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, 2010 31.55 31.66 30.91 30.95 455,499 -0.45(-1.43%)
Apr 29, 2010 31.12 31.65 31.12 31.40 637,690 +0.52(+1.68%)
Apr 28, 2010 31.63 31.67 30.64 30.88 785,174 -0.43(-1.37%)
Apr 27, 2010 31.25 31.95 30.94 31.31 1,244,552 -0.18(-0.57%)
Apr 26, 2010 31.50 31.59 30.91 31.49 1,315,388 +0.09(+0.29%)
Apr 23, 2010 30.54 31.50 30.20 31.40 1,120,377 +1.16(+3.84%)
Apr 22, 2010 30.00 30.68 29.76 30.24 1,790,411 +0.81(+2.75%)
Apr 21, 2010 29.46 29.58 29.02 29.43 1,139,306 +0.16(+0.55%)
Apr 20, 2010 29.18 29.44 28.66 29.27 1,274,272 +0.43(+1.49%)
Apr 19, 2010 29.02 29.45 28.45 28.84 858,708 -0.41(-1.40%)
Apr 16, 2010 30.27 30.46 29.15 29.25 1,038,477 -0.99(-3.27%)
Apr 15, 2010 29.59 30.42 29.36 30.24 1,271,966 +0.32(+1.07%)
Apr 14, 2010 29.42 30.11 29.21 29.92 924,580 +0.70(+2.40%)
Apr 13, 2010 28.54 29.32 28.10 29.22 1,033,172 +0.16(+0.55%)
Apr 12, 2010 29.14 29.27 28.93 29.06 456,088 -0.08(-0.27%)
Apr 09, 2010 28.48 29.14 28.30 29.14 1,034,071 +0.66(+2.32%)
Apr 08, 2010 28.29 28.52 27.88 28.48 1,014,750 +0.12(+0.42%)
Apr 07, 2010 28.45 28.49 28.15 28.36 766,487 -0.02(-0.07%)
Apr 06, 2010 28.31 28.60 28.08 28.38 708,559 -0.12(-0.42%)
Apr 05, 2010 28.16 28.72 27.51 28.50 761,881 +0.34(+1.21%)
Apr 01, 2010 27.92 28.16 28.16 28.16 1,924,400 +0.35(+1.26%)
Mar 31, 2010 27.59 28.33 27.40 27.81 970,177 +0.21(+0.76%)
Mar 30, 2010 27.46 27.65 27.19 27.60 483,658 +0.23(+0.84%)
Mar 29, 2010 27.92 28.08 27.33 27.37 523,459 -0.48(-1.72%)
Mar 26, 2010 27.06 27.90 26.66 27.85 1,327,485 +0.28(+1.02%)
Mar 25, 2010 26.10 28.26 25.81 27.57 2,464,336 +1.76(+6.82%)
Mar 24, 2010 25.81 26.25 25.74 25.81 529,617 +0.01(+0.04%)
Mar 23, 2010 25.63 25.89 25.33 25.80 458,132 +0.10(+0.39%)
Mar 22, 2010 25.52 25.96 25.35 25.70 820,155 +0.08(+0.31%)
Mar 19, 2010 25.04 25.62 25.01 25.62 1,619,851 +0.71(+2.85%)
Mar 18, 2010 24.87 25.12 24.83 24.91 495,223 -0.05(-0.20%)
Mar 17, 2010 24.80 25.11 24.80 24.96 565,319 +0.16(+0.65%)
Mar 16, 2010 24.69 24.87 24.52 24.80 469,246 +0.12(+0.49%)
Mar 15, 2010 24.51 24.96 24.47 24.68 648,943 -0.10(-0.40%)
Mar 12, 2010 24.41 24.86 24.31 24.78 792,141 +0.57(+2.35%)
Mar 11, 2010 23.99 24.21 23.84 24.21 479,268 +0.20(+0.83%)
Mar 10, 2010 23.97 24.18 23.91 24.01 1,038,372 -0.04(-0.17%)
Mar 09, 2010 24.19 24.34 24.00 24.05 641,355 -0.16(-0.66%)
Mar 08, 2010 24.34 24.51 24.06 24.21 709,553 -0.05(-0.21%)
Mar 05, 2010 24.14 24.54 23.82 24.26 1,335,161 +0.21(+0.87%)
Mar 04, 2010 23.76 24.06 23.41 24.05 1,787,919 +0.40(+1.69%)
Mar 03, 2010 23.65 23.94 23.52 23.65 510,657 -0.03(-0.13%)
Mar 02, 2010 23.68 24.02 23.66 23.68 872,599 +0.05(+0.21%)
Mar 01, 2010 23.17 24.08 23.17 23.63 1,413,383 +0.53(+2.29%)
Feb 26, 2010 22.62 23.18 22.51 23.10 956,962 +0.47(+2.08%)
Feb 25, 2010 22.62 22.84 22.51 22.63 822,701 -0.22(-0.96%)
Feb 24, 2010 22.61 22.94 22.50 22.85 708,448 +0.23(+1.02%)
Feb 23, 2010 22.85 22.86 22.55 22.62 823,743 -0.13(-0.57%)
Feb 22, 2010 22.85 22.89 22.64 22.75 474,999 +0.12(+0.53%)
Feb 19, 2010 22.80 22.97 22.59 22.63 1,448,698 -0.12(-0.53%)
Feb 18, 2010 22.86 22.99 22.63 22.75 597,076 -0.25(-1.09%)
Feb 17, 2010 22.86 23.13 22.81 23.00 463,463 +0.06(+0.26%)
Feb 16, 2010 22.63 22.97 22.45 22.94 1,336,717 -0.40(-1.71%)
Feb 12, 2010 23.00 23.34 23.34 23.34 3,507,800 +0.05(+0.21%)
Feb 11, 2010 23.06 23.33 22.92 23.29 902,415 +0.05(+0.22%)
Feb 10, 2010 23.21 23.50 23.14 23.24 937,959 -0.04(-0.17%)
Feb 09, 2010 23.34 23.50 23.12 23.28 1,820,059 +0.17(+0.74%)
Feb 08, 2010 23.10 23.35 22.68 23.11 1,711,620 -0.12(-0.52%)
Feb 05, 2010 23.59 23.96 22.91 23.23 1,924,276 -0.67(-2.80%)
Feb 04, 2010 25.90 26.48 23.75 23.90 5,346,522 -3.31(-12.16%)
Feb 03, 2010 27.42 27.42 26.69 27.21 1,105,829 -0.36(-1.31%)
Feb 02, 2010 27.20 27.64 27.05 27.57 637,542 +0.22(+0.80%)
Feb 01, 2010 27.02 27.44 27.02 27.35 967,827 +0.37(+1.37%)
Jan 29, 2010 27.86 28.05 26.90 26.98 765,205 -0.62(-2.25%)
Jan 28, 2010 28.33 28.68 27.58 27.60 611,986 -0.52(-1.85%)
Jan 27, 2010 28.32 28.54 27.73 28.12 1,113,373 -0.35(-1.23%)
Jan 26, 2010 29.06 29.45 28.35 28.47 820,583 -0.54(-1.86%)
Jan 25, 2010 29.98 29.98 28.69 29.01 682,488 -0.57(-1.93%)
Jan 22, 2010 29.84 30.14 29.32 29.58 1,162,459 -0.43(-1.43%)
Jan 21, 2010 29.46 30.21 29.42 30.01 1,221,804 +0.72(+2.46%)
Jan 20, 2010 29.52 29.52 29.02 29.29 595,136 -0.31(-1.05%)
Jan 19, 2010 29.27 29.90 29.26 29.60 509,034 +0.17(+0.58%)
Jan 15, 2010 29.00 29.43 29.43 29.43 4,797,600 +0.81(+2.83%)
Jan 14, 2010 28.20 28.72 28.02 28.62 655,012 +0.19(+0.67%)
Jan 13, 2010 28.21 28.55 28.01 28.43 338,779 +0.15(+0.53%)
Jan 12, 2010 28.81 28.87 28.09 28.28 743,168 -0.76(-2.62%)
Jan 11, 2010 28.98 29.22 28.67 29.04 452,100 -0.02(-0.07%)
Jan 08, 2010 28.92 29.08 28.50 29.06 544,003 -0.04(-0.14%)
Jan 07, 2010 28.45 29.25 28.38 29.10 1,294,721 +0.91(+3.23%)
Jan 06, 2010 27.72 28.52 27.69 28.19 837,426 +0.33(+1.18%)
Jan 05, 2010 27.54 28.34 27.54 27.86 417,026 +0.11(+0.40%)
Jan 04, 2010 27.31 28.33 27.30 27.75 828,299 +0.56(+2.06%)
Dec 31, 2009 27.32 27.19 27.19 27.19 1,774,500 -0.18(-0.66%)
Dec 30, 2009 27.70 27.83 27.30 27.37 263,001 -0.38(-1.37%)
Dec 29, 2009 27.85 27.87 27.41 27.75 414,796 -0.12(-0.43%)
Dec 28, 2009 27.49 28.05 27.23 27.87 388,230 +0.56(+2.05%)
Dec 24, 2009 27.69 27.69 27.23 27.31 134,909 -0.17(-0.62%)
Dec 23, 2009 27.50 27.68 27.23 27.48 265,703 +0.04(+0.15%)
Dec 22, 2009 27.36 27.58 27.22 27.44 572,768 +0.08(+0.29%)
Dec 21, 2009 27.21 27.53 27.20 27.36 475,684 +0.20(+0.74%)
Dec 18, 2009 27.11 27.22 26.65 27.16 580,214 +0.18(+0.67%)
Dec 17, 2009 27.57 27.70 26.94 26.98 666,956 -0.93(-3.33%)
Dec 16, 2009 28.01 28.20 27.70 27.91 474,105 -0.13(-0.46%)
Dec 15, 2009 28.43 28.43 27.89 28.04 683,300 -0.36(-1.27%)
Dec 14, 2009 27.55 28.52 27.35 28.40 998,388 +0.98(+3.57%)
Dec 11, 2009 26.83 27.51 26.78 27.42 886,293 +0.86(+3.24%)
Dec 10, 2009 26.67 27.13 26.41 26.56 694,445 -0.06(-0.23%)
Dec 09, 2009 27.26 27.52 26.48 26.62 978,346 -0.73(-2.67%)
Dec 08, 2009 27.59 27.61 27.03 27.35 968,312 -0.47(-1.69%)
Dec 07, 2009 28.41 28.62 27.73 27.82 1,367,849 -0.81(-2.83%)
Dec 04, 2009 27.96 28.83 27.92 28.63 1,497,114 +1.21(+4.41%)
Dec 03, 2009 27.91 27.91 27.01 27.42 911,591 -0.16(-0.58%)
Dec 02, 2009 27.66 28.02 27.48 27.58 503,874 +0.05(+0.18%)
Dec 01, 2009 27.00 27.56 26.82 27.53 1,049,051 +0.74(+2.76%)
Nov 30, 2009 27.37 27.37 26.72 26.79 805,854 -0.68(-2.48%)
Nov 27, 2009 27.26 27.74 26.71 27.47 467,227 -0.56(-2.00%)
Nov 25, 2009 28.10 28.10 27.74 28.03 509,272 +0.04(+0.14%)
Nov 24, 2009 28.05 28.98 27.56 27.99 1,257,758 +0.43(+1.56%)
Nov 23, 2009 27.94 28.31 27.30 27.56 954,475 -0.07(-0.25%)
Nov 20, 2009 27.44 27.81 27.38 27.63 382,886 -0.17(-0.61%)
Nov 19, 2009 28.46 28.47 27.50 27.80 559,414 -0.88(-3.07%)
Nov 18, 2009 28.64 29.10 28.47 28.68 557,501 -0.25(-0.86%)
Nov 17, 2009 28.51 28.93 28.11 28.93 554,613 +0.22(+0.77%)
Nov 16, 2009 28.50 28.84 28.33 28.71 449,802 +0.45(+1.59%)
Nov 13, 2009 28.05 28.50 27.91 28.26 522,071 +0.20(+0.71%)
Nov 12, 2009 28.64 28.80 27.87 28.06 498,800 -0.53(-1.85%)
Nov 11, 2009 28.56 29.12 28.47 28.59 409,202 +0.07(+0.25%)
Nov 10, 2009 28.54 28.90 28.19 28.52 711,829 -0.23(-0.80%)
Nov 09, 2009 28.52 29.11 28.49 28.75 484,462 +0.53(+1.88%)
Nov 06, 2009 27.76 28.36 27.56 28.22 492,181 +0.22(+0.79%)
Nov 05, 2009 28.50 28.64 27.68 28.00 822,601 -0.19(-0.67%)
Nov 04, 2009 27.49 28.88 27.49 28.19 2,698,898 +1.99(+7.60%)
Nov 03, 2009 25.46 26.41 25.25 26.20 1,030,999 +0.70(+2.75%)
Nov 02, 2009 25.18 26.03 24.45 25.50 1,077,487 +0.37(+1.47%)
Oct 30, 2009 25.79 26.48 25.08 25.13 1,052,729 -0.56(-2.18%)
Oct 29, 2009 25.52 26.04 25.30 25.69 956,289 +0.53(+2.11%)
Oct 28, 2009 25.79 26.12 25.00 25.16 912,178 -0.83(-3.19%)
Oct 27, 2009 27.21 27.21 25.92 25.99 1,696,698 -1.30(-4.76%)
Oct 26, 2009 27.75 28.50 27.20 27.29 818,531 -0.35(-1.27%)
Oct 23, 2009 28.03 28.54 27.60 27.64 690,894 -0.34(-1.22%)
Oct 22, 2009 28.52 28.79 27.58 27.98 1,379,769 -0.66(-2.30%)
Oct 21, 2009 26.24 29.30 26.10 28.64 4,275,210 +1.29(+4.72%)
Oct 20, 2009 27.27 27.76 27.12 27.35 2,153,552 -0.19(-0.69%)
Oct 19, 2009 26.25 27.56 26.14 27.54 1,522,807 +1.46(+5.60%)
Oct 16, 2009 25.84 26.33 25.50 26.08 1,197,127 +0.18(+0.69%)
Oct 15, 2009 26.47 26.47 25.88 25.90 1,811,238 -0.87(-3.25%)
Oct 14, 2009 26.42 26.99 26.25 26.77 825,245 +0.58(+2.21%)
Oct 13, 2009 26.13 26.45 26.06 26.19 371,678 -0.12(-0.46%)
Oct 12, 2009 26.49 26.52 26.00 26.31 783,715 +0.21(+0.80%)
Oct 09, 2009 26.30 26.62 25.99 26.10 847,719 -0.25(-0.95%)
Oct 08, 2009 26.37 26.74 26.22 26.35 1,542,285 +0.06(+0.23%)
Oct 07, 2009 26.98 27.02 26.10 26.29 1,137,088 -0.63(-2.34%)
Oct 06, 2009 27.41 27.41 26.65 26.92 1,053,681 -0.10(-0.37%)
Oct 05, 2009 26.20 27.09 26.15 27.02 1,201,647 +0.95(+3.64%)
Oct 02, 2009 26.14 26.74 25.45 26.07 1,081,981 -0.53(-1.99%)
Oct 01, 2009 27.26 27.57 26.50 26.60 1,703,261 -1.06(-3.83%)
Sep 30, 2009 28.16 28.31 27.35 27.66 859,096 -0.26(-0.93%)
Sep 29, 2009 27.55 28.00 27.20 27.92 760,720 +0.31(+1.12%)
Sep 28, 2009 27.54 27.82 27.13 27.61 684,642 +0.14(+0.51%)
Sep 25, 2009 27.50 27.86 27.34 27.47 685,337 -0.03(-0.11%)
Sep 24, 2009 26.91 27.70 26.91 27.50 1,430,415 +0.05(+0.18%)
Sep 23, 2009 28.17 28.37 27.38 27.45 599,458 -0.75(-2.66%)
Sep 22, 2009 28.10 28.57 27.52 28.20 827,707 +0.43(+1.55%)
Sep 21, 2009 27.56 27.79 27.00 27.77 975,531 -0.09(-0.32%)
Sep 18, 2009 27.77 28.17 27.60 27.86 756,960 +0.14(+0.51%)
Sep 17, 2009 27.48 27.85 27.06 27.72 1,162,228 +0.27(+0.98%)
Sep 16, 2009 28.28 28.72 27.32 27.45 2,129,276 -0.54(-1.93%)
Sep 15, 2009 28.80 28.80 27.62 27.99 1,712,820 -0.10(-0.36%)
Sep 14, 2009 27.51 28.78 27.51 28.09 1,522,033 +0.46(+1.66%)
Sep 11, 2009 27.28 27.82 27.19 27.63 1,444,900 +0.63(+2.33%)
Sep 10, 2009 26.72 27.26 26.14 27.00 2,254,355 +0.39(+1.47%)
Sep 09, 2009 27.00 27.25 26.43 26.61 1,781,016 -0.39(-1.44%)
Sep 08, 2009 27.83 28.49 26.81 27.00 2,314,160 -1.27(-4.49%)
Sep 04, 2009 28.41 28.92 27.88 28.27 1,115,344 -0.37(-1.29%)
Sep 03, 2009 28.78 28.78 28.22 28.64 465,627 +0.13(+0.46%)
Sep 02, 2009 28.53 28.81 27.83 28.51 923,629 +0.07(+0.25%)
Sep 01, 2009 29.22 29.65 28.41 28.44 768,082 -0.77(-2.64%)
Aug 31, 2009 30.51 30.54 29.12 29.21 900,218 -1.39(-4.54%)
Aug 28, 2009 31.12 31.27 30.56 30.60 702,701 -0.12(-0.39%)
Aug 27, 2009 30.93 31.15 30.53 30.72 791,918 -0.07(-0.23%)
Aug 26, 2009 31.79 31.79 30.65 30.79 503,344 -0.75(-2.38%)
Aug 25, 2009 31.19 31.93 31.19 31.54 508,671 +0.26(+0.83%)
Aug 24, 2009 31.78 32.15 31.26 31.28 318,123 -0.38(-1.20%)
Aug 21, 2009 30.90 31.75 30.90 31.66 672,667 +0.77(+2.49%)
Aug 20, 2009 30.41 31.03 30.24 30.89 666,772 +0.66(+2.18%)
Aug 19, 2009 30.46 30.75 30.10 30.23 679,812 -0.64(-2.07%)
Aug 18, 2009 31.10 31.10 30.59 30.87 452,879 +0.27(+0.88%)
Aug 17, 2009 31.22 31.31 30.50 30.60 402,644 -1.08(-3.41%)
Aug 14, 2009 32.16 32.20 31.32 31.68 285,139 -0.46(-1.43%)
Aug 13, 2009 32.20 32.43 31.56 32.14 448,637 +0.15(+0.47%)
Aug 12, 2009 32.09 32.69 31.81 31.99 519,295 +0.01(+0.03%)
Aug 11, 2009 32.16 32.63 31.75 31.98 510,945 -0.63(-1.93%)
Aug 10, 2009 32.81 33.27 32.44 32.61 467,807 -0.28(-0.85%)
Aug 07, 2009 32.38 33.15 32.05 32.89 807,200 +1.04(+3.27%)
Aug 06, 2009 32.78 33.21 31.72 31.85 637,228 -0.48(-1.48%)
Aug 05, 2009 33.25 33.38 32.18 32.33 818,386 -1.09(-3.26%)
Aug 04, 2009 32.49 33.64 32.49 33.42 777,979 +0.66(+2.01%)
Aug 03, 2009 31.92 33.00 31.63 32.76 966,702 +1.03(+3.25%)
Jul 31, 2009 31.91 32.49 31.66 31.73 722,849 -0.58(-1.80%)
Jul 30, 2009 33.31 33.46 31.43 32.31 1,294,031 +0.47(+1.48%)
Jul 29, 2009 29.20 32.28 29.20 31.84 3,234,102 -1.83(-5.44%)
Jul 28, 2009 33.12 33.81 32.61 33.67 675,936 +0.49(+1.48%)
Jul 27, 2009 33.05 33.28 32.23 33.18 569,260 +0.23(+0.70%)
Jul 24, 2009 31.24 33.00 31.24 32.95 678,422 +1.03(+3.23%)
Jul 23, 2009 31.13 32.28 30.69 31.92 537,767 +0.50(+1.59%)
Jul 22, 2009 31.18 31.79 30.83 31.42 516,645 -0.18(-0.57%)
Jul 21, 2009 31.51 31.71 30.93 31.60 411,710 -0.08(-0.25%)
Jul 20, 2009 31.07 31.84 30.90 31.68 618,776 +0.38(+1.21%)
Jul 17, 2009 31.29 31.50 30.60 31.30 609,502 +0.43(+1.39%)
Jul 16, 2009 30.13 31.11 29.68 30.87 785,618 +0.38(+1.25%)
Jul 15, 2009 29.94 31.05 29.81 30.49 1,223,344 +0.74(+2.49%)
Jul 14, 2009 28.76 29.87 28.20 29.75 1,357,597 +1.06(+3.69%)
Jul 13, 2009 28.76 29.18 27.65 28.69 1,102,538 +1.36(+4.98%)
Jul 10, 2009 27.57 28.05 27.10 27.33 779,203 -0.52(-1.87%)
Jul 09, 2009 27.50 28.62 27.18 27.85 714,558 +0.97(+3.61%)
Jul 08, 2009 26.76 27.10 26.20 26.88 689,474 +0.20(+0.75%)
Jul 07, 2009 27.04 27.46 26.50 26.68 858,994 -0.46(-1.69%)
Jul 06, 2009 27.87 28.13 26.59 27.14 1,153,021 -1.11(-3.93%)
Jul 02, 2009 28.90 29.10 28.12 28.25 614,877 -1.01(-3.45%)
Jul 01, 2009 29.11 29.72 29.11 29.26 439,358 +0.15(+0.52%)
Jun 30, 2009 29.80 29.95 28.73 29.11 672,424 -0.23(-0.78%)
Jun 29, 2009 29.51 29.79 28.72 29.34 855,423 +0.08(+0.27%)
Jun 26, 2009 29.05 29.88 28.68 29.26 2,243,394 -0.14(-0.48%)
Jun 25, 2009 29.26 29.67 28.39 29.40 786,225 +0.66(+2.30%)
Jun 24, 2009 28.60 29.88 28.59 28.74 577,272 +0.15(+0.52%)
Jun 23, 2009 27.77 29.40 27.69 28.59 908,496 +0.68(+2.44%)
Jun 22, 2009 28.65 29.29 27.50 27.91 757,552 -1.19(-4.09%)
Jun 19, 2009 28.74 29.72 28.55 29.10 430,718 +0.56(+1.96%)
Jun 18, 2009 28.86 29.21 28.06 28.54 680,804 -0.59(-2.03%)
Jun 17, 2009 28.99 29.63 27.76 29.13 498,880 +0.26(+0.90%)
Jun 16, 2009 28.85 29.62 28.42 28.87 668,447 +0.34(+1.19%)
Jun 15, 2009 28.76 28.94 27.71 28.53 1,060,700 -0.43(-1.48%)
Jun 12, 2009 29.60 29.79 28.28 28.96 1,311,100 -1.13(-3.76%)
Jun 11, 2009 30.81 31.14 29.77 30.09 1,045,291 -0.94(-3.03%)
Jun 10, 2009 32.10 32.27 30.27 31.03 916,295 -0.75(-2.36%)
Jun 09, 2009 31.61 32.23 31.15 31.78 608,818 +0.12(+0.38%)
Jun 08, 2009 31.45 31.88 30.78 31.66 554,047 -0.44(-1.37%)
Jun 05, 2009 32.85 32.90 31.65 32.10 614,932 -0.15(-0.47%)
Jun 04, 2009 32.87 32.87 31.74 32.25 777,717 -0.63(-1.92%)
Jun 03, 2009 32.89 33.25 32.31 32.88 546,937 -0.41(-1.23%)
Jun 02, 2009 33.57 33.71 32.75 33.29 884,146 -0.25(-0.75%)
Jun 01, 2009 33.50 34.50 33.25 33.54 1,547,168 +0.47(+1.42%)
May 29, 2009 31.78 33.07 31.29 33.07 831,130 +1.71(+5.45%)
May 28, 2009 30.40 31.98 30.37 31.36 1,220,282 +1.85(+6.27%)
May 27, 2009 30.28 30.91 29.21 29.51 815,204 -0.88(-2.90%)
May 26, 2009 28.22 30.86 28.22 30.39 844,522 +1.90(+6.67%)
May 22, 2009 29.47 29.64 28.10 28.49 1,244,428 -1.01(-3.42%)
May 21, 2009 31.00 31.13 29.21 29.50 1,272,032 -1.98(-6.29%)
May 20, 2009 31.44 32.64 31.31 31.48 591,159 -0.38(-1.19%)
May 19, 2009 31.68 32.33 31.16 31.86 887,795 -0.21(-0.65%)
May 18, 2009 30.29 32.28 30.26 32.07 842,576 +1.69(+5.56%)
May 15, 2009 30.37 31.48 30.07 30.38 704,511 -0.28(-0.91%)
May 14, 2009 30.50 31.21 29.58 30.66 973,963 +0.11(+0.36%)
May 13, 2009 31.50 31.51 30.09 30.55 1,167,302 -1.55(-4.83%)
May 12, 2009 33.50 33.60 31.02 32.10 879,698 -0.36(-1.11%)
May 11, 2009 31.99 33.19 31.03 32.46 542,490 -0.09(-0.28%)
May 08, 2009 31.93 32.88 31.28 32.55 623,986 +0.81(+2.55%)
May 07, 2009 33.04 33.25 31.37 31.74 896,292 -0.79(-2.43%)
May 06, 2009 34.51 34.51 31.32 32.53 2,261,514 -2.09(-6.04%)
May 05, 2009 34.30 35.18 34.15 34.62 860,383 +0.58(+1.70%)
May 04, 2009 33.61 35.00 33.29 34.04 1,116,478 +0.54(+1.61%)
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.