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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2008
7.651
7.687
7.208
7.269
1,897,904
-0.42(-5.41%)
Jun 27, 2008
7.649
7.732
7.531
7.685
5,731,301
-0.00(-0.03%)
Jun 26, 2008
7.594
8.060
7.515
7.687
5,083,628
-0.03(-0.41%)
Jun 25, 2008
7.447
7.913
7.393
7.719
6,637,083
+0.37(+5.05%)
Jun 24, 2008
7.766
7.780
7.194
7.348
10,406,403
-0.48(-6.15%)
Jun 23, 2008
8.476
8.476
7.633
7.830
14,065,060
-0.54(-6.51%)
Jun 20, 2008
9.109
9.109
8.309
8.374
11,752,207
-0.78(-8.52%)
Jun 19, 2008
9.512
9.530
8.922
9.154
11,283,369
-0.59(-6.06%)
Jun 18, 2008
9.948
10.13
9.713
9.745
1,206,775
-0.25(-2.49%)
Jun 17, 2008
10.18
10.19
9.928
9.993
848,486
-0.19(-1.84%)
Jun 16, 2008
9.989
10.22
9.968
10.18
1,655,891
+0.09(+0.92%)
Jun 13, 2008
10.01
10.12
9.783
10.09
4,483,343
+0.14(+1.41%)
Jun 12, 2008
9.496
10.01
9.496
9.948
3,662,137
+0.25(+2.56%)
Jun 11, 2008
9.835
9.858
9.559
9.699
2,778,245
-0.13(-1.33%)
Jun 10, 2008
9.950
9.953
9.824
9.830
2,200,787
-0.14(-1.43%)
Jun 09, 2008
10.32
10.32
9.794
9.973
4,408,519
-0.37(-3.61%)
Jun 06, 2008
10.40
10.42
10.29
10.35
2,902,067
-0.09(-0.82%)
Jun 05, 2008
10.24
10.55
10.23
10.43
3,482,670
+0.19(+1.85%)
Jun 04, 2008
10.29
10.45
10.22
10.24
2,635,559
-0.10(-1.01%)
Jun 03, 2008
10.45
10.51
10.29
10.35
3,344,628
-0.15(-1.42%)
Jun 02, 2008
10.56
10.64
10.39
10.50
6,479,018
+0.00(+0.00%)
May 30, 2008
10.51
10.55
10.17
10.50
11,046,323
+0.00(+0.02%)
May 29, 2008
10.19
10.56
10.17
10.49
3,252,523
+0.31(+3.02%)
May 28, 2008
10.16
10.24
9.914
10.19
13,784,739
+0.37(+3.78%)
May 27, 2008
9.928
10.34
9.812
9.815
4,928,248
-0.05(-0.50%)
May 26, 2008
10.01
10.02
9.830
9.864
2,795,110
+0.00(+0.00%)
May 23, 2008
10.01
10.02
9.830
9.864
2,795,110
-0.14(-1.38%)
May 22, 2008
10.03
10.23
9.966
10.00
4,797,906
-0.06(-0.58%)
May 21, 2008
9.835
10.27
9.833
10.06
10,293,475
+0.24(+2.46%)
May 20, 2008
9.697
9.928
9.697
9.819
6,082,589
-0.02(-0.25%)
May 19, 2008
9.778
9.991
9.641
9.844
5,664,850
+0.03(+0.32%)
May 16, 2008
10.16
10.19
9.643
9.812
5,716,630
-0.21(-2.05%)
May 15, 2008
10.33
10.37
9.975
10.02
4,189,677
-0.24(-2.34%)
May 14, 2008
10.16
10.56
10.12
10.26
6,824,459
+0.09(+0.91%)
May 13, 2008
10.20
10.34
9.878
10.16
8,182,527
+0.20(+2.04%)
May 12, 2008
9.191
10.02
9.177
9.962
5,332,200
+0.78(+8.55%)
May 09, 2008
9.322
9.324
8.987
9.177
3,383,665
-0.22(-2.31%)
May 08, 2008
9.589
9.634
9.313
9.394
2,481,024
-0.13(-1.35%)
May 07, 2008
9.853
9.941
9.482
9.523
3,683,328
-0.40(-4.05%)
May 06, 2008
9.923
9.993
9.677
9.925
1,553,569
+0.01(+0.14%)
May 05, 2008
10.16
10.16
9.853
9.912
1,296,854
-0.21(-2.03%)
May 02, 2008
9.837
10.17
9.837
10.12
4,040,667
+0.33(+3.33%)
May 01, 2008
9.708
9.815
9.549
9.792
2,029,909
+0.13(+1.38%)
Apr 30, 2008
9.582
9.878
9.564
9.659
1,807,870
+0.12(+1.26%)
Apr 29, 2008
9.234
10.21
9.209
9.539
4,057,186
+0.33(+3.56%)
Apr 28, 2008
9.213
9.227
9.157
9.211
1,746,249
-0.01(-0.12%)
Apr 25, 2008
9.121
9.245
9.023
9.222
1,835,898
+0.08(+0.89%)
Apr 24, 2008
8.922
9.175
8.888
9.141
2,305,718
+0.18(+2.04%)
Apr 23, 2008
8.955
9.035
8.671
8.958
3,284,696
-0.12(-1.32%)
Apr 22, 2008
8.976
9.116
8.976
9.078
1,168,030
+0.03(+0.37%)
Apr 21, 2008
9.202
9.267
8.946
9.044
1,556,099
-0.14(-1.50%)
Apr 18, 2008
9.270
9.315
9.157
9.182
2,204,095
+0.06(+0.62%)
Apr 17, 2008
9.116
9.127
8.974
9.125
2,818,711
+0.07(+0.77%)
Apr 16, 2008
9.489
9.489
9.021
9.055
4,846,276
-0.30(-3.24%)
Apr 15, 2008
9.496
9.607
9.333
9.358
1,991,132
-0.15(-1.55%)
Apr 14, 2008
9.532
9.668
9.482
9.505
2,011,951
-0.02(-0.17%)
Apr 11, 2008
9.573
9.607
9.405
9.521
3,543,283
-0.09(-0.89%)
Apr 10, 2008
9.665
9.688
9.559
9.607
5,841,849
-0.03(-0.35%)
Apr 09, 2008
10.01
10.02
9.598
9.641
4,410,558
-0.33(-3.29%)
Apr 08, 2008
9.993
10.07
9.925
9.968
1,026,370
-0.15(-1.45%)
Apr 07, 2008
10.22
10.22
9.948
10.12
1,523,223
-0.03(-0.27%)
Apr 04, 2008
10.32
10.35
10.14
10.14
2,458,785
-0.09(-0.84%)
Apr 03, 2008
10.02
10.24
10.02
10.23
1,929,003
+0.19(+1.94%)
Apr 02, 2008
10.04
10.21
9.973
10.03
1,486,243
-0.01(-0.07%)
Apr 01, 2008
9.923
10.05
9.860
10.04
1,808,684
+0.15(+1.56%)
Mar 31, 2008
9.774
9.998
9.670
9.887
1,168,689
+0.09(+0.97%)
Mar 28, 2008
9.975
10.08
9.661
9.792
1,579,072
-0.16(-1.61%)
Mar 27, 2008
10.02
10.54
9.794
9.953
3,995,402
+0.05(+0.53%)
Mar 26, 2008
9.702
9.930
9.392
9.901
2,999,758
-0.26(-2.56%)
Mar 25, 2008
9.566
10.66
9.509
10.16
17,568,982
+0.62(+6.49%)
Mar 24, 2008
9.668
9.797
9.370
9.541
3,802,461
+0.14(+1.54%)
Mar 21, 2008
9.175
9.464
9.118
9.396
2,307,682
+0.00(+0.00%)
Mar 20, 2008
9.175
9.464
9.118
9.396
2,293,201
+0.18(+1.96%)
Mar 19, 2008
9.310
9.310
9.059
9.215
1,424,374
-0.10(-1.07%)
Mar 18, 2008
8.885
9.413
8.874
9.315
3,386,713
+0.50(+5.64%)
Mar 17, 2008
9.315
9.331
8.786
8.818
2,733,215
-0.65(-6.85%)
Mar 14, 2008
9.998
9.998
9.231
9.466
3,700,746
-0.47(-4.75%)
Mar 13, 2008
9.835
9.989
9.593
9.939
2,764,206
-0.01(-0.07%)
Mar 12, 2008
9.487
10.17
9.464
9.946
6,112,272
+0.49(+5.21%)
Mar 11, 2008
8.818
9.453
8.818
9.453
7,087,680
+0.62(+7.01%)
Mar 10, 2008
9.143
9.170
8.763
8.833
5,579,543
-0.34(-3.72%)
Mar 07, 2008
9.383
9.383
9.019
9.175
3,101,120
-0.22(-2.38%)
Mar 06, 2008
9.749
9.749
9.390
9.399
2,899,767
-0.36(-3.66%)
Mar 05, 2008
9.948
10.06
9.693
9.756
2,040,135
-0.19(-1.93%)
Mar 04, 2008
9.901
10.05
9.790
9.948
2,478,264
-0.01(-0.09%)
Mar 03, 2008
10.33
10.33
9.891
9.957
3,362,227
-0.40(-3.91%)
Feb 29, 2008
10.36
10.47
10.32
10.36
1,904,136
-0.13(-1.27%)
Feb 28, 2008
10.58
10.63
10.47
10.50
2,390,370
-0.16(-1.51%)
Feb 27, 2008
10.54
10.69
10.46
10.66
5,238,534
+0.09(+0.88%)
Feb 26, 2008
10.46
10.58
10.40
10.56
3,040,011
+0.09(+0.89%)
Feb 25, 2008
10.86
10.88
10.36
10.47
2,843,657
-0.10(-0.98%)
Feb 22, 2008
10.42
10.59
10.29
10.57
3,670,988
+0.15(+1.41%)
Feb 21, 2008
10.69
10.75
10.37
10.43
2,895,278
-0.26(-2.43%)
Feb 20, 2008
10.76
10.83
10.44
10.69
4,066,032
-0.08(-0.73%)
Feb 19, 2008
10.88
10.88
10.72
10.77
3,566,808
+0.03(+0.27%)
Feb 18, 2008
11.00
11.01
10.73
10.74
3,343,142
+0.00(+0.00%)
Feb 15, 2008
11.00
11.01
10.73
10.74
3,343,142
-0.25(-2.30%)
Feb 14, 2008
11.14
11.18
10.99
10.99
2,293,829
-0.09(-0.78%)
Feb 13, 2008
11.02
11.11
10.96
11.08
3,465,044
+0.12(+1.11%)
Feb 12, 2008
10.96
11.11
10.90
10.95
3,958,107
+0.05(+0.50%)
Feb 11, 2008
11.11
11.19
10.87
10.90
2,884,813
-0.21(-1.85%)
Feb 08, 2008
11.32
11.38
11.09
11.11
3,606,076
-0.19(-1.72%)
Feb 07, 2008
11.26
11.42
11.06
11.30
6,177,798
-0.03(-0.30%)
Feb 06, 2008
11.68
11.78
11.29
11.33
3,315,166
-0.23(-1.98%)
Feb 05, 2008
11.52
11.69
11.36
11.56
5,673,253
-0.05(-0.39%)
Feb 04, 2008
11.57
11.81
11.43
11.61
2,149,662
+0.09(+0.77%)
Feb 01, 2008
11.79
11.80
11.43
11.52
6,418,365
-0.27(-2.30%)
Jan 31, 2008
11.54
11.81
11.54
11.79
6,350,331
+0.12(+1.07%)
Jan 30, 2008
11.87
11.90
11.67
11.67
5,726,175
-0.29(-2.44%)
Jan 29, 2008
12.38
12.38
11.86
11.96
6,124,307
-0.30(-2.47%)
Jan 28, 2008
12.21
12.38
12.05
12.26
5,912,555
-0.32(-2.55%)
Jan 25, 2008
12.77
12.85
12.53
12.58
2,983,649
-0.15(-1.19%)
Jan 24, 2008
12.54
12.80
12.41
12.73
2,925,465
+0.24(+1.90%)
Jan 23, 2008
11.98
12.50
11.98
12.50
3,072,790
+0.28(+2.31%)
Jan 22, 2008
11.77
12.47
11.77
12.21
4,051,463
-0.31(-2.47%)
Jan 21, 2008
12.25
12.53
11.96
12.52
7,370,841
+0.00(+0.00%)
Jan 18, 2008
12.25
12.53
11.96
12.52
7,370,841
+0.50(+4.12%)
Jan 17, 2008
11.99
12.43
11.75
12.03
17,842,754
+0.40(+3.48%)
Jan 16, 2008
11.52
11.76
11.45
11.62
4,801,967
+0.27(+2.41%)
Jan 15, 2008
11.59
11.75
11.26
11.35
6,560,706
-0.43(-3.67%)
Jan 14, 2008
11.95
12.00
11.66
11.78
4,001,912
-0.05(-0.40%)
Jan 11, 2008
11.90
12.29
11.76
11.83
6,480,553
-0.24(-1.97%)
Jan 10, 2008
12.44
12.50
11.68
12.07
12,961,902
-0.37(-2.96%)
Jan 09, 2008
12.84
12.86
12.29
12.44
4,463,625
-0.37(-2.88%)
Jan 08, 2008
13.12
13.19
12.77
12.80
2,957,983
-0.31(-2.35%)
Jan 07, 2008
13.34
13.34
13.08
13.11
4,341,793
-0.17(-1.28%)
Jan 04, 2008
13.36
13.38
13.22
13.28
2,964,989
-0.13(-0.94%)
Jan 03, 2008
13.52
13.52
13.35
13.41
1,699,922
-0.06(-0.45%)
Jan 02, 2008
13.42
13.50
13.34
13.47
1,146,459
+0.00(+0.03%)
Jan 01, 2008
13.41
13.52
13.39
13.46
901,013
+0.00(+0.00%)
Dec 31, 2007
13.41
13.52
13.39
13.46
901,013
+0.05(+0.37%)
Dec 28, 2007
13.39
13.53
13.34
13.41
1,414,846
+0.02(+0.14%)
Dec 27, 2007
13.45
13.48
13.34
13.40
1,287,208
-0.06(-0.42%)
Dec 26, 2007
13.39
13.52
13.39
13.45
1,985,705
+0.07(+0.54%)
Dec 24, 2007
13.45
13.45
13.36
13.38
734,872
-0.00(-0.02%)
Dec 21, 2007
13.41
13.43
13.36
13.38
2,129,440
+0.02(+0.15%)
Dec 20, 2007
13.43
13.43
13.34
13.36
2,183,175
-0.00(-0.02%)
Dec 19, 2007
13.39
13.44
13.34
13.36
751,755
-0.00(-0.03%)
Dec 18, 2007
13.40
13.47
13.37
13.37
822,695
+0.01(+0.05%)
Dec 17, 2007
13.41
13.51
13.31
13.36
1,144,893
-0.07(-0.54%)
Dec 14, 2007
13.46
13.51
13.40
13.43
2,931,502
-0.05(-0.39%)
Dec 13, 2007
13.47
13.52
13.33
13.49
4,332,611
-0.06(-0.42%)
Dec 12, 2007
13.55
13.57
13.41
13.54
2,137,175
+0.10(+0.72%)
Dec 11, 2007
13.46
13.57
13.37
13.45
951,524
-0.00(-0.03%)
Dec 10, 2007
13.45
13.62
13.43
13.45
1,878,899
-0.00(-0.02%)
Dec 07, 2007
13.39
13.47
13.31
13.45
1,389,021
+0.13(+0.97%)
Dec 06, 2007
13.24
13.35
13.14
13.32
1,276,752
+0.09(+0.72%)
Dec 05, 2007
13.23
13.29
13.21
13.23
1,027,931
+0.04(+0.29%)
Dec 04, 2007
13.36
13.36
13.12
13.19
1,324,117
-0.20(-1.47%)
Dec 03, 2007
13.41
13.55
13.35
13.39
1,207,280
-0.08(-0.57%)
Nov 30, 2007
13.45
13.54
13.34
13.46
1,226,201
+0.03(+0.25%)
Nov 29, 2007
13.29
13.68
13.28
13.43
3,748,156
+0.12(+0.87%)
Nov 28, 2007
13.30
13.36
13.17
13.31
1,262,762
+0.07(+0.50%)
Nov 27, 2007
13.19
13.37
13.13
13.25
2,208,744
+0.07(+0.51%)
Nov 26, 2007
12.87
13.23
12.87
13.18
3,428,152
+0.22(+1.69%)
Nov 23, 2007
12.90
12.98
12.85
12.96
525,116
+0.10(+0.77%)
Nov 21, 2007
12.89
12.92
12.81
12.86
2,467,622
-0.06(-0.46%)
Nov 20, 2007
12.98
13.07
12.87
12.92
4,837,643
-0.08(-0.64%)
Nov 19, 2007
13.34
13.40
12.87
13.00
6,791,636
-0.40(-2.99%)
Nov 16, 2007
13.58
13.61
13.32
13.40
3,364,907
-0.16(-1.18%)
Nov 15, 2007
13.68
13.91
13.50
13.57
2,475,592
-0.17(-1.23%)
Nov 14, 2007
13.83
13.87
13.66
13.73
1,797,865
-0.07(-0.52%)
Nov 13, 2007
13.81
13.88
13.75
13.81
1,190,269
+0.04(+0.31%)
Nov 12, 2007
13.83
13.95
13.75
13.76
1,673,906
-0.08(-0.60%)
Nov 09, 2007
13.93
13.96
13.80
13.85
866,974
-0.11(-0.78%)
Nov 08, 2007
13.93
13.97
13.89
13.96
1,961,578
+0.03(+0.24%)
Nov 07, 2007
13.94
14.02
13.91
13.92
3,170,348
-0.05(-0.34%)
Nov 06, 2007
13.92
13.97
13.92
13.97
2,696,875
+0.05(+0.39%)
Nov 05, 2007
13.96
14.01
13.92
13.92
4,911,781
-0.10(-0.71%)
Nov 02, 2007
13.96
14.07
13.94
14.02
2,671,523
+0.12(+0.85%)
Nov 01, 2007
13.93
14.00
13.88
13.90
6,527,366
-0.06(-0.45%)
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%)
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
.