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 (%)
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%)
May 02, 2005 31.75 32.64 31.63 32.49 817,782 +0.99(+3.14%)
Apr 29, 2005 31.19 31.77 30.98 31.50 863,742 +0.73(+2.37%)
Apr 28, 2005 30.53 31.73 30.10 30.77 1,313,643 -0.05(-0.16%)
Apr 27, 2005 31.97 31.97 30.35 30.82 866,916 -1.19(-3.72%)
Apr 26, 2005 31.70 32.51 31.45 32.01 1,234,438 -0.35(-1.08%)
Apr 25, 2005 31.50 32.38 31.01 32.36 806,728 +1.26(+4.05%)
Apr 22, 2005 32.25 32.27 30.67 31.10 927,390 -0.97(-3.02%)
Apr 21, 2005 32.30 32.50 31.26 32.07 708,817 +0.22(+0.69%)
Apr 20, 2005 32.69 32.69 31.52 31.85 904,156 -0.77(-2.36%)
Apr 19, 2005 32.73 33.34 32.08 32.62 1,493,160 +0.25(+0.77%)
Apr 18, 2005 32.19 32.71 31.91 32.37 1,014,140 +0.43(+1.35%)
Apr 15, 2005 32.34 32.81 31.94 31.94 839,139 -0.56(-1.72%)
Apr 14, 2005 33.49 33.65 32.18 32.50 1,823,617 -0.85(-2.55%)
Apr 13, 2005 32.43 34.22 32.17 33.35 1,930,739 +1.10(+3.41%)
Apr 12, 2005 30.28 32.48 30.17 32.25 2,285,572 +2.02(+6.68%)
Apr 11, 2005 29.58 30.80 29.53 30.23 1,016,267 +0.48(+1.61%)
Apr 08, 2005 30.00 30.05 29.42 29.75 538,518 -0.36(-1.20%)
Apr 07, 2005 30.57 30.76 29.78 30.11 757,690 -0.54(-1.76%)
Apr 06, 2005 31.00 31.43 30.26 30.65 787,032 -0.24(-0.78%)
Apr 05, 2005 30.55 31.00 30.40 30.89 606,061 +0.49(+1.61%)
Apr 04, 2005 30.77 30.98 29.88 30.40 1,289,003 -0.47(-1.52%)
Apr 01, 2005 29.37 31.10 29.37 30.87 1,025,940 +1.49(+5.07%)
Mar 31, 2005 29.79 30.01 28.94 29.38 844,346 -0.54(-1.80%)
Mar 30, 2005 29.05 30.09 28.92 29.92 545,869 +0.70(+2.40%)
Mar 29, 2005 29.48 30.05 28.79 29.22 740,687 -0.38(-1.28%)
Mar 28, 2005 30.69 30.82 29.44 29.60 469,724 -0.88(-2.89%)
Mar 24, 2005 30.16 30.88 29.83 30.48 611,518 +0.35(+1.16%)
Mar 23, 2005 29.70 30.67 29.05 30.13 929,675 +0.44(+1.48%)
Mar 22, 2005 30.09 30.49 29.50 29.69 507,451 -0.16(-0.54%)
Mar 21, 2005 30.71 30.98 29.82 29.85 481,371 -0.57(-1.87%)
Mar 18, 2005 29.96 30.84 29.71 30.42 1,039,032 +0.02(+0.07%)
Mar 17, 2005 30.48 31.10 30.19 30.40 604,597 -0.04(-0.13%)
Mar 16, 2005 30.60 31.06 30.16 30.44 1,040,278 -0.18(-0.59%)
Mar 15, 2005 29.87 31.00 29.66 30.62 1,816,743 +1.06(+3.59%)
Mar 14, 2005 29.01 29.90 28.95 29.56 859,025 +0.54(+1.86%)
Mar 11, 2005 29.14 29.54 28.90 29.02 634,019 +0.05(+0.17%)
Mar 10, 2005 28.75 29.28 28.08 28.97 1,067,434 +0.23(+0.80%)
Mar 09, 2005 30.00 30.18 27.43 28.74 2,667,167 -1.26(-4.20%)
Mar 08, 2005 30.28 30.40 29.75 30.00 562,434 -0.17(-0.58%)
Mar 07, 2005 30.34 30.64 30.05 30.17 547,407 -0.29(-0.95%)
Mar 04, 2005 30.83 30.83 30.23 30.46 628,990 -0.13(-0.42%)
Mar 03, 2005 30.29 30.90 29.93 30.59 445,378 +0.42(+1.39%)
Mar 02, 2005 30.45 30.89 29.76 30.17 917,821 -0.41(-1.34%)
Mar 01, 2005 30.17 30.92 30.08 30.58 803,499 +0.40(+1.34%)
Feb 28, 2005 29.91 30.41 29.34 30.18 1,313,280 +0.06(+0.20%)
Feb 25, 2005 30.75 31.75 29.36 30.12 2,850,347 -0.84(-2.71%)
Feb 24, 2005 30.58 31.05 30.14 30.96 484,978 +0.38(+1.23%)
Feb 23, 2005 29.89 30.67 29.81 30.58 786,956 +0.70(+2.34%)
Feb 22, 2005 31.05 31.25 29.55 29.89 1,654,114 -1.56(-4.95%)
Feb 18, 2005 32.66 32.67 31.38 31.44 1,265,734 -1.10(-3.38%)
Feb 17, 2005 32.88 33.10 32.47 32.54 586,606 -0.93(-2.79%)
Feb 16, 2005 33.06 33.89 32.78 33.47 564,387 +0.42(+1.27%)
Feb 15, 2005 32.88 33.46 32.80 33.05 351,209 +0.10(+0.32%)
Feb 14, 2005 33.38 33.56 32.88 32.95 619,193 -0.39(-1.17%)
Feb 11, 2005 32.88 33.61 32.09 33.34 516,524 +0.38(+1.17%)
Feb 10, 2005 33.62 33.76 32.75 32.96 878,131 -0.88(-2.62%)
Feb 09, 2005 34.90 34.90 33.82 33.84 668,701 -0.90(-2.58%)
Feb 08, 2005 34.99 35.71 34.56 34.74 689,208 -0.10(-0.30%)
Feb 07, 2005 35.06 35.25 34.20 34.84 718,548 +0.40(+1.15%)
Feb 04, 2005 33.54 34.48 33.18 34.45 760,362 +1.20(+3.61%)
Feb 03, 2005 32.62 34.25 31.39 33.24 3,405,778 -1.12(-3.26%)
Feb 02, 2005 33.55 34.85 33.29 34.37 951,037 +0.93(+2.78%)
Feb 01, 2005 32.82 33.67 32.50 33.44 665,739 +0.64(+1.95%)
Jan 31, 2005 32.38 32.88 32.28 32.79 332,235 +0.44(+1.36%)
Jan 28, 2005 32.40 32.40 31.68 32.35 316,224 +0.15(+0.47%)
Jan 27, 2005 32.67 32.94 32.10 32.21 381,206 -0.39(-1.20%)
Jan 26, 2005 32.04 33.07 31.95 32.60 631,216 +0.68(+2.13%)
Jan 25, 2005 32.20 32.44 31.55 31.92 472,659 -0.21(-0.65%)
Jan 24, 2005 32.49 32.74 31.80 32.12 583,349 -0.29(-0.91%)
Jan 21, 2005 33.14 33.37 32.17 32.42 836,584 -1.21(-3.58%)
Jan 20, 2005 33.60 33.96 33.02 33.62 838,035 -0.06(-0.18%)
Jan 19, 2005 32.35 34.06 32.23 33.69 1,937,240 +1.48(+4.61%)
Jan 18, 2005 31.22 32.39 30.95 32.20 986,808 +1.07(+3.42%)
Jan 14, 2005 30.51 31.39 30.39 31.14 545,265 +0.71(+2.32%)
Jan 13, 2005 29.70 30.60 29.55 30.43 492,310 +0.73(+2.48%)
Jan 12, 2005 29.64 29.78 29.21 29.70 327,050 -0.05(-0.18%)
Jan 11, 2005 29.45 29.88 28.90 29.75 348,006 +0.19(+0.64%)
Jan 10, 2005 30.05 30.09 29.29 29.56 389,093 -0.35(-1.15%)
Jan 07, 2005 29.89 29.99 29.46 29.91 363,573 +0.18(+0.61%)
Jan 06, 2005 29.38 29.95 29.08 29.73 320,349 +0.51(+1.73%)
Jan 05, 2005 29.27 29.59 28.88 29.22 504,461 -0.03(-0.09%)
Jan 04, 2005 29.98 30.58 29.00 29.25 904,283 -0.55(-1.86%)
Jan 03, 2005 30.12 30.22 29.65 29.80 569,108 -0.48(-1.57%)
Dec 31, 2004 30.38 30.55 30.03 30.27 206,800 -0.05(-0.15%)
Dec 30, 2004 30.68 31.16 30.30 30.32 354,300 -0.43(-1.40%)
Dec 29, 2004 31.09 31.20 30.41 30.75 373,400 -0.42(-1.35%)
Dec 28, 2004 30.18 31.20 30.14 31.17 615,100 +1.12(+3.73%)
Dec 27, 2004 30.03 30.25 29.80 30.05 278,800 -0.05(-0.17%)
Dec 23, 2004 30.18 30.18 29.55 30.10 445,300 +0.17(+0.55%)
Dec 22, 2004 27.93 30.42 27.84 29.93 2,258,100 +2.12(+7.64%)
Dec 21, 2004 27.15 27.92 26.76 27.81 368,400 +0.73(+2.68%)
Dec 20, 2004 26.69 27.14 26.54 27.08 240,700 +0.35(+1.33%)
Dec 17, 2004 26.79 26.92 26.60 26.73 267,000 -0.20(-0.76%)
Dec 16, 2004 27.13 27.14 26.64 26.93 223,800 -0.13(-0.48%)
Dec 15, 2004 27.08 27.59 26.90 27.07 368,300 -0.05(-0.20%)
Dec 14, 2004 26.99 27.20 26.75 27.12 541,600 +0.82(+3.10%)
Dec 13, 2004 26.24 26.35 25.54 26.30 358,200 +0.07(+0.27%)
Dec 10, 2004 26.00 26.48 25.97 26.24 199,100 +0.09(+0.33%)
Dec 09, 2004 26.10 26.25 25.96 26.15 381,000 -0.10(-0.38%)
Dec 08, 2004 26.20 26.54 26.12 26.25 309,000 +0.04(+0.15%)
Dec 07, 2004 26.76 26.92 26.21 26.21 259,200 -0.58(-2.15%)
Dec 06, 2004 26.79 27.02 26.62 26.79 195,600 -0.09(-0.32%)
Dec 03, 2004 26.72 27.12 26.53 26.87 438,300 -0.02(-0.07%)
Dec 02, 2004 27.08 27.17 26.75 26.89 300,600 -0.13(-0.48%)
Dec 01, 2004 26.36 27.08 26.27 27.02 293,100 +0.63(+2.41%)
Nov 30, 2004 26.55 26.61 26.12 26.39 189,700 -0.20(-0.75%)
Nov 29, 2004 26.70 26.70 26.09 26.58 227,300 +0.08(+0.32%)
Nov 26, 2004 26.73 26.75 26.39 26.50 90,000 +0.03(+0.11%)
Nov 24, 2004 27.00 27.20 26.36 26.47 374,700 -0.36(-1.32%)
Nov 23, 2004 26.33 26.93 26.33 26.83 359,000 +0.54(+2.03%)
Nov 22, 2004 25.76 26.56 25.69 26.29 435,700 +0.24(+0.92%)
Nov 19, 2004 26.41 26.73 25.92 26.05 424,700 -0.45(-1.68%)
Nov 18, 2004 26.33 26.69 26.06 26.50 407,900 +0.11(+0.40%)
Nov 17, 2004 27.38 28.18 25.70 26.39 2,076,100 -1.03(-3.74%)
Nov 16, 2004 26.70 27.78 26.57 27.42 913,100 +0.59(+2.20%)
Nov 15, 2004 26.02 27.71 26.02 26.83 1,189,600 +0.94(+3.61%)
Nov 12, 2004 25.76 26.08 25.67 25.89 314,300 +0.12(+0.47%)
Nov 11, 2004 25.14 26.04 25.14 25.77 514,700 +0.42(+1.66%)
Nov 10, 2004 25.50 25.50 24.93 25.35 420,200 -0.07(-0.28%)
Nov 09, 2004 25.00 25.50 24.76 25.42 680,500 +0.29(+1.13%)
Nov 08, 2004 25.15 25.41 24.89 25.14 803,200 -0.31(-1.22%)
Nov 05, 2004 25.89 26.11 25.27 25.45 1,461,700 -0.67(-2.55%)
Nov 04, 2004 24.56 26.99 24.52 26.11 7,182,100 +5.39(+26.01%)
Nov 03, 2004 20.64 21.00 20.59 20.72 457,800 +0.11(+0.53%)
Nov 02, 2004 20.36 20.89 20.21 20.61 341,500 +0.15(+0.73%)
Nov 01, 2004 20.62 20.75 20.31 20.46 417,900 -0.30(-1.47%)
Oct 29, 2004 20.82 20.96 20.42 20.76 263,900 -0.17(-0.81%)
Oct 28, 2004 20.87 21.14 20.73 20.93 553,400 -0.15(-0.71%)
Oct 27, 2004 19.95 21.10 19.86 21.08 1,194,600 +1.11(+5.58%)
Oct 26, 2004 19.55 20.10 19.08 19.97 1,757,900 -0.16(-0.77%)
Oct 25, 2004 20.45 20.49 19.93 20.12 462,100 -0.25(-1.20%)
Oct 22, 2004 20.67 20.77 20.33 20.37 227,200 -0.34(-1.67%)
Oct 21, 2004 20.73 21.00 20.61 20.71 303,000 -0.11(-0.53%)
Oct 20, 2004 21.20 21.20 20.64 20.83 375,800 -0.32(-1.54%)
Oct 19, 2004 21.20 21.55 20.96 21.15 345,000 -0.05(-0.24%)
Oct 18, 2004 21.20 21.20 20.62 21.20 666,900 +0.12(+0.59%)
Oct 15, 2004 19.81 21.23 19.79 21.08 1,679,900 +1.57(+8.02%)
Oct 14, 2004 19.51 19.80 19.43 19.51 230,100 +0.01(+0.03%)
Oct 13, 2004 19.45 19.75 19.06 19.50 652,400 +0.02(+0.13%)
Oct 12, 2004 19.27 19.56 19.01 19.48 254,300 +0.14(+0.72%)
Oct 11, 2004 19.59 19.67 19.21 19.34 273,700 -0.31(-1.58%)
Oct 08, 2004 19.57 19.93 19.42 19.65 445,800 +0.05(+0.26%)
Oct 07, 2004 20.04 20.07 19.41 19.60 566,100 -0.39(-1.93%)
Oct 06, 2004 20.30 20.35 19.83 19.99 783,200 -0.36(-1.79%)
Oct 05, 2004 20.91 20.91 20.31 20.35 635,800 -0.43(-2.07%)
Oct 04, 2004 20.16 20.98 20.02 20.78 568,100 +0.70(+3.51%)
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.