Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Penn Entertainment Inc
(NQ:
PENN
)
17.50
+2.87 (+19.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
13.96
13.97
13.93
13.96
3,051,122
+0.05(+0.32%)
Oct 30, 2007
13.95
13.98
13.90
13.92
4,477,385
-0.06(-0.44%)
Oct 29, 2007
13.99
14.06
13.94
13.98
1,784,344
-0.10(-0.69%)
Oct 26, 2007
13.95
14.07
13.89
14.07
1,854,387
+0.10(+0.71%)
Oct 25, 2007
13.88
14.09
13.88
13.97
6,804,798
+0.08(+0.59%)
Oct 24, 2007
13.88
13.92
13.87
13.89
4,227,587
+0.00(+0.00%)
Oct 23, 2007
13.92
13.96
13.86
13.89
1,883,370
-0.01(-0.05%)
Oct 22, 2007
13.81
13.95
13.78
13.90
2,912,987
+0.04(+0.29%)
Oct 19, 2007
13.82
13.88
13.80
13.86
2,030,218
-0.00(-0.03%)
Oct 18, 2007
13.85
13.89
13.85
13.86
2,333,287
-0.02(-0.15%)
Oct 17, 2007
13.88
13.90
13.77
13.88
3,077,691
-0.00(-0.02%)
Oct 16, 2007
13.86
13.90
13.85
13.89
2,857,519
+0.02(+0.11%)
Oct 15, 2007
13.81
13.87
13.74
13.87
1,273,328
+0.04(+0.31%)
Oct 12, 2007
13.88
13.88
13.78
13.83
3,463,885
-0.03(-0.21%)
Oct 11, 2007
13.82
13.96
13.80
13.86
3,272,564
+0.07(+0.48%)
Oct 10, 2007
13.71
13.85
13.71
13.79
3,072,560
+0.07(+0.49%)
Oct 09, 2007
13.63
13.75
13.61
13.72
2,823,722
+0.08(+0.61%)
Oct 08, 2007
13.59
13.64
13.55
13.64
2,839,358
+0.08(+0.58%)
Oct 05, 2007
13.43
13.56
13.38
13.56
2,259,724
+0.14(+1.06%)
Oct 04, 2007
13.40
13.45
13.36
13.42
3,035,566
+0.02(+0.12%)
Oct 03, 2007
13.23
13.41
13.23
13.40
1,294,081
+0.04(+0.30%)
Oct 02, 2007
13.45
13.45
13.32
13.36
1,727,292
-0.09(-0.67%)
Oct 01, 2007
13.32
13.49
13.29
13.45
1,677,670
+0.11(+0.81%)
Sep 28, 2007
13.33
13.37
13.32
13.34
3,167,389
+0.01(+0.05%)
Sep 27, 2007
13.25
13.34
13.25
13.34
2,593,483
+0.07(+0.55%)
Sep 26, 2007
13.22
13.28
13.11
13.26
1,393,253
+0.05(+0.38%)
Sep 25, 2007
13.23
13.32
13.02
13.21
4,111,448
-0.05(-0.39%)
Sep 24, 2007
13.38
13.38
13.23
13.27
3,879,059
-0.11(-0.85%)
Sep 21, 2007
13.57
13.58
13.38
13.38
2,079,871
-0.18(-1.30%)
Sep 20, 2007
13.57
13.60
13.51
13.56
1,285,297
-0.02(-0.15%)
Sep 19, 2007
13.46
13.58
13.45
13.58
1,243,765
+0.09(+0.65%)
Sep 18, 2007
13.43
13.53
13.36
13.49
1,810,559
+0.11(+0.83%)
Sep 17, 2007
13.30
13.45
13.29
13.38
1,072,117
+0.06(+0.48%)
Sep 14, 2007
13.23
13.43
13.23
13.31
1,666,626
+0.02(+0.15%)
Sep 13, 2007
13.43
13.43
13.24
13.29
2,591,519
-0.14(-1.04%)
Sep 12, 2007
13.40
13.45
13.32
13.43
1,355,981
-0.01(-0.05%)
Sep 11, 2007
13.44
13.48
13.40
13.44
1,476,795
+0.03(+0.25%)
Sep 10, 2007
13.45
13.48
13.32
13.41
2,235,738
-0.03(-0.22%)
Sep 07, 2007
13.40
13.51
13.36
13.44
1,498,512
-0.05(-0.37%)
Sep 06, 2007
13.27
13.51
13.27
13.49
1,689,373
+0.21(+1.58%)
Sep 05, 2007
13.27
13.31
13.25
13.28
3,575,995
-0.03(-0.22%)
Sep 04, 2007
13.29
13.34
13.24
13.31
2,199,199
+0.01(+0.09%)
Aug 31, 2007
13.27
13.34
13.21
13.29
3,019,016
+0.10(+0.74%)
Aug 30, 2007
13.19
13.26
13.17
13.20
3,356,751
-0.05(-0.38%)
Aug 29, 2007
13.30
13.31
13.20
13.25
1,486,937
+0.00(+0.00%)
Aug 28, 2007
13.23
13.32
13.23
13.25
3,266,602
-0.04(-0.32%)
Aug 27, 2007
13.26
13.29
13.21
13.29
1,122,725
-0.02(-0.12%)
Aug 24, 2007
13.33
13.35
13.26
13.31
2,123,287
-0.01(-0.05%)
Aug 23, 2007
13.44
13.45
13.18
13.31
2,592,908
-0.05(-0.37%)
Aug 22, 2007
13.35
13.46
13.21
13.36
4,356,579
+0.17(+1.29%)
Aug 21, 2007
12.82
13.27
12.82
13.19
4,818,106
+0.37(+2.86%)
Aug 20, 2007
12.76
12.90
12.70
12.83
1,906,578
+0.12(+0.98%)
Aug 17, 2007
12.76
12.84
12.63
12.70
3,602,471
+0.16(+1.24%)
Aug 16, 2007
12.70
12.70
12.32
12.55
3,828,363
-0.16(-1.23%)
Aug 15, 2007
12.71
12.81
12.58
12.70
1,950,777
+0.12(+0.92%)
Aug 14, 2007
12.78
12.89
12.52
12.59
2,488,437
-0.26(-1.99%)
Aug 13, 2007
13.08
13.11
12.71
12.84
3,703,280
+0.17(+1.34%)
Aug 10, 2007
12.73
12.77
12.34
12.67
6,226,084
-0.18(-1.37%)
Aug 09, 2007
12.99
13.11
12.67
12.85
12,220,191
-0.24(-1.87%)
Aug 08, 2007
12.99
13.23
12.96
13.09
5,688,641
+0.19(+1.47%)
Aug 07, 2007
12.86
13.08
12.86
12.90
2,621,414
-0.05(-0.37%)
Aug 06, 2007
13.00
13.03
12.82
12.95
5,721,101
+0.02(+0.16%)
Aug 03, 2007
12.90
12.98
12.84
12.93
9,441,393
+0.00(+0.02%)
Aug 02, 2007
12.93
12.95
12.82
12.93
6,790,468
+0.02(+0.12%)
Aug 01, 2007
12.99
13.00
12.86
12.91
3,514,047
-0.09(-0.68%)
Jul 31, 2007
13.16
13.17
12.97
13.00
5,533,765
-0.07(-0.52%)
Jul 30, 2007
13.17
13.22
13.06
13.07
4,521,464
-0.02(-0.16%)
Jul 27, 2007
13.21
13.24
13.06
13.09
9,347,020
+0.25(+1.94%)
Jul 26, 2007
12.89
12.93
12.30
12.84
7,012,993
-0.18(-1.39%)
Jul 25, 2007
13.18
13.29
12.70
13.02
4,912,559
-0.16(-1.22%)
Jul 24, 2007
13.30
13.34
13.17
13.18
1,798,467
-0.12(-0.90%)
Jul 23, 2007
13.31
13.37
13.23
13.30
1,614,001
+0.01(+0.10%)
Jul 20, 2007
13.35
13.48
13.24
13.29
3,299,509
-0.12(-0.88%)
Jul 19, 2007
13.50
13.53
13.34
13.40
2,620,627
-0.02(-0.13%)
Jul 18, 2007
13.45
13.57
13.42
13.42
2,324,246
-0.10(-0.74%)
Jul 17, 2007
13.50
13.57
13.49
13.52
2,020,187
+0.02(+0.17%)
Jul 16, 2007
13.52
13.59
13.41
13.50
2,802,373
-0.06(-0.45%)
Jul 13, 2007
13.56
13.59
13.51
13.56
3,390,578
-0.03(-0.20%)
Jul 12, 2007
13.64
13.71
13.57
13.59
3,980,156
-0.05(-0.40%)
Jul 11, 2007
13.71
13.71
13.62
13.64
2,577,525
-0.07(-0.54%)
Jul 10, 2007
13.72
13.77
13.67
13.72
2,561,213
-0.03(-0.21%)
Jul 09, 2007
13.71
13.76
13.70
13.75
3,909,096
-0.00(-0.03%)
Jul 06, 2007
13.70
13.76
13.65
13.75
1,665,953
+0.10(+0.76%)
Jul 05, 2007
13.70
13.79
13.58
13.65
2,061,931
-0.00(-0.02%)
Jul 03, 2007
13.60
13.67
13.60
13.65
2,290,831
+0.05(+0.38%)
Jul 02, 2007
13.57
13.66
13.57
13.60
3,245,110
+0.01(+0.08%)
Jun 29, 2007
13.53
13.60
13.52
13.59
8,109,937
+0.05(+0.33%)
Jun 28, 2007
13.66
13.71
13.51
13.54
6,781,763
-0.14(-1.04%)
Jun 27, 2007
13.68
13.83
13.50
13.68
3,208,298
+0.02(+0.15%)
Jun 26, 2007
13.78
13.88
13.66
13.66
3,543,252
-0.13(-0.93%)
Jun 25, 2007
13.88
14.00
13.76
13.79
4,655,592
-0.14(-0.97%)
Jun 22, 2007
14.03
14.07
13.93
13.93
4,938,483
-0.13(-0.93%)
Jun 21, 2007
14.23
14.35
14.03
14.06
2,973,534
-0.15(-1.07%)
Jun 20, 2007
14.29
14.33
14.20
14.21
4,364,174
-0.10(-0.70%)
Jun 19, 2007
14.15
14.33
14.08
14.31
5,258,062
+0.16(+1.15%)
Jun 18, 2007
14.04
14.19
13.97
14.15
8,303,740
+0.10(+0.72%)
Jun 15, 2007
14.30
14.40
13.87
14.04
48,916,168
+2.48(+21.47%)
Jun 14, 2007
11.63
11.63
11.47
11.56
3,230,559
-0.02(-0.18%)
Jun 13, 2007
11.48
11.62
11.38
11.58
3,500,804
+0.20(+1.77%)
Jun 12, 2007
11.38
11.58
11.35
11.38
5,695,939
-0.01(-0.12%)
Jun 11, 2007
11.27
11.43
11.20
11.39
18,627,318
-0.36(-3.04%)
Jun 08, 2007
11.74
11.82
11.63
11.75
4,515,312
-0.02(-0.13%)
Jun 07, 2007
11.98
12.08
11.70
11.77
4,471,162
-0.27(-2.25%)
Jun 06, 2007
12.07
12.15
11.93
12.04
3,768,524
-0.09(-0.75%)
Jun 05, 2007
12.21
12.21
12.08
12.13
9,240,239
-0.12(-1.01%)
Jun 04, 2007
12.21
12.29
12.07
12.25
3,328,400
+0.02(+0.18%)
Jun 01, 2007
12.08
12.26
12.01
12.23
3,134,049
+0.15(+1.25%)
May 31, 2007
11.98
12.14
11.90
12.08
7,470,066
+0.16(+1.31%)
May 30, 2007
11.53
11.97
11.52
11.92
4,837,576
+0.32(+2.75%)
May 29, 2007
11.80
11.86
11.56
11.61
5,086,149
-0.16(-1.35%)
May 25, 2007
11.65
11.78
11.60
11.76
4,303,017
+0.13(+1.11%)
May 24, 2007
11.56
11.68
11.56
11.63
3,025,495
+0.01(+0.08%)
May 23, 2007
11.76
11.76
11.58
11.63
4,371,220
-0.12(-1.02%)
May 22, 2007
11.59
11.81
11.58
11.75
6,679,570
+0.39(+3.44%)
May 21, 2007
11.30
11.47
11.28
11.35
2,446,728
+0.05(+0.46%)
May 18, 2007
11.35
11.35
11.25
11.30
2,640,526
+0.00(+0.04%)
May 17, 2007
11.38
11.38
11.24
11.30
3,866,467
-0.07(-0.66%)
May 16, 2007
11.20
11.41
11.20
11.37
2,217,395
+0.14(+1.29%)
May 15, 2007
11.22
11.34
11.17
11.23
1,970,048
+0.03(+0.28%)
May 14, 2007
11.39
11.39
11.16
11.20
2,444,127
-0.14(-1.28%)
May 11, 2007
11.27
11.50
11.22
11.34
6,720,978
+0.12(+1.03%)
May 10, 2007
11.08
11.28
10.96
11.23
3,948,987
+0.14(+1.22%)
May 09, 2007
10.94
11.15
10.94
11.09
1,646,156
+0.09(+0.82%)
May 08, 2007
10.97
11.16
10.90
11.00
1,814,257
-0.04(-0.33%)
May 07, 2007
11.14
11.19
10.99
11.04
2,484,023
-0.04(-0.39%)
May 04, 2007
11.17
11.18
11.03
11.08
1,920,484
-0.02(-0.18%)
May 03, 2007
11.29
11.29
11.06
11.10
2,309,354
-0.11(-1.01%)
May 02, 2007
11.08
11.27
11.06
11.21
2,635,484
+0.14(+1.29%)
May 01, 2007
10.98
11.24
10.97
11.07
5,006,022
+0.14(+1.28%)
Apr 30, 2007
10.99
11.13
10.86
10.93
7,105,390
+0.21(+1.96%)
Apr 27, 2007
10.74
10.84
10.67
10.72
4,520,138
-0.13(-1.21%)
Apr 26, 2007
11.03
11.30
10.82
10.85
7,277,803
-0.07(-0.64%)
Apr 25, 2007
10.85
10.95
10.77
10.92
3,071,114
+0.14(+1.26%)
Apr 24, 2007
10.90
10.92
10.65
10.78
4,582,542
-0.12(-1.06%)
Apr 23, 2007
11.16
11.16
10.82
10.90
4,342,457
-0.24(-2.11%)
Apr 20, 2007
11.17
11.21
11.04
11.13
2,235,654
+0.05(+0.41%)
Apr 19, 2007
11.06
11.19
11.01
11.09
3,824,386
-0.03(-0.30%)
Apr 18, 2007
11.08
11.13
10.92
11.12
3,420,186
-0.00(-0.04%)
Apr 17, 2007
11.08
11.17
11.02
11.13
2,245,282
-0.02(-0.14%)
Apr 16, 2007
11.20
11.23
10.99
11.14
3,917,955
-0.01(-0.10%)
Apr 13, 2007
11.21
11.21
11.00
11.16
3,500,981
-0.02(-0.22%)
Apr 12, 2007
10.88
11.25
10.83
11.18
12,836,820
+0.32(+2.94%)
Apr 11, 2007
10.47
10.92
10.45
10.86
11,591,542
+0.42(+4.07%)
Apr 10, 2007
10.42
10.49
10.36
10.44
4,431,704
+0.07(+0.65%)
Apr 09, 2007
10.16
10.38
10.15
10.37
4,861,328
+0.28(+2.73%)
Apr 05, 2007
10.06
10.24
9.968
10.09
4,972,283
+0.05(+0.47%)
Apr 04, 2007
9.882
10.06
9.797
10.05
4,718,770
+0.18(+1.83%)
Apr 03, 2007
9.629
9.882
9.629
9.864
3,928,181
+0.24(+2.51%)
Apr 02, 2007
9.602
9.641
9.509
9.622
2,162,652
+0.03(+0.33%)
Mar 30, 2007
9.582
9.631
9.464
9.591
2,452,721
-0.03(-0.33%)
Mar 29, 2007
9.593
9.708
9.532
9.622
1,780,549
+0.03(+0.31%)
Mar 28, 2007
9.631
9.704
9.500
9.593
3,390,291
-0.12(-1.21%)
Mar 27, 2007
9.747
9.801
9.636
9.711
3,458,750
-0.10(-1.04%)
Mar 26, 2007
9.760
9.869
9.631
9.812
3,221,978
+0.07(+0.74%)
Mar 23, 2007
9.824
9.853
9.686
9.740
3,083,587
-0.11(-1.08%)
Mar 22, 2007
9.830
9.941
9.765
9.846
2,277,650
-0.02(-0.16%)
Mar 21, 2007
9.765
9.891
9.665
9.862
2,967,103
+0.09(+0.90%)
Mar 20, 2007
9.733
9.849
9.695
9.774
3,788,644
+0.03(+0.30%)
Mar 19, 2007
9.787
9.833
9.681
9.745
3,354,619
-0.03(-0.28%)
Mar 16, 2007
9.858
9.894
9.688
9.772
2,432,698
-0.09(-0.89%)
Mar 15, 2007
9.760
9.919
9.722
9.860
2,123,641
+0.12(+1.18%)
Mar 14, 2007
9.792
9.792
9.530
9.745
3,723,714
+0.03(+0.28%)
Mar 13, 2007
9.982
9.975
9.659
9.717
7,024,851
-0.26(-2.65%)
Mar 12, 2007
10.04
10.14
9.957
9.982
5,139,384
-0.17(-1.65%)
Mar 09, 2007
10.33
10.33
10.09
10.15
3,109,024
-0.07(-0.66%)
Mar 08, 2007
10.30
10.34
10.13
10.22
4,654,455
+0.06(+0.62%)
Mar 07, 2007
10.36
10.42
10.12
10.15
3,863,048
-0.24(-2.26%)
Mar 06, 2007
10.18
10.48
10.12
10.39
9,434,042
+0.29(+2.89%)
Mar 05, 2007
10.18
10.42
10.10
10.10
5,273,335
-0.23(-2.19%)
Mar 02, 2007
10.29
10.43
10.25
10.32
4,840,358
-0.02(-0.22%)
Mar 01, 2007
10.31
10.42
10.12
10.35
6,036,108
-0.20(-1.87%)
Feb 28, 2007
10.17
10.60
10.16
10.54
5,983,783
+0.39(+3.81%)
Feb 27, 2007
10.39
10.45
10.00
10.16
9,173,178
-0.44(-4.18%)
Feb 26, 2007
10.79
10.81
10.53
10.60
3,043,351
-0.03(-0.26%)
Feb 23, 2007
10.67
10.85
10.61
10.63
2,750,982
-0.06(-0.53%)
Feb 22, 2007
10.54
10.80
10.42
10.68
5,425,773
+0.14(+1.33%)
Feb 21, 2007
10.32
10.54
10.26
10.54
6,457,717
+0.18(+1.72%)
Feb 20, 2007
10.29
10.40
10.16
10.36
7,318,724
+0.14(+1.35%)
Feb 16, 2007
10.16
10.57
10.14
10.23
7,974,598
+0.10(+1.01%)
Feb 15, 2007
10.17
10.23
10.08
10.12
2,537,921
-0.01(-0.07%)
Feb 14, 2007
9.937
10.33
9.937
10.13
7,132,697
+0.19(+1.96%)
Feb 13, 2007
9.799
10.02
9.751
9.937
5,483,034
+0.12(+1.20%)
Feb 12, 2007
9.966
9.968
9.711
9.819
7,682,972
-0.24(-2.36%)
Feb 09, 2007
10.36
10.52
9.896
10.06
17,032,362
-0.40(-3.79%)
Feb 08, 2007
10.28
10.65
10.25
10.45
20,133,628
-0.28(-2.61%)
Feb 07, 2007
10.52
10.73
10.48
10.73
6,896,058
+0.33(+3.22%)
Feb 06, 2007
10.29
10.45
10.15
10.40
4,425,379
+0.10(+0.94%)
Feb 05, 2007
10.22
10.53
10.21
10.30
5,167,289
+0.12(+1.15%)
Feb 02, 2007
10.16
10.21
10.05
10.18
2,590,458
+0.10(+0.99%)
Feb 01, 2007
9.986
10.17
9.975
10.08
3,124,256
+0.18(+1.78%)
Jan 31, 2007
9.950
9.982
9.867
9.907
2,489,127
-0.03(-0.27%)
Jan 30, 2007
10.01
10.03
9.860
9.934
2,340,324
-0.02(-0.16%)
Jan 29, 2007
9.919
10.13
9.860
9.950
3,517,850
+0.16(+1.66%)
Jan 26, 2007
9.855
9.871
9.677
9.787
3,200,283
-0.03(-0.28%)
Jan 25, 2007
9.686
9.869
9.625
9.815
3,997,821
+0.17(+1.78%)
Jan 24, 2007
9.663
9.695
9.509
9.643
3,007,441
+0.03(+0.35%)
Jan 23, 2007
9.555
9.711
9.555
9.609
2,085,333
+0.07(+0.76%)
Jan 22, 2007
9.530
9.722
9.507
9.537
2,531,384
-0.04(-0.45%)
Jan 19, 2007
9.439
9.631
9.383
9.579
2,353,491
+0.17(+1.80%)
Jan 18, 2007
9.643
9.647
9.383
9.410
3,052,237
-0.19(-1.93%)
Jan 17, 2007
9.631
9.724
9.575
9.595
3,617,708
-0.08(-0.82%)
Jan 16, 2007
9.496
9.747
9.466
9.674
2,800,771
+0.18(+1.88%)
Jan 12, 2007
9.579
9.602
9.446
9.496
2,381,471
-0.06(-0.64%)
Jan 11, 2007
9.444
9.625
9.385
9.557
3,551,266
+0.14(+1.49%)
Jan 10, 2007
9.252
9.464
9.234
9.417
2,850,782
+0.15(+1.66%)
Jan 09, 2007
9.265
9.272
9.209
9.263
1,906,215
+0.01(+0.10%)
Jan 08, 2007
9.118
9.277
9.030
9.254
2,057,088
+0.16(+1.77%)
Jan 05, 2007
9.252
9.258
9.071
9.093
4,803,913
-0.17(-1.78%)
Jan 04, 2007
9.254
9.369
9.184
9.258
2,553,428
-0.01(-0.12%)
Jan 03, 2007
9.376
9.518
9.213
9.270
3,772,757
-0.14(-1.49%)
Dec 29, 2006
9.448
9.521
9.356
9.410
2,045,442
-0.07(-0.74%)
Dec 28, 2006
9.471
9.496
9.453
9.480
1,266,632
+0.00(+0.00%)
Dec 27, 2006
9.430
9.494
9.338
9.480
1,140,010
+0.08(+0.82%)
Dec 26, 2006
9.222
9.433
9.222
9.403
1,686,565
+0.20(+2.14%)
Dec 22, 2006
9.356
9.396
9.184
9.206
2,416,669
-0.19(-2.07%)
Dec 21, 2006
9.534
9.534
9.238
9.401
3,304,887
-0.09(-0.98%)
Dec 20, 2006
9.292
9.582
9.292
9.494
5,446,738
+0.19(+2.02%)
Dec 19, 2006
9.315
9.351
9.159
9.306
3,338,838
-0.02(-0.19%)
Dec 18, 2006
8.870
9.534
8.870
9.324
19,902,062
+0.70(+8.07%)
Dec 15, 2006
8.804
8.806
8.564
8.628
8,409,255
-0.19(-2.15%)
Dec 14, 2006
8.890
8.983
8.797
8.818
2,774,698
-0.07(-0.84%)
Dec 13, 2006
8.872
9.225
8.777
8.892
9,647,991
+0.07(+0.74%)
Dec 12, 2006
8.607
8.872
8.590
8.827
4,932,273
+0.24(+2.74%)
Dec 11, 2006
8.619
8.657
8.483
8.591
3,575,628
-0.05(-0.55%)
Dec 08, 2006
8.648
8.707
8.623
8.639
1,795,667
+0.00(+0.00%)
Dec 07, 2006
8.766
8.816
8.614
8.639
2,958,279
-0.07(-0.75%)
Dec 06, 2006
8.822
8.838
8.682
8.704
1,967,474
-0.12(-1.31%)
Dec 05, 2006
8.818
8.910
8.591
8.820
3,596,319
+0.00(+0.03%)
Dec 04, 2006
8.526
8.944
8.519
8.818
7,810,328
+0.37(+4.42%)
Dec 01, 2006
8.311
8.478
8.275
8.444
3,213,592
+0.09(+1.03%)
Nov 30, 2006
8.456
8.456
8.304
8.359
7,737,596
-0.07(-0.88%)
Nov 29, 2006
8.567
8.648
8.365
8.433
7,094,713
-0.19(-2.25%)
Nov 28, 2006
8.720
8.806
8.533
8.628
3,654,096
-0.13(-1.50%)
Nov 27, 2006
8.910
8.983
8.727
8.759
3,009,794
-0.11(-1.25%)
Nov 24, 2006
8.897
8.962
8.813
8.870
1,040,081
-0.06(-0.71%)
Nov 22, 2006
8.806
8.974
8.781
8.933
3,709,826
+0.26(+3.00%)
Nov 21, 2006
8.702
8.745
8.614
8.673
1,585,928
-0.01(-0.08%)
Nov 20, 2006
8.616
8.827
8.616
8.680
2,056,602
+0.07(+0.81%)
Nov 17, 2006
8.637
8.677
8.535
8.610
1,285,947
-0.01(-0.13%)
Nov 16, 2006
8.560
8.637
8.472
8.621
5,370,738
+0.13(+1.52%)
Nov 15, 2006
8.469
8.614
8.408
8.492
5,895,350
+0.06(+0.70%)
Nov 14, 2006
8.478
8.494
8.368
8.433
4,199,054
-0.05(-0.56%)
Nov 13, 2006
8.440
8.530
8.433
8.481
2,484,293
+0.09(+1.02%)
Nov 10, 2006
8.533
8.533
8.345
8.395
2,487,512
-0.09(-1.01%)
Nov 09, 2006
8.628
8.637
8.424
8.481
1,935,779
-0.14(-1.65%)
Nov 08, 2006
8.325
8.632
8.325
8.623
2,669,205
+0.12(+1.44%)
Nov 07, 2006
8.526
8.530
8.365
8.501
1,835,832
-0.01(-0.13%)
Nov 06, 2006
8.359
8.625
8.347
8.512
2,107,050
+0.21(+2.53%)
Nov 03, 2006
8.350
8.447
8.266
8.302
1,559,801
+0.00(+0.03%)
Nov 02, 2006
8.277
8.411
8.166
8.300
1,513,789
-0.05(-0.60%)
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
.