.45 504,592 -0.30(-1.90%)
Jun 02, 2016 16.03 16.05 15.69 15.75 1,173,371 +0.00(+0.00%)
Jun 01, 2016 15.63 15.89 15.63 15.75 2,124,108 +0.08(+0.51%)
May 31, 2016 15.15 15.79 15.12 15.67 1,537,988 +0.53(+3.50%)
May 27, 2016 14.89 15.14 15.14 15.14 1,256,500 +0.32(+2.16%)
May 26, 2016 14.95 15.03 14.63 14.82 442,109 -0.14(-0.94%)
May 25, 2016 14.89 15.01 14.75 14.96 1,055,967 +0.10(+0.67%)
May 24, 2016 14.61 14.91 14.56 14.86 1,235,912 +0.32(+2.20%)
May 23, 2016 14.52 14.66 14.46 14.54 771,199 -0.01(-0.07%)
May 20, 2016 14.66 14.84 14.38 14.55 776,669 +0.00(+0.00%)
May 19, 2016 14.82 14.88 14.35 14.55 1,185,700 -0.35(-2.35%)
May 18, 2016 14.98 15.10 14.71 14.90 980,055 -0.15(-1.00%)
May 17, 2016 15.37 15.38 15.01 15.05 1,337,766 -0.34(-2.21%)
May 16, 2016 15.58 15.64 15.39 15.39 501,289 -0.14(-0.90%)
May 13, 2016 15.68 15.77 15.48 15.53 414,160 -0.20(-1.27%)
May 12, 2016 15.99 16.06 15.59 15.73 610,870 -0.19(-1.19%)
May 11, 2016 16.38 16.50 15.73 15.92 1,618,992 -0.57(-3.46%)
May 10, 2016 16.08 16.65 16.03 16.49 851,988 +0.39(+2.42%)
May 09, 2016 15.88 16.26 15.83 16.10 1,030,257 +0.26(+1.64%)
May 06, 2016 15.90 16.25 15.75 15.84 714,241 -0.12(-0.75%)
May 05, 2016 16.00 16.17 15.91 15.96 728,891 +0.03(+0.19%)
May 04, 2016 16.03 16.19 15.88 15.93 769,693 -0.25(-1.55%)
May 03, 2016 16.30 16.41 16.01 16.18 872,890 -0.27(-1.64%)
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.