Penn Natl Gaming Inc (NQ: PENN )

66.04 USD -2.08 (-3.05%)
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.88 22.01 21.27 21.67 2,401,661 -0.35(-1.59%)
Apr 29, 2019 22.10 22.27 21.85 22.02 1,181,047 -0.09(-0.41%)
Apr 26, 2019 21.96 22.18 21.48 22.11 1,614,600 +0.24(+1.10%)
Apr 25, 2019 22.19 22.25 21.72 21.87 1,245,186 -0.24(-1.09%)
Apr 24, 2019 22.03 22.37 21.80 22.11 1,269,220 +0.08(+0.36%)
Apr 23, 2019 21.26 22.24 21.26 22.03 2,672,318 +0.75(+3.52%)
Apr 22, 2019 21.19 21.42 21.07 21.28 1,777,941 +0.06(+0.28%)
Apr 18, 2019 21.33 21.71 21.10 21.22 1,660,500 -0.07(-0.33%)
Apr 17, 2019 21.28 21.52 21.01 21.29 1,734,552 +0.15(+0.71%)
Apr 16, 2019 20.97 21.25 20.85 21.14 1,537,211 +0.22(+1.05%)
Apr 15, 2019 21.42 21.55 20.75 20.92 1,700,653 -0.30(-1.41%)
Apr 12, 2019 21.12 21.49 21.09 21.22 1,452,000 +0.13(+0.62%)
Apr 11, 2019 21.16 21.38 21.02 21.09 1,050,156 -0.01(-0.05%)
Apr 10, 2019 20.73 21.23 20.73 21.10 1,205,149 +0.41(+1.98%)
Apr 09, 2019 21.11 21.11 20.57 20.69 1,720,753 -0.55(-2.59%)
Apr 08, 2019 21.26 21.49 20.98 21.24 846,672 -0.13(-0.61%)
Apr 05, 2019 20.94 21.53 20.94 21.37 1,074,400 +0.49(+2.35%)
Apr 04, 2019 21.00 21.16 20.81 20.88 1,201,139 -0.11(-0.52%)
Apr 03, 2019 21.04 21.38 20.89 20.99 1,468,678 +0.19(+0.91%)
Apr 02, 2019 20.55 21.17 20.45 20.80 1,922,376 +0.35(+1.71%)
Apr 01, 2019 20.38 20.84 20.25 20.45 1,923,813 +0.35(+1.74%)
Mar 29, 2019 20.01 20.36 19.87 20.10 2,727,000 +0.31(+1.57%)
Mar 28, 2019 19.77 20.33 19.45 19.79 1,885,859 +0.07(+0.35%)
Mar 27, 2019 20.04 20.04 19.48 19.72 1,938,264 -0.27(-1.35%)
Mar 26, 2019 19.83 20.38 19.76 19.99 1,775,552 -0.02(-0.10%)
Mar 25, 2019 20.19 20.33 19.84 20.01 1,418,470 -0.18(-0.89%)
Mar 22, 2019 20.78 20.88 20.19 20.19 2,642,600 -0.85(-4.04%)
Mar 21, 2019 21.26 21.53 20.98 21.04 2,579,436 -0.39(-1.82%)
Mar 20, 2019 22.11 22.11 21.26 21.43 2,489,205 -0.77(-3.47%)
Mar 19, 2019 22.29 22.59 22.11 22.20 1,278,728 -0.02(-0.09%)
Mar 18, 2019 22.17 22.37 21.86 22.22 1,241,461 +0.10(+0.45%)
Mar 15, 2019 21.92 22.63 21.75 22.12 2,226,000 +0.26(+1.19%)
Mar 14, 2019 22.70 22.70 21.79 21.86 1,995,782 -0.76(-3.36%)
Mar 13, 2019 22.76 23.04 22.50 22.62 1,094,163 +0.01(+0.04%)
Mar 12, 2019 23.37 23.37 22.58 22.61 1,429,017 -0.66(-2.84%)
Mar 11, 2019 22.84 23.40 22.65 23.27 941,068 +0.50(+2.20%)
Mar 08, 2019 22.63 22.90 22.52 22.77 1,209,900 -0.13(-0.57%)
Mar 07, 2019 23.15 23.30 22.58 22.90 2,004,763 -0.32(-1.38%)
Mar 06, 2019 23.44 23.80 23.18 23.22 1,510,483 -0.22(-0.94%)
Mar 05, 2019 23.97 23.97 23.16 23.44 2,682,166 -0.46(-1.92%)
Mar 04, 2019 25.07 25.15 23.72 23.90 2,696,961 -1.15(-4.59%)
Mar 01, 2019 25.11 25.21 24.73 25.05 1,341,300 +0.20(+0.80%)
Feb 28, 2019 25.34 25.41 24.79 24.85 1,363,195 -0.53(-2.09%)
Feb 27, 2019 25.07 25.42 24.77 25.38 1,350,231 +0.22(+0.87%)
Feb 26, 2019 25.09 25.50 25.00 25.16 1,072,580 -0.03(-0.12%)
Feb 25, 2019 25.37 25.53 25.00 25.19 1,113,457 +0.05(+0.20%)
Feb 22, 2019 24.35 25.18 24.12 25.14 1,934,600 +1.06(+4.40%)
Feb 21, 2019 24.27 24.54 23.97 24.08 1,122,331 -0.18(-0.74%)
Feb 20, 2019 24.60 24.99 24.12 24.26 1,474,248 -0.29(-1.18%)
Feb 19, 2019 24.40 24.71 24.30 24.55 1,439,629 +0.14(+0.57%)
Feb 15, 2019 24.60 25.00 24.32 24.41 1,673,000 -0.07(-0.29%)
Feb 14, 2019 24.45 24.83 23.88 24.48 1,198,360 -0.07(-0.29%)
Feb 13, 2019 24.96 25.04 24.49 24.55 2,117,200 -0.37(-1.48%)
Feb 12, 2019 25.43 25.61 24.77 24.92 1,702,321 -0.26(-1.03%)
Feb 11, 2019 24.93 25.31 24.41 25.18 1,908,114 +0.13(+0.52%)
Feb 08, 2019 25.51 25.78 24.79 25.05 2,226,400 -0.70(-2.72%)
Feb 07, 2019 25.84 26.45 24.56 25.75 2,514,483 -0.09(-0.35%)
Feb 06, 2019 25.38 26.05 25.24 25.84 2,640,727 +0.43(+1.69%)
Feb 05, 2019 24.97 25.50 24.93 25.41 2,304,333 +0.53(+2.13%)
Feb 04, 2019 25.00 25.28 24.77 24.88 1,857,314 +0.04(+0.16%)
Feb 01, 2019 24.48 24.90 24.28 24.84 1,973,000 +0.60(+2.48%)
Jan 31, 2019 24.30 24.64 24.11 24.24 1,561,082 -0.02(-0.08%)
Jan 30, 2019 23.86 24.29 23.55 24.26 1,578,520 +0.65(+2.75%)
Jan 29, 2019 24.12 24.33 23.49 23.61 1,424,846 -0.52(-2.15%)
Jan 28, 2019 23.84 24.37 23.70 24.13 2,619,213 -0.06(-0.25%)
Jan 25, 2019 24.60 24.65 24.07 24.19 1,124,600 +0.00(+0.00%)
Jan 24, 2019 23.84 24.35 23.61 24.19 1,131,359 +0.31(+1.30%)
Jan 23, 2019 24.28 24.44 23.75 23.88 1,033,869 -0.25(-1.04%)
Jan 22, 2019 24.37 24.45 23.68 24.13 1,383,939 -0.47(-1.91%)
Jan 18, 2019 24.35 24.74 24.24 24.60 1,426,600 +0.25(+1.03%)
Jan 17, 2019 24.31 24.42 23.69 24.35 1,681,635 +0.45(+1.88%)
Jan 16, 2019 23.50 24.15 23.49 23.90 1,394,123 +0.31(+1.31%)
Jan 15, 2019 23.96 24.06 23.39 23.59 1,589,459 -0.13(-0.55%)
Jan 14, 2019 24.57 24.75 23.70 23.72 1,522,633 -1.14(-4.59%)
Jan 11, 2019 24.48 24.97 24.14 24.86 2,592,000 +0.30(+1.22%)
Jan 10, 2019 23.74 24.67 23.59 24.56 2,368,662 +0.74(+3.11%)
Jan 09, 2019 23.40 24.09 23.17 23.82 1,664,505 +0.63(+2.72%)
Jan 08, 2019 22.79 23.25 22.21 23.19 2,292,999 +0.68(+3.02%)
Jan 07, 2019 21.00 22.63 20.76 22.51 3,688,900 +1.33(+6.28%)
Jan 04, 2019 20.36 21.42 20.33 21.18 2,910,200 +1.24(+6.22%)
Jan 03, 2019 19.23 20.29 19.12 19.94 2,958,563 +0.49(+2.52%)
Jan 02, 2019 18.50 19.74 18.28 19.45 2,580,860 +0.62(+3.29%)
Dec 31, 2018 18.88 19.05 18.02 18.83 1,933,800 +0.20(+1.07%)
Dec 28, 2018 18.73 19.12 18.40 18.63 1,554,800 -0.11(-0.59%)
Dec 27, 2018 18.70 19.04 17.81 18.74 11,567,039 -0.24(-1.26%)
Dec 26, 2018 17.71 19.01 17.62 18.98 2,373,757 +1.30(+7.35%)
Dec 24, 2018 17.62 18.12 17.30 17.68 1,149,400 -0.26(-1.45%)
Dec 21, 2018 18.82 18.95 17.92 17.94 4,500,300 -0.97(-5.13%)
Dec 20, 2018 19.53 19.86 18.64 18.91 3,096,628 -0.85(-4.30%)
Dec 19, 2018 21.46 21.74 19.67 19.76 3,854,533 -1.63(-7.62%)
Dec 18, 2018 21.95 22.30 21.36 21.39 1,886,533 -0.39(-1.79%)
Dec 17, 2018 22.50 23.00 21.56 21.78 1,679,973 -0.72(-3.20%)
Dec 14, 2018 22.50 23.15 22.25 22.50 1,508,100 -0.09(-0.40%)
Dec 13, 2018 23.28 23.40 22.57 22.59 1,778,479 -0.39(-1.70%)
Dec 12, 2018 22.28 23.35 22.19 22.98 1,341,878 +0.98(+4.45%)
Dec 11, 2018 23.04 23.28 21.94 22.00 1,945,856 -0.78(-3.42%)
Dec 10, 2018 22.46 22.83 22.20 22.78 2,191,583 +0.20(+0.89%)
Dec 07, 2018 23.20 23.44 22.36 22.58 2,925,100 -0.31(-1.35%)
Dec 06, 2018 21.74 22.92 21.51 22.89 3,334,574 +0.75(+3.39%)
Dec 04, 2018 22.73 22.96 22.08 22.14 2,203,500 -0.62(-2.72%)
Dec 03, 2018 22.62 23.08 22.34 22.76 1,631,418 +0.65(+2.94%)
Nov 30, 2018 22.20 22.44 21.93 22.11 2,280,000 -0.27(-1.21%)
Nov 29, 2018 22.50 22.69 21.92 22.38 1,954,896 -0.30(-1.32%)
Nov 28, 2018 22.17 22.89 21.83 22.68 2,202,494 +0.66(+3.00%)
Nov 27, 2018 21.71 22.28 21.46 22.02 2,002,069 +0.24(+1.10%)
Nov 26, 2018 21.03 21.88 21.03 21.78 1,303,212 +1.04(+5.01%)
Nov 23, 2018 20.85 21.32 20.71 20.74 861,300 -0.31(-1.47%)
Nov 21, 2018 21.05 21.05 21.05 0 +0.53(+2.58%)
Nov 20, 2018 20.80 20.85 20.15 20.52 1,797,750 -0.48(-2.29%)
Nov 19, 2018 21.38 21.50 20.80 21.00 1,843,290 -0.40(-1.87%)
Nov 16, 2018 21.38 21.86 21.06 21.40 2,396,000 +0.03(+0.14%)
Nov 15, 2018 21.14 21.40 20.35 21.37 2,439,350 +0.05(+0.23%)
Nov 14, 2018 20.35 21.92 20.30 21.32 3,586,235 +1.56(+7.89%)
Nov 13, 2018 20.23 20.75 19.59 19.76 2,161,970 -0.30(-1.50%)
Nov 12, 2018 20.81 21.04 18.76 20.06 2,686,177 -0.86(-4.11%)
Nov 09, 2018 21.39 21.83 20.56 20.92 4,416,600 -0.77(-3.55%)
Nov 08, 2018 22.08 22.27 21.40 21.69 1,933,404 -0.71(-3.17%)
Nov 07, 2018 22.34 22.65 21.65 22.40 3,025,974 +0.17(+0.76%)
Nov 06, 2018 22.28 22.76 21.77 22.23 1,867,160 +0.06(+0.27%)
Nov 05, 2018 23.18 23.29 21.95 22.17 4,014,269 -1.03(-4.44%)
Nov 02, 2018 23.95 24.81 22.84 23.20 3,250,800 -0.68(-2.85%)
Nov 01, 2018 22.50 25.37 22.12 23.88 5,573,357 -0.40(-1.65%)
Oct 31, 2018 23.70 24.89 23.21 24.28 3,541,467 +0.96(+4.12%)
Oct 30, 2018 22.27 23.50 21.91 23.32 2,374,329 +0.94(+4.20%)
Oct 29, 2018 23.40 23.88 22.09 22.38 2,836,138 -1.05(-4.48%)
Oct 26, 2018 24.22 24.22 23.10 23.43 2,913,800 -1.18(-4.79%)
Oct 25, 2018 23.90 24.73 23.59 24.61 2,185,178 +0.87(+3.66%)
Oct 24, 2018 25.05 25.34 23.62 23.74 3,857,940 -1.40(-5.57%)
Oct 23, 2018 26.39 26.45 24.98 25.14 2,871,211 -1.77(-6.58%)
Oct 22, 2018 28.37 28.50 26.75 26.91 3,399,473 -1.24(-4.40%)
Oct 19, 2018 29.73 29.83 27.75 28.15 2,238,100 -1.66(-5.57%)
Oct 18, 2018 29.60 29.92 29.36 29.81 3,237,381 +0.01(+0.03%)
Oct 17, 2018 29.20 29.94 28.64 29.80 3,588,983 +0.68(+2.34%)
Oct 16, 2018 28.62 29.39 28.01 29.12 2,398,310 +0.61(+2.14%)
Oct 15, 2018 29.96 30.15 28.38 28.51 5,170,946 -1.41(-4.71%)
Oct 12, 2018 29.12 30.05 28.85 29.92 3,227,200 +1.35(+4.73%)
Oct 11, 2018 29.10 29.57 28.32 28.57 1,990,356 -0.55(-1.89%)
Oct 10, 2018 28.98 29.98 28.94 29.12 3,796,751 +0.34(+1.18%)
Oct 09, 2018 28.46 28.92 27.65 28.78 17,877,281 +0.32(+1.12%)
Oct 08, 2018 30.10 30.15 28.26 28.46 4,540,851 -1.58(-5.26%)
Oct 05, 2018 32.41 32.41 29.68 30.04 5,094,700 -2.79(-8.50%)
Oct 04, 2018 33.74 33.74 32.76 32.83 929,154 -1.09(-3.21%)
Oct 03, 2018 33.73 34.72 33.62 33.92 1,580,249 +0.33(+0.98%)
Oct 02, 2018 33.14 33.77 32.88 33.59 1,673,738 +0.84(+2.56%)
Oct 01, 2018 33.15 33.22 32.11 32.75 893,717 -0.17(-0.52%)
Sep 28, 2018 32.85 33.69 32.69 32.92 1,710,100 +0.02(+0.06%)
Sep 27, 2018 32.24 32.97 31.86 32.90 877,288 +0.65(+2.02%)
Sep 26, 2018 32.43 32.70 32.02 32.25 794,635 -0.09(-0.28%)
Sep 25, 2018 31.92 32.40 31.68 32.34 740,243 +0.54(+1.70%)
Sep 24, 2018 32.40 32.40 31.44 31.80 759,592 -0.62(-1.91%)
Sep 21, 2018 32.57 32.75 32.04 32.42 805,500 -0.14(-0.43%)
Sep 20, 2018 32.36 32.59 31.67 32.56 900,675 +0.36(+1.12%)
Sep 19, 2018 32.90 33.59 31.84 32.20 1,000,007 -0.80(-2.42%)
Sep 18, 2018 32.56 33.04 32.23 33.00 901,136 +0.41(+1.26%)
Sep 17, 2018 32.26 32.78 31.82 32.59 912,831 +0.20(+0.62%)
Sep 14, 2018 32.10 32.49 31.82 32.39 1,076,800 +0.43(+1.35%)
Sep 13, 2018 32.74 33.25 31.75 31.96 1,351,307 -0.76(-2.32%)
Sep 12, 2018 32.50 32.90 31.93 32.72 1,182,404 +0.13(+0.40%)
Sep 11, 2018 32.08 32.71 31.40 32.59 1,205,941 +0.26(+0.80%)
Sep 10, 2018 32.21 32.44 31.99 32.33 897,159 +0.23(+0.72%)
Sep 07, 2018 31.37 32.29 31.26 32.10 1,540,700 +0.73(+2.33%)
Sep 06, 2018 33.15 33.40 31.17 31.37 1,427,047 -1.78(-5.37%)
Sep 05, 2018 33.57 33.84 32.57 33.15 1,409,920 -0.58(-1.72%)
Sep 04, 2018 34.47 34.87 33.56 33.73 1,389,463 -0.73(-2.12%)
Aug 31, 2018 34.46 34.46 34.46 0 -0.19(-0.55%)
Aug 30, 2018 34.79 35.10 34.62 34.65 419,847 -0.32(-0.92%)
Aug 29, 2018 34.47 35.05 34.32 34.97 894,228 +0.46(+1.33%)
Aug 28, 2018 34.30 34.59 33.16 34.51 1,521,080 +0.21(+0.61%)
Aug 27, 2018 34.79 35.25 34.17 34.30 1,145,025 -0.25(-0.72%)
Aug 24, 2018 34.87 35.36 34.52 34.55 850,600 -0.29(-0.83%)
Aug 23, 2018 34.57 34.95 34.45 34.84 808,368 +0.19(+0.55%)
Aug 22, 2018 34.33 34.77 34.14 34.65 758,082 +0.22(+0.64%)
Aug 21, 2018 33.89 34.90 33.76 34.43 1,412,857 +0.61(+1.80%)
Aug 20, 2018 33.96 34.32 33.23 33.82 1,875,446 +0.77(+2.33%)
Aug 17, 2018 32.03 33.51 31.97 33.05 1,546,700 +0.87(+2.70%)
Aug 16, 2018 31.15 32.38 31.15 32.18 1,073,770 +1.13(+3.64%)
Aug 15, 2018 30.89 31.08 30.22 31.05 857,251 +0.10(+0.32%)
Aug 14, 2018 31.08 31.58 30.91 30.95 996,677 +0.00(+0.00%)
Aug 13, 2018 31.40 31.95 30.89 30.95 807,679 -0.52(-1.65%)
Aug 10, 2018 30.98 31.82 30.87 31.47 775,100 +0.34(+1.09%)
Aug 09, 2018 31.15 31.50 31.04 31.13 612,501 -0.04(-0.13%)
Aug 08, 2018 31.21 31.73 31.02 31.17 813,679 -0.08(-0.26%)
Aug 07, 2018 31.56 31.70 30.62 31.25 1,162,398 -0.20(-0.64%)
Aug 06, 2018 32.51 32.68 31.12 31.45 1,292,286 -0.84(-2.60%)
Aug 03, 2018 31.86 32.51 31.76 32.29 1,143,000 +0.65(+2.05%)
Aug 02, 2018 30.87 31.85 30.58 31.64 1,445,315 +0.19(+0.60%)
Aug 01, 2018 32.16 32.32 30.09 31.45 1,637,015 -0.60(-1.87%)
Jul 31, 2018 31.39 32.45 31.30 32.05 1,497,653 +0.60(+1.91%)
Jul 30, 2018 31.42 31.96 30.71 31.45 1,722,069 +0.21(+0.67%)
Jul 27, 2018 32.77 33.07 31.05 31.24 1,617,700 -1.26(-3.88%)
Jul 26, 2018 34.43 34.92 31.66 32.50 3,815,591 -1.66(-4.86%)
Jul 25, 2018 34.46 34.82 33.82 34.16 1,495,923 -0.27(-0.78%)
Jul 24, 2018 35.32 35.44 33.97 34.43 977,252 -0.63(-1.80%)
Jul 23, 2018 35.46 35.46 34.61 35.06 1,195,522 -0.48(-1.35%)
Jul 20, 2018 35.45 35.70 35.07 35.54 808,354 +0.13(+0.37%)
Jul 19, 2018 35.49 35.54 34.96 35.41 801,659 -0.30(-0.84%)
Jul 18, 2018 35.71 35.87 34.61 35.71 1,296,546 -0.01(-0.03%)
Jul 17, 2018 35.85 35.99 35.60 35.72 955,348 -0.23(-0.64%)
Jul 16, 2018 36.65 36.85 35.87 35.95 956,070 -0.64(-1.75%)
Jul 13, 2018 36.66 36.90 36.31 36.59 1,026,811 +0.14(+0.38%)
Jul 12, 2018 36.05 36.47 35.68 36.45 899,094 +0.50(+1.39%)
Jul 11, 2018 35.22 36.02 35.01 35.95 932,117 +0.54(+1.52%)
Jul 10, 2018 35.13 36.00 34.98 35.41 955,385 +0.37(+1.06%)
Jul 09, 2018 35.12 35.34 34.70 35.04 1,539,240 +0.13(+0.37%)
Jul 06, 2018 33.84 35.19 33.84 34.91 1,166,285 +1.15(+3.41%)
Jul 05, 2018 33.89 33.40 33.76 569,914 +0.02(+0.06%)
Jul 03, 2018 33.74 33.74 33.74 0 +0.90(+2.74%)
Jul 02, 2018 33.39 33.39 32.38 32.84 989,567 -0.75(-2.23%)
Jun 29, 2018 33.75 34.05 33.45 33.59 1,123,109 +0.09(+0.27%)
Jun 28, 2018 33.36 33.59 33.11 33.50 998,488 +0.00(+0.00%)
Jun 27, 2018 34.06 34.96 33.48 33.50 1,047,091 -0.58(-1.70%)
Jun 26, 2018 33.71 34.32 33.71 34.08 903,032 +0.38(+1.13%)
Jun 25, 2018 34.31 34.66 33.16 33.70 1,301,761 -0.91(-2.63%)
Jun 22, 2018 34.74 35.18 33.97 34.61 1,753,949 -0.05(-0.14%)
Jun 21, 2018 34.00 35.09 33.68 34.66 2,213,913 +0.81(+2.39%)
Jun 20, 2018 33.63 34.00 33.32 33.85 1,277,393 +0.44(+1.32%)
Jun 19, 2018 33.11 33.79 33.07 33.41 1,165,340 +0.16(+0.48%)
Jun 18, 2018 32.88 33.39 32.66 33.25 1,105,038 +0.18(+0.54%)
Jun 15, 2018 33.18 32.32 33.07 2,138,394 +0.75(+2.32%)
Jun 14, 2018 31.82 32.41 30.82 32.32 1,441,767 +0.50(+1.57%)
Jun 13, 2018 32.43 32.65 31.82 31.82 1,081,298 -0.65(-2.00%)
Jun 12, 2018 32.32 33.08 32.16 32.47 945,944 +0.17(+0.53%)
Jun 11, 2018 32.41 32.67 32.13 32.30 867,504 -0.10(-0.31%)
Jun 08, 2018 34.11 34.33 31.96 32.40 2,377,629 -1.33(-3.94%)
Jun 07, 2018 33.99 34.31 33.47 33.73 1,335,995 -0.08(-0.24%)
Jun 06, 2018 33.90 33.81 1,201,798 +0.72(+2.18%)
Jun 05, 2018 34.07 34.07 32.89 33.09 1,287,275 -0.63(-1.87%)
Jun 04, 2018 33.99 34.00 33.50 33.72 1,331,143 -0.11(-0.33%)
Jun 01, 2018 34.22 34.31 33.53 33.83 1,436,179 -0.25(-0.73%)
May 31, 2018 34.37 34.53 33.90 34.08 1,266,176 -0.27(-0.79%)
May 30, 2018 34.42 34.89 34.33 34.35 536,618 +0.09(+0.26%)
May 29, 2018 34.22 34.43 33.92 34.26 921,405 -0.18(-0.52%)
May 25, 2018 34.44 34.44 34.44 0 -0.35(-1.01%)
May 24, 2018 34.63 35.07 34.33 34.79 696,604 +0.03(+0.09%)
May 23, 2018 34.86 35.20 34.35 34.76 697,209 -0.22(-0.63%)
May 22, 2018 35.35 35.52 34.64 34.98 788,735 -0.20(-0.57%)
May 21, 2018 35.03 35.51 35.00 35.18 905,782 +0.33(+0.95%)
May 18, 2018 35.68 36.29 34.78 34.85 1,435,854 -0.60(-1.69%)
May 17, 2018 34.34 35.75 34.10 35.45 2,521,458 +1.14(+3.32%)
May 16, 2018 33.91 34.65 33.91 34.31 1,568,415 +0.33(+0.97%)
May 15, 2018 33.87 34.84 33.41 33.98 2,684,875 +0.23(+0.68%)
May 14, 2018 32.27 34.05 32.12 33.75 3,895,560 +1.51(+4.68%)
May 11, 2018 32.09 32.64 31.94 32.24 1,566,160 +0.22(+0.69%)
May 10, 2018 31.83 32.26 31.66 32.02 1,319,071 +0.32(+1.01%)
May 09, 2018 31.87 32.17 31.58 31.70 1,190,222 -0.07(-0.22%)
May 08, 2018 30.97 31.80 30.97 31.77 1,218,323 +0.90(+2.92%)
May 07, 2018 30.69 31.16 30.69 30.87 1,138,576 +0.20(+0.65%)
May 04, 2018 30.43 30.95 30.16 30.67 1,251,148 +0.17(+0.56%)
May 03, 2018 30.42 30.65 29.86 30.50 1,278,943 -0.07(-0.23%)
May 02, 2018 30.51 31.08 30.36 30.57 1,763,953 -0.01(-0.03%)
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.