Penn Natl Gaming Inc (NQ: PENN )

81.69 USD +0.62 (+0.76%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 89.83 91.71 88.59 89.12 2,776,300 -2.12(-2.32%)
Apr 29, 2021 93.31 93.90 89.40 91.24 3,070,571 -1.61(-1.73%)
Apr 28, 2021 94.50 95.45 91.68 92.85 3,433,151 +0.20(+0.22%)
Apr 27, 2021 93.75 96.24 92.09 92.65 5,098,312 +2.37(+2.63%)
Apr 26, 2021 90.53 91.83 89.56 90.28 3,160,286 +0.54(+0.60%)
Apr 23, 2021 90.80 90.94 88.76 89.74 3,236,300 +0.07(+0.08%)
Apr 22, 2021 92.53 93.51 88.52 89.67 3,437,095 -2.84(-3.07%)
Apr 21, 2021 88.61 92.59 87.42 92.51 5,341,322 +3.51(+3.94%)
Apr 20, 2021 90.83 93.35 85.94 89.00 8,889,415 -4.00(-4.30%)
Apr 19, 2021 99.49 99.71 92.57 93.00 5,517,129 -6.94(-6.94%)
Apr 16, 2021 99.73 102.32 99.72 99.94 2,719,100 -0.78(-0.77%)
Apr 15, 2021 102.00 102.00 98.75 100.72 2,825,523 +0.13(+0.13%)
Apr 14, 2021 102.12 104.91 99.80 100.59 2,688,149 -1.97(-1.92%)
Apr 13, 2021 101.26 102.83 97.81 102.56 3,331,316 +0.74(+0.73%)
Apr 12, 2021 103.77 104.12 99.07 101.82 4,060,047 -2.30(-2.21%)
Apr 09, 2021 105.70 106.22 102.11 104.12 2,962,000 -2.57(-2.41%)
Apr 08, 2021 102.91 106.77 101.55 106.69 3,293,641 +4.32(+4.22%)
Apr 07, 2021 103.88 105.71 102.27 102.37 3,961,421 -1.72(-1.65%)
Apr 06, 2021 106.75 109.33 100.02 104.09 14,131,737 -2.75(-2.57%)
Apr 05, 2021 110.17 110.17 105.52 106.84 3,043,750 -0.68(-0.63%)
Apr 01, 2021 106.78 108.97 105.30 107.52 3,177,600 +2.68(+2.56%)
Mar 31, 2021 105.54 106.13 102.15 104.84 3,038,899 +2.00(+1.94%)
Mar 30, 2021 97.83 103.46 96.86 102.84 4,504,728 +4.63(+4.71%)
Mar 29, 2021 105.25 106.73 96.77 98.21 6,712,541 -8.37(-7.85%)
Mar 26, 2021 109.63 110.24 101.91 106.58 3,533,900 -2.17(-2.00%)
Mar 25, 2021 99.50 109.07 98.50 108.75 5,108,155 +4.69(+4.51%)
Mar 24, 2021 113.25 114.38 103.34 104.06 5,470,277 -7.76(-6.94%)
Mar 23, 2021 114.90 117.00 110.16 111.82 5,424,070 -1.34(-1.18%)
Mar 22, 2021 118.67 118.67 111.40 113.16 6,998,748 -4.21(-3.59%)
Mar 19, 2021 114.31 119.97 112.49 117.37 30,608,700 +5.44(+4.86%)
Mar 18, 2021 121.55 122.17 111.59 111.93 8,505,582 -12.60(-10.12%)
Mar 17, 2021 122.28 125.48 117.18 124.53 8,185,953 +0.03(+0.02%)
Mar 16, 2021 137.07 137.13 123.13 124.50 8,186,376 -11.97(-8.77%)
Mar 15, 2021 138.81 142.00 132.85 136.47 7,895,220 +6.00(+4.60%)
Mar 12, 2021 127.78 132.76 127.00 130.47 2,849,900 -0.50(-0.38%)
Mar 11, 2021 126.00 131.40 124.00 130.97 3,641,542 +7.63(+6.19%)
Mar 10, 2021 118.30 124.50 117.50 123.34 3,997,861 +7.69(+6.65%)
Mar 09, 2021 114.89 117.50 112.59 115.65 2,939,554 +6.37(+5.83%)
Mar 08, 2021 109.95 115.50 108.78 109.28 3,801,320 +1.05(+0.97%)
Mar 05, 2021 112.48 112.69 95.38 108.23 6,149,800 -0.66(-0.61%)
Mar 04, 2021 116.50 120.13 104.13 108.89 6,051,181 -8.84(-7.51%)
Mar 03, 2021 126.28 128.58 117.11 117.73 4,285,700 -7.40(-5.91%)
Mar 02, 2021 126.50 128.99 123.10 125.13 3,010,980 -1.13(-0.89%)
Mar 01, 2021 119.20 127.41 116.06 126.26 5,530,884 +10.48(+9.05%)
Feb 26, 2021 115.25 118.42 110.60 115.78 5,822,200 +6.09(+5.55%)
Feb 25, 2021 119.96 120.00 109.10 109.69 3,951,770 -10.65(-8.85%)
Feb 24, 2021 119.10 121.02 114.09 120.34 2,645,910 +0.95(+0.80%)
Feb 23, 2021 114.00 120.43 106.96 119.39 6,517,524 +1.57(+1.33%)
Feb 22, 2021 119.70 124.07 117.02 117.82 3,507,826 -2.53(-2.10%)
Feb 19, 2021 117.47 122.30 115.75 120.35 3,624,600 +4.69(+4.05%)
Feb 18, 2021 115.93 117.56 113.00 115.66 2,642,222 -1.94(-1.65%)
Feb 17, 2021 114.00 118.65 110.64 117.60 3,457,817 +2.34(+2.03%)
Feb 16, 2021 119.16 120.55 115.13 115.26 3,602,432 -3.56(-3.00%)
Feb 12, 2021 111.81 119.43 111.00 118.82 4,150,900 +6.23(+5.53%)
Feb 11, 2021 115.52 117.00 110.01 112.59 3,793,065 -0.99(-0.87%)
Feb 10, 2021 119.10 119.39 112.45 113.58 3,907,899 -3.24(-2.77%)
Feb 09, 2021 120.45 123.70 115.64 116.82 4,218,554 -4.41(-3.64%)
Feb 08, 2021 125.99 127.99 116.46 121.23 9,687,768 -7.68(-5.96%)
Feb 05, 2021 121.74 129.00 121.55 128.91 6,042,700 +10.57(+8.93%)
Feb 04, 2021 115.44 118.89 110.82 118.34 6,129,257 +9.29(+8.52%)
Feb 03, 2021 110.15 113.17 107.00 109.05 3,489,930 -1.56(-1.41%)
Feb 02, 2021 107.82 111.45 105.57 110.61 3,603,136 +6.63(+6.38%)
Feb 01, 2021 104.45 107.25 102.56 103.98 2,463,586 +0.26(+0.25%)
Jan 29, 2021 106.13 107.38 101.48 103.72 4,110,100 -3.31(-3.09%)
Jan 28, 2021 100.89 110.85 99.74 107.03 5,640,542 +9.33(+9.55%)
Jan 27, 2021 97.20 106.25 93.13 97.70 7,035,947 -1.80(-1.81%)
Jan 26, 2021 106.20 106.32 98.94 99.50 4,055,499 -4.53(-4.35%)
Jan 25, 2021 110.02 111.02 101.50 104.03 4,057,784 -5.38(-4.92%)
Jan 22, 2021 106.00 110.89 104.76 109.41 3,589,000 +2.22(+2.07%)
Jan 21, 2021 106.31 108.89 103.25 107.19 2,733,497 +1.24(+1.17%)
Jan 20, 2021 104.55 107.79 102.31 105.95 3,182,588 +5.53(+5.51%)
Jan 19, 2021 101.11 102.56 95.42 100.42 4,975,529 +1.31(+1.32%)
Jan 15, 2021 103.96 106.14 98.91 99.11 4,395,100 -7.32(-6.88%)
Jan 14, 2021 102.11 107.34 101.90 106.43 4,437,303 +2.22(+2.13%)
Jan 13, 2021 104.88 106.80 101.85 104.21 2,746,707 -1.74(-1.64%)
Jan 12, 2021 100.44 106.39 98.17 105.95 4,996,605 +5.57(+5.55%)
Jan 11, 2021 90.59 102.59 90.00 100.38 7,444,863 +6.63(+7.07%)
Jan 08, 2021 87.95 94.75 87.27 93.75 4,707,500 +6.25(+7.14%)
Jan 07, 2021 89.30 92.19 87.00 87.50 3,486,519 -1.71(-1.92%)
Jan 06, 2021 91.76 94.49 86.41 89.21 9,520,368 +2.23(+2.56%)
Jan 05, 2021 80.26 87.29 80.17 86.98 3,249,200 +6.09(+7.53%)
Jan 04, 2021 85.26 87.00 80.15 80.89 4,260,811 -5.48(-6.34%)
Dec 31, 2020 86.37 86.37 86.37 1,699,593 -0.72(-0.83%)
Dec 30, 2020 88.50 88.82 86.71 87.09 1,699,593 -1.18(-1.34%)
Dec 29, 2020 89.18 90.28 86.10 88.27 2,610,959 -0.44(-0.50%)
Dec 28, 2020 96.34 96.49 88.59 88.71 3,701,316 -5.95(-6.29%)
Dec 24, 2020 96.13 97.86 94.11 94.66 1,911,000 -1.43(-1.49%)
Dec 23, 2020 97.32 99.24 95.59 96.09 4,432,687 +0.37(+0.39%)
Dec 22, 2020 92.93 96.59 90.01 95.72 3,450,741 +3.00(+3.24%)
Dec 21, 2020 89.31 93.72 88.59 92.72 3,277,645 +0.78(+0.85%)
Dec 18, 2020 92.38 95.58 90.03 91.94 11,043,101 +0.40(+0.44%)
Dec 17, 2020 88.80 91.85 86.94 91.54 6,003,889 +2.81(+3.17%)
Dec 16, 2020 82.71 89.10 81.65 88.73 5,914,276 +5.64(+6.79%)
Dec 15, 2020 79.53 83.14 77.05 83.09 5,248,346 +4.08(+5.16%)
Dec 14, 2020 76.00 84.49 75.54 79.01 9,177,700 +4.59(+6.17%)
Dec 11, 2020 75.37 78.34 72.98 74.42 3,331,800 -1.12(-1.48%)
Dec 10, 2020 73.40 76.65 72.09 75.54 3,197,678 +0.87(+1.17%)
Dec 09, 2020 78.28 80.87 74.11 74.67 6,389,058 -4.10(-5.21%)
Dec 08, 2020 72.00 79.74 71.40 78.77 7,462,954 +6.42(+8.87%)
Dec 07, 2020 71.24 73.12 70.72 72.35 1,928,070 +1.58(+2.23%)
Dec 04, 2020 71.75 72.10 69.05 70.77 3,176,400 -0.96(-1.34%)
Dec 03, 2020 71.51 73.93 70.27 71.73 2,869,762 -0.11(-0.15%)
Dec 02, 2020 69.48 73.31 68.34 71.84 2,848,483 +1.81(+2.58%)
Dec 01, 2020 70.96 71.33 67.18 70.03 3,492,419 +0.03(+0.04%)
Nov 30, 2020 73.28 73.33 68.23 70.00 4,251,841 -3.29(-4.49%)
Nov 27, 2020 72.53 76.59 72.51 73.29 2,143,700 +0.91(+1.26%)
Nov 25, 2020 72.36 73.05 71.15 72.38 2,573,400 -0.89(-1.21%)
Nov 24, 2020 72.79 75.05 71.80 73.27 3,400,897 +1.28(+1.78%)
Nov 23, 2020 70.38 72.82 69.15 71.99 2,752,585 +2.11(+3.02%)
Nov 20, 2020 71.49 72.31 69.48 69.88 3,760,600 -0.62(-0.88%)
Nov 19, 2020 67.47 70.72 66.56 70.50 3,432,012 +3.33(+4.96%)
Nov 18, 2020 64.90 70.23 64.32 67.17 5,690,201 +1.75(+2.68%)
Nov 17, 2020 64.30 66.57 63.12 65.42 3,035,248 +0.78(+1.21%)
Nov 16, 2020 66.17 66.35 63.22 64.64 2,960,566 -0.36(-0.55%)
Nov 13, 2020 65.35 67.73 64.10 65.00 4,591,000 +2.13(+3.39%)
Nov 12, 2020 62.26 66.84 62.25 62.87 4,213,555 -0.73(-1.15%)
Nov 11, 2020 64.69 65.28 61.82 63.60 3,795,903 -0.28(-0.44%)
Nov 10, 2020 62.65 64.31 58.62 63.88 6,485,046 +1.04(+1.65%)
Nov 09, 2020 72.10 75.75 62.77 62.84 9,966,833 -1.02(-1.60%)
Nov 06, 2020 65.04 65.04 61.39 63.86 4,026,100 -1.56(-2.38%)
Nov 05, 2020 62.70 65.53 61.90 65.42 5,993,200 +5.69(+9.53%)
Nov 04, 2020 58.00 61.30 57.52 59.73 6,470,537 +3.67(+6.55%)
Nov 03, 2020 53.71 56.65 53.12 56.06 4,690,944 +3.03(+5.71%)
Nov 02, 2020 54.66 55.09 52.09 53.03 4,321,008 -0.95(-1.76%)
Oct 30, 2020 55.25 56.30 52.27 53.98 5,374,600 -1.76(-3.16%)
Oct 29, 2020 59.20 60.98 55.61 55.74 6,509,590 -1.07(-1.88%)
Oct 28, 2020 55.32 58.91 55.25 56.81 6,474,682 -0.94(-1.63%)
Oct 27, 2020 61.43 62.10 57.40 57.75 5,475,655 -2.93(-4.83%)
Oct 26, 2020 61.44 62.87 59.10 60.68 5,350,747 -2.12(-3.38%)
Oct 23, 2020 63.85 64.47 61.37 62.80 3,562,700 -0.90(-1.41%)
Oct 22, 2020 63.48 64.00 61.62 63.70 4,336,325 +0.57(+0.90%)
Oct 21, 2020 64.97 66.40 63.11 63.13 4,072,432 -1.52(-2.35%)
Oct 20, 2020 64.75 67.22 64.21 64.65 4,831,732 -0.18(-0.28%)
Oct 19, 2020 70.95 71.06 64.11 64.83 9,839,882 -6.08(-8.57%)
Oct 16, 2020 70.32 72.26 68.51 70.91 7,554,600 +1.57(+2.26%)
Oct 15, 2020 66.48 69.55 65.71 69.34 3,771,190 +1.97(+2.92%)
Oct 14, 2020 68.29 69.94 66.52 67.37 3,934,375 -0.56(-0.82%)
Oct 13, 2020 64.80 68.26 63.68 67.93 5,113,998 +3.01(+4.64%)
Oct 12, 2020 66.21 67.60 64.33 64.92 4,828,924 +0.22(+0.34%)
Oct 09, 2020 66.52 68.35 63.65 64.70 6,492,000 -0.99(-1.51%)
Oct 08, 2020 69.49 70.00 64.51 65.69 8,611,636 -2.76(-4.03%)
Oct 07, 2020 67.88 69.89 67.53 68.45 4,938,051 +0.51(+0.75%)
Oct 06, 2020 70.97 71.49 67.28 67.94 7,297,019 -2.55(-3.62%)
Oct 05, 2020 73.18 73.93 69.16 70.49 7,204,951 -2.26(-3.11%)
Oct 02, 2020 70.36 74.00 70.10 72.75 6,941,500 -1.32(-1.78%)
Oct 01, 2020 74.38 74.93 71.69 74.07 8,823,353 +1.37(+1.88%)
Sep 30, 2020 71.03 75.24 70.89 72.70 13,893,344 +3.29(+4.74%)
Sep 29, 2020 72.71 72.88 67.77 69.41 12,151,150 -3.51(-4.81%)
Sep 28, 2020 70.83 73.20 68.20 72.92 12,418,904 +3.07(+4.40%)
Sep 25, 2020 62.65 70.62 62.25 69.85 31,492,200 +5.87(+9.17%)
Sep 24, 2020 63.62 67.99 62.58 63.98 17,536,642 -5.02(-7.28%)
Sep 23, 2020 74.02 75.46 68.48 69.00 6,309,068 -5.36(-7.21%)
Sep 22, 2020 71.29 75.17 70.63 74.36 9,254,312 +4.28(+6.11%)
Sep 21, 2020 68.88 71.24 67.25 70.08 8,851,784 -0.52(-0.74%)
Sep 18, 2020 74.44 76.62 69.12 70.60 26,739,600 -2.40(-3.29%)
Sep 17, 2020 66.51 74.73 66.50 73.00 20,967,162 +5.16(+7.61%)
Sep 16, 2020 68.20 71.01 67.31 67.84 8,045,854 -0.39(-0.57%)
Sep 15, 2020 66.02 69.99 63.60 68.23 11,625,100 +2.69(+4.10%)
Sep 14, 2020 60.22 65.93 59.41 65.54 11,281,910 +6.35(+10.73%)
Sep 11, 2020 63.27 63.92 57.64 59.19 9,484,900 -3.27(-5.24%)
Sep 10, 2020 61.30 65.79 60.93 62.46 20,648,078 +4.31(+7.41%)
Sep 09, 2020 56.52 58.62 54.52 58.15 5,160,755 +2.84(+5.13%)
Sep 08, 2020 53.09 57.59 52.90 55.31 5,126,006 +1.16(+2.14%)
Sep 04, 2020 54.30 55.88 51.19 54.15 4,766,100 +0.23(+0.43%)
Sep 03, 2020 56.86 57.44 52.88 53.92 5,483,255 -3.61(-6.27%)
Sep 02, 2020 57.41 58.00 54.91 57.53 4,922,184 -0.40(-0.69%)
Sep 01, 2020 53.31 59.10 52.58 57.93 9,877,458 +6.83(+13.37%)
Aug 31, 2020 53.92 54.28 50.93 51.10 6,067,729 -2.62(-4.88%)
Aug 28, 2020 53.99 54.83 53.50 53.72 4,964,600 -1.42(-2.58%)
Aug 27, 2020 54.31 55.58 52.70 55.14 6,998,292 -0.04(-0.07%)
Aug 26, 2020 56.41 56.70 54.97 55.18 3,082,276 -1.00(-1.78%)
Aug 25, 2020 56.17 57.43 55.20 56.18 3,264,823 +0.44(+0.79%)
Aug 24, 2020 56.31 56.64 54.34 55.74 4,021,261 +0.14(+0.25%)
Aug 21, 2020 56.54 57.93 55.18 55.60 4,907,200 -0.98(-1.73%)
Aug 20, 2020 53.71 57.09 53.31 56.58 5,718,508 +1.85(+3.38%)
Aug 19, 2020 55.06 56.96 53.87 54.73 8,555,785 -0.65(-1.17%)
Aug 18, 2020 53.74 56.04 52.80 55.38 10,505,331 +2.01(+3.77%)
Aug 17, 2020 52.81 54.05 50.87 53.37 5,839,540 +0.89(+1.70%)
Aug 14, 2020 52.57 53.17 50.94 52.48 7,313,900 -0.87(-1.63%)
Aug 13, 2020 53.52 54.72 51.30 53.35 18,704,172 +3.59(+7.21%)
Aug 12, 2020 47.53 51.17 46.95 49.76 10,850,660 +3.16(+6.78%)
Aug 11, 2020 46.55 49.68 45.65 46.60 10,126,443 +1.49(+3.30%)
Aug 10, 2020 48.24 51.00 45.01 45.11 11,295,066 -3.89(-7.94%)
Aug 07, 2020 44.90 49.08 44.50 49.00 15,913,600 +5.14(+11.72%)
Aug 06, 2020 38.60 44.64 37.30 43.86 21,062,178 +5.47(+14.25%)
Aug 05, 2020 38.00 39.40 35.92 38.39 7,072,123 +0.97(+2.59%)
Aug 04, 2020 35.89 37.62 35.75 37.42 4,672,859 +1.32(+3.66%)
Aug 03, 2020 34.27 36.25 33.27 36.10 6,229,902 +2.25(+6.65%)
Jul 31, 2020 36.88 37.24 33.41 33.85 10,568,700 -2.96(-8.04%)
Jul 30, 2020 36.16 37.35 35.56 36.81 6,864,151 -0.61(-1.63%)
Jul 29, 2020 33.83 38.25 33.75 37.42 12,668,141 +4.22(+12.71%)
Jul 28, 2020 32.67 34.30 32.55 33.20 7,145,645 +0.34(+1.03%)
Jul 27, 2020 34.58 34.88 31.86 32.86 10,769,755 -1.92(-5.51%)
Jul 24, 2020 33.44 35.03 32.52 34.78 6,785,700 +0.94(+2.76%)
Jul 23, 2020 35.38 35.53 32.82 33.84 8,119,966 -2.09(-5.82%)
Jul 22, 2020 35.80 36.77 35.22 35.93 5,717,362 -0.08(-0.22%)
Jul 21, 2020 33.60 36.64 33.60 36.01 8,414,962 +2.44(+7.27%)
Jul 20, 2020 34.00 34.98 32.71 33.57 6,321,389 -0.13(-0.39%)
Jul 17, 2020 35.03 35.64 33.26 33.70 6,959,100 -1.25(-3.58%)
Jul 16, 2020 33.34 35.35 32.65 34.95 9,581,937 +0.54(+1.57%)
Jul 15, 2020 31.19 34.68 31.19 34.41 18,405,853 +5.27(+18.09%)
Jul 14, 2020 28.05 29.52 27.83 29.14 5,971,637 +0.49(+1.71%)
Jul 13, 2020 29.80 31.12 28.52 28.65 10,169,377 -0.78(-2.65%)
Jul 10, 2020 29.48 30.25 28.68 29.43 7,692,900 -0.42(-1.41%)
Jul 09, 2020 29.29 30.41 28.23 29.85 9,656,132 +0.85(+2.93%)
Jul 08, 2020 28.69 29.16 26.96 29.00 12,233,122 +0.40(+1.40%)
Jul 07, 2020 29.05 29.53 28.31 28.60 8,133,543 -1.18(-3.96%)
Jul 06, 2020 31.55 31.93 29.34 29.78 8,934,678 -1.15(-3.72%)
Jul 02, 2020 33.04 33.21 30.45 30.93 9,081,000 -0.98(-3.07%)
Jul 01, 2020 32.18 33.23 31.51 31.91 9,899,916 +1.37(+4.49%)
Jun 30, 2020 29.30 31.40 29.06 30.54 9,738,762 +0.76(+2.55%)
Jun 29, 2020 29.17 31.01 28.28 29.78 15,433,077 -0.87(-2.84%)
Jun 26, 2020 31.75 32.75 30.25 30.65 13,355,200 -1.05(-3.31%)
Jun 25, 2020 32.41 33.22 30.83 31.70 12,399,609 -1.68(-5.03%)
Jun 24, 2020 36.10 36.60 32.43 33.38 18,351,209 -3.44(-9.34%)
Jun 23, 2020 33.07 37.43 32.59 36.82 30,240,284 +5.39(+17.15%)
Jun 22, 2020 32.47 32.71 30.36 31.43 9,418,359 -0.71(-2.21%)
Jun 19, 2020 33.72 33.97 31.37 32.14 13,343,400 +0.41(+1.29%)
Jun 18, 2020 31.87 33.04 31.60 31.73 5,417,457 -0.73(-2.25%)
Jun 17, 2020 31.50 33.29 30.72 32.46 8,315,478 +0.75(+2.37%)
Jun 16, 2020 33.90 34.66 31.16 31.71 9,901,659 +0.16(+0.51%)
Jun 15, 2020 28.16 31.85 27.82 31.55 10,685,647 +1.90(+6.41%)
Jun 12, 2020 30.44 30.58 28.58 29.65 9,357,800 +1.79(+6.42%)
Jun 11, 2020 27.95 30.94 27.52 27.86 15,633,246 -3.54(-11.27%)
Jun 10, 2020 32.22 32.95 29.67 31.40 14,170,377 -1.09(-3.35%)
Jun 09, 2020 33.01 34.27 32.30 32.49 11,906,145 -1.81(-5.28%)
Jun 08, 2020 34.75 36.75 33.73 34.30 17,529,316 -1.74(-4.83%)
Jun 05, 2020 39.76 40.14 35.23 36.04 18,974,500 -1.33(-3.56%)
Jun 04, 2020 33.20 37.92 32.63 37.37 25,063,459 +4.66(+14.25%)
Jun 03, 2020 31.95 33.00 31.12 32.71 14,137,525 +1.47(+4.71%)
Jun 02, 2020 33.40 33.60 30.65 31.24 16,692,536 -1.91(-5.76%)
Jun 01, 2020 32.70 33.83 31.76 33.15 13,105,769 +0.34(+1.04%)
May 29, 2020 31.22 33.22 30.87 32.81 15,046,900 +1.23(+3.89%)
May 28, 2020 32.00 34.78 31.13 31.58 27,531,366 -0.81(-2.50%)
May 27, 2020 30.00 32.65 28.31 32.39 25,554,842 +3.10(+10.58%)
May 26, 2020 32.60 32.87 28.94 29.29 27,712,853 -1.09(-3.59%)
May 22, 2020 29.30 30.47 28.11 30.38 27,600,200 +0.73(+2.46%)
May 21, 2020 27.09 29.68 26.71 29.65 35,781,351 +2.84(+10.59%)
May 20, 2020 25.62 27.30 24.77 26.81 34,704,416 +2.61(+10.79%)
May 19, 2020 22.16 25.79 22.03 24.20 27,864,136 +1.95(+8.76%)
May 18, 2020 21.24 22.80 20.36 22.25 19,433,603 +2.90(+14.99%)
May 15, 2020 17.57 19.97 17.48 19.35 22,751,400 +1.63(+9.20%)
May 14, 2020 16.02 18.09 16.00 17.72 14,371,300 +1.18(+7.13%)
May 13, 2020 17.84 18.13 15.90 16.54 21,610,147 -1.21(-6.82%)
May 12, 2020 18.83 19.32 17.61 17.75 26,060,452 -0.91(-4.88%)
May 11, 2020 17.35 19.75 17.15 18.66 18,573,725 +0.23(+1.25%)
May 08, 2020 18.77 18.94 17.42 18.43 10,971,600 +0.25(+1.38%)
May 07, 2020 15.48 18.68 15.07 18.18 17,103,803 +2.42(+15.36%)
May 06, 2020 15.85 16.29 15.22 15.76 6,214,912 +0.03(+0.19%)
May 05, 2020 16.29 16.50 15.08 15.73 7,532,639 +0.12(+0.77%)
May 04, 2020 14.82 15.82 14.31 15.61 7,026,552 +0.07(+0.45%)
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.