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
Boyd Gaming Corp
(NY:
BYD
)
53.32
+2.05 (+4.00%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2010
12.62
12.92
12.05
12.09
2,772,983
-0.50(-4.01%)
Apr 29, 2010
11.81
12.76
11.81
12.60
2,896,652
+0.93(+8.00%)
Apr 28, 2010
11.61
11.76
11.45
11.67
1,751,802
+0.23(+2.00%)
Apr 27, 2010
11.57
11.88
11.40
11.44
1,050
-0.27(-2.28%)
Apr 26, 2010
11.41
11.79
11.41
11.70
3,138,775
+0.44(+3.89%)
Apr 23, 2010
11.07
11.51
11.01
11.27
1,434,571
+0.25(+2.25%)
Apr 22, 2010
10.63
11.10
10.54
11.02
1,145,944
+0.20(+1.85%)
Apr 21, 2010
11.07
11.11
10.71
10.82
1,356,817
-0.28(-2.49%)
Apr 20, 2010
10.74
11.19
10.47
11.09
2,189,847
+0.53(+5.05%)
Apr 19, 2010
10.69
11.02
10.20
10.56
1,620,645
-0.16(-1.51%)
Apr 16, 2010
11.08
11.14
10.38
10.72
2,039,872
-0.44(-3.92%)
Apr 15, 2010
11.25
11.61
10.88
11.16
2,348,149
-0.36(-3.14%)
Apr 14, 2010
11.50
11.62
11.36
11.52
2,570,480
-0.01(-0.08%)
Apr 13, 2010
11.73
12.02
11.52
11.53
1,814,124
-0.23(-1.94%)
Apr 12, 2010
11.63
11.86
11.43
11.76
2,275,709
+0.02(+0.16%)
Apr 09, 2010
11.70
11.78
11.19
11.74
4,202,805
+0.10(+0.82%)
Apr 08, 2010
10.24
11.71
10.10
11.65
7,687,411
+1.30(+12.51%)
Apr 07, 2010
10.27
10.47
10.19
10.35
997,065
-0.06(-0.55%)
Apr 06, 2010
9.999
10.44
9.903
10.41
2,111,258
+0.72(+7.47%)
Apr 05, 2010
9.523
9.856
9.504
9.684
1,342,203
+0.23(+2.42%)
Apr 01, 2010
9.570
9.456
9.456
9.456
1,310,888
+0.05(+0.51%)
Mar 31, 2010
9.408
9.665
9.399
9.408
843,864
-0.05(-0.50%)
Mar 30, 2010
9.399
9.637
9.389
9.456
767,270
+0.07(+0.71%)
Mar 29, 2010
9.665
9.808
9.294
9.389
1,123,918
-0.24(-2.47%)
Mar 26, 2010
9.256
9.848
9.256
9.627
1,991,137
+0.40(+4.33%)
Mar 25, 2010
9.246
9.532
9.142
9.227
1,709,844
+0.10(+1.15%)
Mar 24, 2010
9.008
9.589
8.866
9.123
3,300,093
+0.13(+1.48%)
Mar 23, 2010
9.123
9.237
8.780
8.989
1,052,780
-0.10(-1.15%)
Mar 22, 2010
8.513
9.151
8.170
9.094
1,431,887
+0.50(+5.76%)
Mar 19, 2010
8.713
8.837
8.513
8.599
1,233,674
-0.11(-1.31%)
Mar 18, 2010
8.475
8.780
8.447
8.713
1,183,906
+0.28(+3.27%)
Mar 17, 2010
8.323
8.589
8.304
8.437
876,459
+0.15(+1.84%)
Mar 16, 2010
8.085
8.313
8.008
8.285
750,994
+0.24(+2.96%)
Mar 15, 2010
8.075
8.094
8.037
8.047
806,014
-0.26(-3.10%)
Mar 12, 2010
8.256
8.351
8.170
8.304
790,063
+0.11(+1.40%)
Mar 11, 2010
8.189
8.275
8.104
8.189
656,056
-0.10(-1.15%)
Mar 10, 2010
8.189
8.323
8.066
8.285
1,000,305
+0.19(+2.35%)
Mar 09, 2010
8.066
8.361
7.923
8.094
1,457,307
+0.00(+0.00%)
Mar 08, 2010
7.780
8.142
7.685
8.094
1,290,000
+0.32(+4.17%)
Mar 05, 2010
7.647
7.799
7.618
7.770
1,001,315
+0.20(+2.64%)
Mar 04, 2010
7.847
7.847
7.513
7.570
1,679,906
-0.29(-3.64%)
Mar 03, 2010
7.866
8.037
7.689
7.856
1,665,756
+0.06(+0.73%)
Mar 02, 2010
7.475
7.951
7.355
7.799
3,527,741
+0.50(+6.78%)
Mar 01, 2010
7.342
7.475
7.232
7.304
1,621,122
+0.03(+0.39%)
Feb 26, 2010
7.151
7.313
7.066
7.275
625,362
+0.12(+1.73%)
Feb 25, 2010
7.142
7.247
7.047
7.151
1,102,276
-0.12(-1.70%)
Feb 24, 2010
7.351
7.351
7.228
7.275
1,198,067
-0.07(-0.91%)
Feb 23, 2010
7.351
7.447
7.294
7.342
784,558
-0.08(-1.03%)
Feb 22, 2010
7.418
7.475
7.380
7.418
705,622
+0.04(+0.52%)
Feb 19, 2010
7.151
7.418
7.142
7.380
981,261
+0.15(+2.11%)
Feb 18, 2010
7.332
7.351
7.151
7.228
1,251,727
-0.17(-2.32%)
Feb 17, 2010
7.685
7.685
7.361
7.399
1,281,649
-0.26(-3.36%)
Feb 16, 2010
7.656
7.704
7.523
7.656
911,656
+0.05(+0.63%)
Feb 12, 2010
7.285
7.609
7.609
7.609
1,067,886
+0.20(+2.70%)
Feb 11, 2010
7.237
7.409
7.170
7.409
1,134,449
+0.16(+2.23%)
Feb 10, 2010
7.247
7.380
7.170
7.247
724,070
+0.00(+0.00%)
Feb 09, 2010
7.266
7.380
7.180
7.247
932,878
+0.07(+0.93%)
Feb 08, 2010
7.313
7.313
7.066
7.180
922,130
-0.10(-1.31%)
Feb 05, 2010
7.142
7.294
7.094
7.275
1,601,474
+0.11(+1.60%)
Feb 04, 2010
7.628
7.666
7.094
7.161
2,046,040
-0.59(-7.62%)
Feb 03, 2010
7.913
7.961
7.685
7.751
725,049
-0.26(-3.21%)
Feb 02, 2010
7.694
8.008
7.647
8.008
1,691,639
+0.37(+4.86%)
Feb 01, 2010
7.485
7.685
7.370
7.637
760,719
+0.21(+2.82%)
Jan 29, 2010
7.542
7.666
7.351
7.428
1,503,336
-0.10(-1.39%)
Jan 28, 2010
7.618
7.742
7.351
7.532
1,104,669
-0.08(-1.00%)
Jan 27, 2010
7.751
7.789
7.485
7.609
1,044,014
-0.14(-1.84%)
Jan 26, 2010
7.885
7.951
7.751
7.751
845,321
-0.17(-2.16%)
Jan 25, 2010
8.170
8.170
7.761
7.923
858,080
-0.06(-0.72%)
Jan 22, 2010
8.313
8.380
7.942
7.980
1,193,182
-0.36(-4.34%)
Jan 21, 2010
8.418
8.523
8.256
8.342
1,259,375
-0.07(-0.79%)
Jan 20, 2010
8.370
8.418
8.227
8.408
901,770
+0.01(+0.11%)
Jan 19, 2010
8.199
8.399
8.154
8.399
895,382
+0.17(+2.08%)
Jan 15, 2010
8.161
8.227
8.227
8.227
967,492
+0.04(+0.47%)
Jan 14, 2010
8.094
8.294
8.018
8.189
851,019
+0.10(+1.30%)
Jan 13, 2010
7.904
8.113
7.837
8.085
828,562
+0.27(+3.41%)
Jan 12, 2010
7.856
8.083
7.723
7.818
1,720,444
-0.12(-1.56%)
Jan 11, 2010
8.113
8.151
7.894
7.942
893,669
-0.10(-1.30%)
Jan 08, 2010
8.366
8.366
7.932
8.047
1,413,029
-0.32(-3.87%)
Jan 07, 2010
8.247
8.370
8.113
8.370
873,296
+0.10(+1.15%)
Jan 06, 2010
8.266
8.285
8.123
8.275
906,258
+0.03(+0.35%)
Jan 05, 2010
8.275
8.466
8.104
8.247
1,763,271
+0.06(+0.70%)
Jan 04, 2010
8.028
8.227
8.028
8.189
780,606
+0.22(+2.75%)
Dec 31, 2009
8.008
7.970
7.970
7.970
539,561
-0.03(-0.36%)
Dec 30, 2009
8.056
8.113
7.904
7.999
364,726
-0.10(-1.18%)
Dec 29, 2009
8.142
8.247
8.066
8.094
428,826
-0.04(-0.47%)
Dec 28, 2009
8.275
8.380
8.047
8.132
499,143
-0.10(-1.27%)
Dec 24, 2009
8.399
8.399
8.208
8.237
137,003
-0.10(-1.26%)
Dec 23, 2009
8.218
8.523
8.008
8.342
773,534
+0.12(+1.51%)
Dec 22, 2009
8.408
8.408
8.008
8.218
642,471
-0.34(-4.00%)
Dec 21, 2009
8.408
8.608
8.280
8.561
935,301
+0.25(+2.98%)
Dec 18, 2009
8.085
8.380
7.999
8.313
1,589,978
+0.32(+4.05%)
Dec 17, 2009
8.104
8.256
7.904
7.989
1,973,208
-0.14(-1.76%)
Dec 16, 2009
8.056
8.170
7.999
8.132
398,295
+0.09(+1.07%)
Dec 15, 2009
8.266
8.266
7.989
8.047
570,286
-0.23(-2.76%)
Dec 14, 2009
8.094
8.285
8.085
8.275
593,962
+0.32(+4.07%)
Dec 11, 2009
7.761
7.951
7.685
7.951
1,102,642
+0.20(+2.58%)
Dec 10, 2009
7.932
8.056
7.685
7.751
423,089
-0.16(-2.05%)
Dec 09, 2009
8.028
8.094
7.808
7.913
589,348
-0.13(-1.66%)
Dec 08, 2009
8.161
8.180
7.904
8.047
592,589
-0.14(-1.74%)
Dec 07, 2009
8.227
8.332
8.108
8.189
488,331
-0.09(-1.04%)
Dec 04, 2009
8.123
8.285
7.989
8.275
1,123,546
+0.44(+5.59%)
Dec 03, 2009
8.008
8.094
7.808
7.837
640,520
-0.16(-2.02%)
Dec 02, 2009
7.951
8.094
7.913
7.999
572,923
+0.06(+0.72%)
Dec 01, 2009
7.885
8.037
7.789
7.942
902,239
+0.16(+2.08%)
Nov 30, 2009
7.847
7.885
7.647
7.780
971,564
-0.11(-1.45%)
Nov 27, 2009
7.808
8.094
7.647
7.894
466,198
-0.31(-3.83%)
Nov 25, 2009
8.218
8.342
8.151
8.208
695,689
+0.08(+0.94%)
Nov 24, 2009
8.218
8.256
7.999
8.132
737,322
-0.03(-0.35%)
Nov 23, 2009
8.399
8.551
8.094
8.161
2,095,696
-0.18(-2.17%)
Nov 20, 2009
8.218
8.380
7.951
8.342
1,165,691
+0.12(+1.51%)
Nov 19, 2009
8.837
8.856
8.151
8.218
2,291,117
-0.76(-8.48%)
Nov 18, 2009
9.142
9.294
8.808
8.980
1,311,757
-0.19(-2.08%)
Nov 17, 2009
9.046
9.170
8.904
9.170
1,002,092
+0.03(+0.31%)
Nov 16, 2009
9.275
9.427
9.085
9.142
1,398,913
+0.09(+0.95%)
Nov 13, 2009
8.808
9.065
8.770
9.056
2,510,292
+0.40(+4.62%)
Nov 12, 2009
8.694
8.875
8.570
8.656
2,161,201
+0.10(+1.11%)
Nov 11, 2009
8.151
8.611
8.123
8.561
2,549,251
+0.55(+6.90%)
Nov 10, 2009
7.770
8.008
7.628
8.008
2,684,789
+0.23(+2.94%)
Nov 09, 2009
7.561
7.866
7.519
7.780
1,386,832
+0.44(+5.97%)
Nov 06, 2009
7.228
7.428
7.142
7.342
910,981
+0.25(+3.49%)
Nov 05, 2009
7.237
7.418
7.066
7.094
858,748
-0.07(-0.93%)
Nov 04, 2009
7.294
7.428
7.056
7.161
1,807,656
-0.03(-0.40%)
Nov 03, 2009
6.761
7.285
6.675
7.190
2,077,330
+0.28(+3.99%)
Nov 02, 2009
7.056
7.123
6.599
6.913
2,370,011
-0.10(-1.36%)
Oct 30, 2009
7.561
7.637
6.932
7.009
3,111,329
-0.67(-8.68%)
Oct 29, 2009
7.704
8.037
7.380
7.675
4,108,953
+0.32(+4.40%)
Oct 28, 2009
8.666
8.751
7.228
7.351
4,749,009
-1.01(-12.07%)
Oct 27, 2009
9.627
9.761
8.351
8.361
4,581,500
-1.81(-17.79%)
Oct 26, 2009
10.40
10.70
10.11
10.17
1,096,542
-0.24(-2.29%)
Oct 23, 2009
10.74
10.76
10.41
10.41
667,447
-0.32(-3.02%)
Oct 22, 2009
10.44
10.81
10.18
10.73
564,022
+0.31(+3.02%)
Oct 21, 2009
10.47
10.88
10.33
10.42
1,248,544
-0.11(-1.08%)
Oct 20, 2009
10.42
10.59
10.38
10.53
739,781
-0.21(-1.95%)
Oct 19, 2009
10.96
11.00
10.68
10.74
566,528
-0.14(-1.31%)
Oct 16, 2009
10.82
10.97
10.60
10.88
1,077,739
-0.09(-0.78%)
Oct 15, 2009
10.88
11.02
10.65
10.97
888,379
+0.01(+0.09%)
Oct 14, 2009
10.74
11.06
10.67
10.96
1,132,984
+0.49(+4.64%)
Oct 13, 2009
10.41
10.71
10.27
10.47
1,057,316
+0.05(+0.46%)
Oct 12, 2009
10.48
10.57
10.25
10.43
1,004,785
+0.15(+1.48%)
Oct 09, 2009
10.20
10.30
9.951
10.27
995,935
+0.14(+1.41%)
Oct 08, 2009
10.15
10.47
10.11
10.13
1,139,513
+0.09(+0.85%)
Oct 07, 2009
10.21
10.41
9.932
10.05
897,702
-0.19(-1.86%)
Oct 06, 2009
10.05
10.42
9.951
10.24
1,173,530
+0.30(+3.07%)
Oct 05, 2009
9.542
9.970
9.484
9.932
928,615
+0.50(+5.25%)
Oct 02, 2009
9.304
9.846
9.151
9.437
1,721,306
-0.10(-1.00%)
Oct 01, 2009
10.22
10.37
9.494
9.532
1,710,742
-0.88(-8.42%)
Sep 30, 2009
10.40
10.71
10.03
10.41
1,900,199
+0.05(+0.46%)
Sep 29, 2009
10.40
10.56
10.33
10.36
1,253,983
+0.00(+0.00%)
Sep 28, 2009
10.27
10.45
10.06
10.36
892,774
+0.14(+1.40%)
Sep 25, 2009
10.34
10.62
10.10
10.22
1,152,688
-0.21(-2.01%)
Sep 24, 2009
11.15
11.26
10.28
10.43
1,854,526
-0.71(-6.41%)
Sep 23, 2009
11.66
11.80
11.09
11.14
1,617,922
-0.44(-3.78%)
Sep 22, 2009
11.52
11.79
11.47
11.58
1,312,496
+0.17(+1.50%)
Sep 21, 2009
11.80
12.14
11.24
11.41
2,127,795
-0.60(-5.00%)
Sep 18, 2009
11.82
12.16
11.50
12.01
4,103,452
+0.70(+6.23%)
Sep 17, 2009
10.90
11.80
10.87
11.30
2,782,195
+0.56(+5.23%)
Sep 16, 2009
11.02
11.40
10.46
10.74
4,255,777
+0.01(+0.09%)
Sep 15, 2009
9.437
10.99
9.437
10.73
4,418,507
+1.27(+13.38%)
Sep 14, 2009
9.389
9.513
9.323
9.465
640,725
-0.05(-0.50%)
Sep 11, 2009
9.437
9.656
9.332
9.513
1,421,066
+0.17(+1.83%)
Sep 10, 2009
9.218
9.427
8.951
9.342
1,145,982
+0.15(+1.66%)
Sep 09, 2009
8.894
9.237
8.789
9.189
1,286,953
+0.31(+3.54%)
Sep 08, 2009
9.075
9.313
8.742
8.875
1,639,913
-0.50(-5.28%)
Sep 04, 2009
9.227
9.465
9.075
9.370
783,331
+0.15(+1.65%)
Sep 03, 2009
9.161
9.284
8.989
9.218
743,408
+0.13(+1.47%)
Sep 02, 2009
9.237
9.313
9.056
9.085
840,665
-0.16(-1.75%)
Sep 01, 2009
9.751
10.05
9.237
9.246
1,135,280
-0.54(-5.54%)
Aug 31, 2009
10.22
10.25
9.665
9.789
837,491
-0.57(-5.51%)
Aug 28, 2009
10.44
10.47
10.17
10.36
611,390
+0.08(+0.74%)
Aug 27, 2009
10.06
10.32
9.665
10.28
1,115,984
+0.14(+1.41%)
Aug 26, 2009
10.41
10.48
9.932
10.14
916,697
-0.25(-2.38%)
Aug 25, 2009
10.44
10.65
10.27
10.39
1,026,361
+0.03(+0.28%)
Aug 24, 2009
10.03
10.46
10.03
10.36
1,550,357
+0.40(+4.01%)
Aug 21, 2009
9.808
10.03
9.742
9.961
871,501
+0.22(+2.25%)
Aug 20, 2009
9.646
9.903
9.608
9.742
937,066
+0.13(+1.39%)
Aug 19, 2009
9.532
9.732
9.465
9.608
1,001,517
-0.12(-1.27%)
Aug 18, 2009
9.580
9.761
9.323
9.732
1,188,720
+0.36(+3.86%)
Aug 17, 2009
9.418
9.570
9.246
9.370
1,557,261
-0.40(-4.09%)
Aug 14, 2009
9.884
9.913
9.551
9.770
1,098,857
-0.14(-1.44%)
Aug 13, 2009
9.551
9.942
9.237
9.913
1,655,117
+0.47(+4.94%)
Aug 12, 2009
9.256
9.542
9.256
9.446
954,659
+0.24(+2.59%)
Aug 11, 2009
9.608
9.627
8.951
9.208
976,591
-0.42(-4.35%)
Aug 10, 2009
9.627
10.14
9.446
9.627
1,804,933
-0.11(-1.17%)
Aug 07, 2009
9.123
9.922
9.104
9.742
2,048,977
+0.87(+9.76%)
Aug 06, 2009
9.132
9.199
8.608
8.875
2,029,375
-0.31(-3.42%)
Aug 05, 2009
9.808
9.903
9.018
9.189
2,231,306
-0.33(-3.49%)
Aug 04, 2009
8.856
10.09
8.856
9.522
2,433,238
+0.54(+6.03%)
Aug 03, 2009
8.904
9.094
8.751
8.980
1,158,395
+0.23(+2.61%)
Jul 31, 2009
8.637
8.799
8.409
8.751
1,151,357
+0.04(+0.44%)
Jul 30, 2009
8.304
8.913
8.304
8.713
1,833,153
+0.59(+7.27%)
Jul 29, 2009
8.313
8.313
7.970
8.123
983,946
-0.32(-3.83%)
Jul 28, 2009
8.608
8.646
8.332
8.447
923,812
-0.19(-2.21%)
Jul 27, 2009
8.866
8.875
8.570
8.637
1,620,054
-0.03(-0.33%)
Jul 24, 2009
8.104
8.785
8.056
8.666
785
+0.32(+3.88%)
Jul 23, 2009
8.485
8.737
8.332
8.342
1,852,682
-0.12(-1.46%)
Jul 22, 2009
8.370
8.759
8.294
8.466
911,714
+0.03(+0.34%)
Jul 21, 2009
8.799
8.951
8.189
8.437
1,017,137
-0.24(-2.74%)
Jul 20, 2009
8.618
9.046
8.523
8.675
1,222,676
+0.13(+1.56%)
Jul 17, 2009
8.666
8.970
8.456
8.542
1,104,325
-0.10(-1.10%)
Jul 16, 2009
8.180
8.723
8.028
8.637
1,208,709
+0.23(+2.72%)
Jul 15, 2009
7.951
8.475
7.923
8.408
1,318,659
+0.58(+7.42%)
Jul 14, 2009
7.656
7.980
7.561
7.828
1,374,421
+0.07(+0.86%)
Jul 13, 2009
7.456
7.780
7.332
7.761
1,007,923
+0.25(+3.30%)
Jul 10, 2009
7.618
7.628
7.304
7.513
769,357
-0.12(-1.62%)
Jul 09, 2009
7.389
7.961
7.351
7.637
2,102,411
+0.30(+4.02%)
Jul 08, 2009
7.332
7.389
7.085
7.342
2,313,077
+0.06(+0.78%)
Jul 07, 2009
7.456
7.532
7.210
7.285
894,931
-0.17(-2.30%)
Jul 06, 2009
7.818
7.818
7.256
7.456
1,288,206
-0.43(-5.43%)
Jul 02, 2009
8.047
8.113
7.837
7.885
954,228
-0.32(-3.94%)
Jul 01, 2009
8.161
8.427
8.132
8.208
727,072
+0.11(+1.41%)
Jun 30, 2009
8.332
8.370
7.904
8.094
1,063,302
-0.26(-3.08%)
Jun 29, 2009
8.561
8.589
8.142
8.351
742,325
-0.03(-0.34%)
Jun 26, 2009
8.208
8.427
8.028
8.380
1,566,699
+0.11(+1.38%)
Jun 25, 2009
8.037
8.275
7.999
8.266
1,364,332
+0.50(+6.37%)
Jun 24, 2009
7.694
8.094
7.656
7.770
1,698,834
+0.10(+1.37%)
Jun 23, 2009
7.666
7.951
7.399
7.666
1,622,612
+0.14(+1.90%)
Jun 22, 2009
8.047
8.047
7.523
7.523
1,416,929
-0.70(-8.46%)
Jun 19, 2009
8.094
8.361
7.913
8.218
1,464,643
+0.33(+4.23%)
Jun 18, 2009
7.980
8.037
7.628
7.885
1,391,141
-0.11(-1.43%)
Jun 17, 2009
8.037
8.114
7.561
7.999
2,764,403
-0.03(-0.36%)
Jun 16, 2009
8.370
8.599
7.961
8.028
2,240,585
-0.26(-3.10%)
Jun 15, 2009
8.646
8.704
8.189
8.285
2,072,662
-0.55(-6.25%)
Jun 12, 2009
8.980
9.094
8.523
8.837
1,616,720
-0.36(-3.93%)
Jun 11, 2009
9.284
9.446
8.999
9.199
2,217,129
-0.09(-0.92%)
Jun 10, 2009
9.294
9.380
8.837
9.284
2,841,926
+0.19(+2.09%)
Jun 09, 2009
9.065
9.246
8.675
9.094
1,588,444
+0.12(+1.38%)
Jun 08, 2009
8.875
9.208
8.713
8.970
1,496,138
-0.20(-2.18%)
Jun 05, 2009
9.561
9.694
9.046
9.170
2,385,902
-0.25(-2.63%)
Jun 04, 2009
9.703
9.703
9.085
9.418
2,018,645
-0.21(-2.18%)
Jun 03, 2009
9.732
10.03
9.389
9.627
1,597,257
-0.37(-3.71%)
Jun 02, 2009
9.999
10.09
9.589
9.999
2,208,109
-0.06(-0.57%)
Jun 01, 2009
9.770
10.24
9.627
10.06
2,462,698
+0.50(+5.18%)
May 29, 2009
9.989
9.989
9.427
9.561
2,034,012
-0.19(-1.95%)
May 28, 2009
9.913
10.38
9.370
9.751
2,214,080
+0.04(+0.39%)
May 27, 2009
9.865
10.52
9.580
9.713
2,469,987
+0.01(+0.10%)
May 26, 2009
8.675
9.818
8.666
9.703
2,292,827
+0.77(+8.64%)
May 22, 2009
9.484
9.484
8.885
8.932
1,917,548
-0.50(-5.25%)
May 21, 2009
9.875
9.989
9.284
9.427
2,692,974
-0.59(-5.89%)
May 20, 2009
10.45
10.70
9.989
10.02
2,852,696
-0.15(-1.50%)
May 19, 2009
10.19
10.47
9.832
10.17
2,539,852
+0.01(+0.09%)
May 18, 2009
9.151
10.19
9.151
10.16
3,188,163
+1.13(+12.55%)
May 15, 2009
9.275
9.589
8.818
9.027
2,988,085
-0.14(-1.56%)
May 14, 2009
9.008
9.513
8.494
9.170
4,216,323
+0.03(+0.31%)
May 13, 2009
10.14
10.34
9.056
9.142
4,167,410
-1.45(-13.67%)
May 12, 2009
11.62
11.83
10.01
10.59
4,401,524
-1.23(-10.39%)
May 11, 2009
11.37
12.05
11.00
11.82
3,463,586
+0.16(+1.39%)
May 08, 2009
11.19
12.25
11.07
11.66
5,042,203
+0.70(+6.44%)
May 07, 2009
11.61
12.00
10.79
10.95
5,346,406
-0.19(-1.71%)
May 06, 2009
12.00
12.13
9.799
11.14
9,443,744
+0.37(+3.45%)
May 05, 2009
9.970
10.77
9.789
10.77
5,105,740
+1.23(+12.87%)
May 04, 2009
9.351
9.570
9.199
9.542
3,008,555
+0.75(+8.56%)
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
.