Skip to main content

Penn Entertainment Inc (NQ: PENN )

19.75 -0.95 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.360 6.514 6.299 6.371 1,776,418 -0.01(-0.14%)
Aug 30, 2010 6.548 6.579 6.380 6.380 1,144,765 -0.17(-2.62%)
Aug 27, 2010 6.351 6.570 6.240 6.552 2,144,686 +0.28(+4.51%)
Aug 26, 2010 6.328 6.389 6.220 6.269 1,748,053 -0.02(-0.29%)
Aug 25, 2010 6.134 6.312 6.109 6.288 1,819,737 +0.12(+1.94%)
Aug 24, 2010 6.369 6.398 6.158 6.168 3,113,393 -0.29(-4.55%)
Aug 23, 2010 6.478 6.577 6.450 6.462 1,458,285 +0.01(+0.11%)
Aug 20, 2010 6.446 6.473 6.335 6.455 2,153,713 -0.01(-0.21%)
Aug 19, 2010 6.509 6.577 6.410 6.468 2,964,683 -0.06(-0.97%)
Aug 18, 2010 6.444 6.582 6.430 6.532 2,025,260 +0.09(+1.37%)
Aug 17, 2010 6.416 6.531 6.369 6.444 1,781,491 +0.08(+1.21%)
Aug 16, 2010 6.279 6.396 6.256 6.367 1,566,339 +0.05(+0.82%)
Aug 13, 2010 6.123 6.364 6.123 6.315 2,212,526 +0.19(+3.06%)
Aug 12, 2010 6.068 6.197 5.989 6.127 3,897,503 -0.06(-0.99%)
Aug 11, 2010 6.222 6.269 6.118 6.188 3,449,148 -0.18(-2.81%)
Aug 10, 2010 6.468 6.468 6.312 6.367 6,514,451 -0.17(-2.66%)
Aug 09, 2010 6.464 6.557 6.437 6.541 1,579,245 +0.11(+1.65%)
Aug 06, 2010 6.378 6.462 6.322 6.435 2,502,511 +0.02(+0.32%)
Aug 05, 2010 6.426 6.480 6.358 6.414 2,533,874 -0.05(-0.80%)
Aug 04, 2010 6.407 6.489 6.364 6.466 2,601,418 +0.11(+1.71%)
Aug 03, 2010 6.335 6.430 6.267 6.358 2,157,880 -0.03(-0.46%)
Aug 02, 2010 6.260 6.426 6.240 6.387 4,179,925 +0.19(+3.14%)
Jul 30, 2010 5.971 6.215 5.951 6.193 2,569,303 +0.13(+2.09%)
Jul 29, 2010 6.019 6.116 5.948 6.066 4,037,234 +0.06(+1.02%)
Jul 28, 2010 6.141 6.152 5.969 6.005 2,772,535 -0.14(-2.28%)
Jul 27, 2010 6.132 6.191 6.111 6.145 3,769,466 +0.00(+0.00%)
Jul 26, 2010 6.134 6.154 6.023 6.145 4,585,571 -0.01(-0.15%)
Jul 23, 2010 5.919 6.154 5.881 6.154 4,440,448 +0.18(+3.03%)
Jul 22, 2010 5.765 6.086 5.652 5.973 9,221,552 +0.52(+9.63%)
Jul 21, 2010 5.410 5.569 5.383 5.449 5,459,056 +0.06(+1.18%)
Jul 20, 2010 5.159 5.385 5.139 5.385 2,991,270 +0.15(+2.89%)
Jul 19, 2010 5.144 5.257 5.098 5.234 2,460,899 +0.08(+1.58%)
Jul 16, 2010 5.363 5.413 5.139 5.153 2,889,515 -0.25(-4.56%)
Jul 15, 2010 5.388 5.419 5.266 5.399 3,147,822 -0.01(-0.13%)
Jul 14, 2010 5.388 5.415 5.336 5.406 2,654,273 -0.02(-0.29%)
Jul 13, 2010 5.270 5.451 5.270 5.422 3,301,959 +0.21(+4.13%)
Jul 12, 2010 5.259 5.342 5.200 5.207 2,221,504 -0.09(-1.71%)
Jul 09, 2010 5.306 5.367 5.189 5.297 3,522,017 +0.01(+0.17%)
Jul 08, 2010 5.214 5.304 5.189 5.288 5,139,884 +0.10(+1.96%)
Jul 07, 2010 5.116 5.218 5.071 5.187 5,861,890 +0.11(+2.23%)
Jul 06, 2010 5.205 5.272 5.052 5.073 5,120,816 -0.04(-0.80%)
Jul 02, 2010 5.229 5.284 5.071 5.114 2,456,914 -0.10(-1.95%)
Jul 01, 2010 5.211 5.322 5.139 5.216 3,632,716 -0.01(-0.13%)
Jun 30, 2010 5.318 5.447 5.211 5.223 3,721,587 -0.15(-2.82%)
Jun 29, 2010 5.401 5.435 5.250 5.374 4,361,002 -0.36(-6.31%)
Jun 25, 2010 5.632 5.739 5.546 5.736 2,974,029 +0.11(+1.97%)
Jun 24, 2010 5.679 5.720 5.616 5.625 1,678,957 -0.11(-1.89%)
Jun 23, 2010 5.684 5.772 5.645 5.734 2,123,420 +0.07(+1.28%)
Jun 22, 2010 5.835 5.890 5.648 5.661 1,278,118 -0.17(-2.95%)
Jun 21, 2010 6.100 6.127 5.783 5.833 2,039,427 -0.16(-2.72%)
Jun 18, 2010 6.080 6.125 5.973 5.996 1,100,163 -0.05(-0.79%)
Jun 17, 2010 6.120 6.156 6.025 6.043 1,939,405 -0.07(-1.22%)
Jun 16, 2010 6.202 6.233 6.098 6.118 1,791,920 -0.11(-1.81%)
Jun 15, 2010 6.227 6.322 6.109 6.231 2,473,005 +0.04(+0.58%)
Jun 14, 2010 6.236 6.401 6.163 6.195 2,975,409 +0.05(+0.85%)
Jun 11, 2010 5.878 6.161 5.768 6.143 2,928,101 +0.22(+3.74%)
Jun 10, 2010 5.955 6.003 5.801 5.921 2,233,318 +0.06(+1.04%)
Jun 09, 2010 5.686 5.935 5.652 5.860 5,644,407 +0.23(+4.01%)
Jun 08, 2010 5.406 5.661 5.313 5.634 5,755,313 +0.22(+4.09%)
Jun 07, 2010 5.799 5.824 5.406 5.413 4,743,061 -0.35(-6.15%)
Jun 04, 2010 5.822 5.903 5.752 5.768 2,558,409 -0.23(-3.77%)
Jun 03, 2010 5.840 6.032 5.840 5.994 2,506,328 +0.12(+2.04%)
Jun 02, 2010 5.792 5.892 5.695 5.874 3,049,247 +0.15(+2.69%)
Jun 01, 2010 5.711 5.858 5.682 5.720 4,755,592 -0.07(-1.17%)
May 28, 2010 5.885 5.928 5.747 5.788 2,520,044 -0.10(-1.65%)
May 27, 2010 5.772 5.885 5.697 5.885 2,906,592 +0.23(+4.04%)
May 26, 2010 5.713 5.815 5.641 5.657 3,174,457 -0.01(-0.20%)
May 25, 2010 5.546 5.686 5.480 5.668 5,679,428 +0.01(+0.20%)
May 24, 2010 5.677 5.833 5.657 5.657 3,774,402 -0.00(-0.07%)
May 21, 2010 5.634 5.839 5.571 5.661 6,589,031 -0.02(-0.37%)
May 20, 2010 5.740 5.948 5.673 5.682 3,653,672 -0.40(-6.65%)
May 19, 2010 6.114 6.306 5.980 6.086 3,121,266 -0.09(-1.50%)
May 18, 2010 6.251 6.349 6.118 6.179 4,905,872 +0.02(+0.26%)
May 17, 2010 6.227 6.240 5.994 6.163 3,522,057 -0.05(-0.73%)
May 14, 2010 6.378 6.400 6.100 6.208 3,621,667 -0.19(-2.97%)
May 13, 2010 6.478 6.534 6.378 6.398 2,205,551 -0.12(-1.91%)
May 12, 2010 6.369 6.557 6.369 6.523 2,023,124 +0.15(+2.30%)
May 11, 2010 6.414 6.487 6.227 6.376 3,003,270 +0.05(+0.71%)
May 10, 2010 6.328 6.466 6.309 6.331 3,613,595 +0.28(+4.56%)
May 07, 2010 6.466 6.480 5.937 6.055 10,223,402 -0.41(-6.36%)
May 06, 2010 6.842 6.921 5.939 6.466 5,413,915 -0.41(-5.98%)
May 05, 2010 6.842 7.031 6.631 6.878 4,595,116 +0.02(+0.36%)
May 04, 2010 6.993 6.998 6.799 6.853 4,606,634 -0.32(-4.51%)
May 03, 2010 7.056 7.187 7.004 7.176 2,648,948 +0.18(+2.55%)
Apr 30, 2010 7.133 7.158 6.988 6.998 2,014,672 -0.10(-1.43%)
Apr 29, 2010 7.036 7.156 7.036 7.099 2,820,502 +0.12(+1.68%)
Apr 28, 2010 7.151 7.160 6.927 6.982 3,472,824 -0.10(-1.37%)
Apr 27, 2010 7.065 7.224 6.995 7.079 5,504,653 -0.04(-0.57%)
Apr 26, 2010 7.122 7.142 6.988 7.120 5,817,961 +0.02(+0.29%)
Apr 23, 2010 6.905 7.122 6.828 7.099 4,955,427 +0.26(+3.84%)
Apr 22, 2010 6.783 6.936 6.728 6.837 7,918,987 +0.18(+2.75%)
Apr 21, 2010 6.661 6.688 6.561 6.654 5,039,150 +0.04(+0.55%)
Apr 20, 2010 6.597 6.656 6.480 6.618 5,636,105 +0.10(+1.49%)
Apr 19, 2010 6.561 6.658 6.432 6.520 3,798,065 -0.09(-1.40%)
Apr 16, 2010 6.844 6.887 6.591 6.613 4,593,183 -0.22(-3.27%)
Apr 15, 2010 6.690 6.878 6.638 6.837 5,625,905 +0.07(+1.07%)
Apr 14, 2010 6.652 6.808 6.604 6.765 4,089,417 +0.16(+2.40%)
Apr 13, 2010 6.453 6.629 6.353 6.606 4,569,719 +0.04(+0.55%)
Apr 12, 2010 6.588 6.618 6.541 6.570 2,017,277 -0.02(-0.27%)
Apr 09, 2010 6.439 6.588 6.398 6.588 4,573,696 +0.15(+2.32%)
Apr 08, 2010 6.396 6.448 6.303 6.439 4,488,239 +0.03(+0.42%)
Apr 07, 2010 6.432 6.441 6.364 6.412 3,390,172 -0.00(-0.07%)
Apr 06, 2010 6.401 6.466 6.349 6.416 3,133,956 -0.03(-0.42%)
Apr 05, 2010 6.367 6.493 6.220 6.444 3,369,799 +0.08(+1.21%)
Apr 01, 2010 6.312 6.367 6.367 6.367 8,511,621 +0.08(+1.26%)
Mar 31, 2010 6.238 6.406 6.195 6.288 4,291,093 +0.05(+0.76%)
Mar 30, 2010 6.208 6.251 6.147 6.240 2,139,219 +0.05(+0.84%)
Mar 29, 2010 6.312 6.349 6.179 6.188 2,315,259 -0.11(-1.72%)
Mar 26, 2010 6.118 6.308 6.028 6.297 5,871,466 +0.06(+1.02%)
Mar 25, 2010 5.901 6.389 5.835 6.233 10,899,758 +0.40(+6.82%)
Mar 24, 2010 5.835 5.935 5.820 5.835 2,342,496 +0.00(+0.04%)
Mar 23, 2010 5.795 5.853 5.727 5.833 2,026,317 +0.02(+0.39%)
Mar 22, 2010 5.770 5.869 5.731 5.811 3,627,545 +0.02(+0.31%)
Mar 19, 2010 5.661 5.793 5.655 5.792 7,164,601 +0.16(+2.85%)
Mar 18, 2010 5.623 5.679 5.614 5.632 2,190,371 -0.01(-0.20%)
Mar 17, 2010 5.607 5.677 5.607 5.643 2,500,406 +0.04(+0.65%)
Mar 16, 2010 5.582 5.623 5.544 5.607 2,075,475 +0.03(+0.49%)
Mar 15, 2010 5.541 5.643 5.532 5.580 2,870,274 -0.02(-0.40%)
Mar 12, 2010 5.519 5.621 5.496 5.603 3,503,639 +0.13(+2.35%)
Mar 11, 2010 5.424 5.474 5.390 5.474 2,119,802 +0.05(+0.83%)
Mar 10, 2010 5.419 5.467 5.406 5.428 4,592,719 -0.01(-0.17%)
Mar 09, 2010 5.469 5.503 5.426 5.437 2,836,713 -0.04(-0.66%)
Mar 08, 2010 5.503 5.541 5.440 5.474 3,138,352 -0.01(-0.21%)
Mar 05, 2010 5.458 5.548 5.385 5.485 5,905,417 +0.05(+0.87%)
Mar 04, 2010 5.372 5.440 5.293 5.437 7,907,965 +0.09(+1.69%)
Mar 03, 2010 5.347 5.413 5.318 5.347 2,258,635 -0.01(-0.13%)
Mar 02, 2010 5.354 5.431 5.349 5.354 3,859,505 +0.01(+0.21%)
Mar 01, 2010 5.239 5.444 5.239 5.343 6,251,393 +0.12(+2.29%)
Feb 26, 2010 5.114 5.241 5.089 5.223 4,232,643 +0.11(+2.08%)
Feb 25, 2010 5.114 5.164 5.089 5.116 3,638,806 -0.05(-0.96%)
Feb 24, 2010 5.112 5.187 5.087 5.166 3,133,465 +0.05(+1.02%)
Feb 23, 2010 5.166 5.168 5.098 5.114 3,643,415 -0.03(-0.57%)
Feb 22, 2010 5.166 5.175 5.120 5.144 2,100,920 +0.03(+0.53%)
Feb 19, 2010 5.155 5.193 5.107 5.116 6,407,591 -0.03(-0.53%)
Feb 18, 2010 5.168 5.197 5.116 5.144 2,640,867 -0.06(-1.09%)
Feb 17, 2010 5.168 5.229 5.157 5.200 2,049,896 +0.01(+0.26%)
Feb 16, 2010 5.116 5.193 5.076 5.187 5,912,299 -0.09(-1.71%)
Feb 12, 2010 5.200 5.277 5.277 5.277 15,514,999 +0.01(+0.21%)
Feb 11, 2010 5.214 5.276 5.182 5.266 3,991,381 +0.01(+0.22%)
Feb 10, 2010 5.248 5.313 5.232 5.254 4,148,592 -0.01(-0.17%)
Feb 09, 2010 5.277 5.313 5.227 5.263 8,050,121 +0.04(+0.74%)
Feb 08, 2010 5.223 5.279 5.128 5.225 7,570,495 -0.03(-0.52%)
Feb 05, 2010 5.333 5.416 5.180 5.252 8,511,073 -0.15(-2.80%)
Feb 04, 2010 5.856 5.987 5.370 5.404 23,647,666 -0.75(-12.16%)
Feb 03, 2010 6.199 6.199 6.034 6.152 4,891,081 -0.08(-1.31%)
Feb 02, 2010 6.150 6.249 6.116 6.233 2,819,848 +0.05(+0.80%)
Feb 01, 2010 6.109 6.204 6.109 6.184 4,280,698 +0.08(+1.37%)
Jan 29, 2010 6.299 6.342 6.082 6.100 3,384,501 -0.14(-2.25%)
Jan 28, 2010 6.405 6.484 6.236 6.240 2,706,814 -0.12(-1.85%)
Jan 27, 2010 6.403 6.453 6.269 6.358 4,924,448 -0.08(-1.23%)
Jan 26, 2010 6.570 6.658 6.410 6.437 3,629,438 -0.12(-1.86%)
Jan 25, 2010 6.778 6.778 6.487 6.559 3,018,644 -0.13(-1.93%)
Jan 22, 2010 6.747 6.814 6.629 6.688 5,141,556 -0.10(-1.43%)
Jan 21, 2010 6.661 6.831 6.652 6.785 5,404,039 +0.16(+2.46%)
Jan 20, 2010 6.674 6.674 6.561 6.622 2,632,286 -0.07(-1.05%)
Jan 19, 2010 6.618 6.760 6.615 6.692 2,251,457 +0.04(+0.58%)
Jan 15, 2010 6.557 6.654 6.654 6.654 21,219,784 +0.18(+2.83%)
Jan 14, 2010 6.376 6.493 6.335 6.471 2,897,118 +0.04(+0.67%)
Jan 13, 2010 6.378 6.455 6.333 6.428 1,498,419 +0.03(+0.53%)
Jan 12, 2010 6.514 6.527 6.351 6.394 3,287,032 -0.17(-2.62%)
Jan 11, 2010 6.552 6.606 6.482 6.566 1,999,638 -0.00(-0.07%)
Jan 08, 2010 6.539 6.575 6.444 6.570 2,406,125 -0.01(-0.14%)
Jan 07, 2010 6.432 6.613 6.416 6.579 5,726,551 +0.21(+3.23%)
Jan 06, 2010 6.267 6.448 6.260 6.373 3,703,935 +0.07(+1.18%)
Jan 05, 2010 6.227 6.407 6.227 6.299 1,844,506 +0.02(+0.40%)
Jan 04, 2010 6.175 6.405 6.172 6.274 3,663,566 +0.13(+2.06%)
Dec 31, 2009 6.177 6.147 6.147 6.147 7,848,613 -0.04(-0.66%)
Dec 30, 2009 6.263 6.292 6.172 6.188 1,163,253 -0.09(-1.37%)
Dec 29, 2009 6.297 6.301 6.197 6.274 1,834,642 -0.03(-0.43%)
Dec 28, 2009 6.215 6.342 6.156 6.301 1,717,141 +0.13(+2.05%)
Dec 24, 2009 6.260 6.260 6.156 6.175 596,702 -0.04(-0.62%)
Dec 23, 2009 6.218 6.258 6.156 6.213 1,175,204 +0.01(+0.15%)
Dec 22, 2009 6.186 6.236 6.154 6.204 2,533,352 +0.02(+0.29%)
Dec 21, 2009 6.152 6.224 6.150 6.186 2,103,950 +0.05(+0.74%)
Dec 18, 2009 6.129 6.154 6.025 6.141 2,566,286 +0.04(+0.67%)
Dec 17, 2009 6.233 6.263 6.091 6.100 2,949,946 -0.21(-3.33%)
Dec 16, 2009 6.333 6.375 6.263 6.310 2,096,966 -0.03(-0.46%)
Dec 15, 2009 6.428 6.428 6.306 6.340 3,022,235 -0.08(-1.27%)
Dec 14, 2009 6.230 6.448 6.184 6.421 4,415,870 +0.22(+3.57%)
Dec 11, 2009 6.066 6.220 6.055 6.199 3,920,073 +0.19(+3.24%)
Dec 10, 2009 6.030 6.134 5.971 6.005 3,071,530 -0.01(-0.23%)
Dec 09, 2009 6.163 6.222 5.987 6.019 4,327,224 -0.17(-2.67%)
Dec 08, 2009 6.238 6.242 6.111 6.184 4,282,844 -0.11(-1.69%)
Dec 07, 2009 6.423 6.471 6.269 6.290 6,049,996 -0.18(-2.83%)
Dec 04, 2009 6.322 6.518 6.312 6.473 6,621,735 +0.27(+4.41%)
Dec 03, 2009 6.310 6.310 6.107 6.199 4,031,967 -0.04(-0.58%)
Dec 02, 2009 6.254 6.335 6.213 6.236 2,228,634 +0.01(+0.18%)
Dec 01, 2009 6.104 6.231 6.063 6.224 4,639,952 +0.17(+2.76%)
Nov 30, 2009 6.188 6.188 6.041 6.057 3,564,292 -0.15(-2.48%)
Nov 27, 2009 6.163 6.272 6.040 6.211 2,066,545 -0.13(-2.00%)
Nov 25, 2009 6.353 6.353 6.272 6.337 2,252,510 +0.01(+0.14%)
Nov 24, 2009 6.342 6.552 6.231 6.328 5,563,063 +0.10(+1.56%)
Nov 23, 2009 6.317 6.401 6.172 6.231 4,221,643 -0.02(-0.25%)
Nov 20, 2009 6.204 6.288 6.190 6.247 1,693,504 -0.04(-0.61%)
Nov 19, 2009 6.435 6.437 6.218 6.285 2,474,288 -0.20(-3.07%)
Nov 18, 2009 6.475 6.579 6.437 6.484 2,465,826 -0.06(-0.86%)
Nov 17, 2009 6.446 6.541 6.357 6.541 2,453,053 +0.05(+0.77%)
Nov 16, 2009 6.444 6.520 6.405 6.491 1,989,474 +0.10(+1.59%)
Nov 13, 2009 6.342 6.444 6.310 6.389 2,309,120 +0.05(+0.71%)
Nov 12, 2009 6.475 6.511 6.301 6.344 2,206,192 -0.12(-1.85%)
Nov 11, 2009 6.457 6.584 6.437 6.464 1,809,900 +0.02(+0.25%)
Nov 10, 2009 6.453 6.534 6.373 6.448 3,148,419 -0.05(-0.80%)
Nov 09, 2009 6.448 6.582 6.441 6.500 2,142,775 +0.12(+1.88%)
Nov 06, 2009 6.276 6.412 6.231 6.380 2,176,916 +0.05(+0.79%)
Nov 05, 2009 6.444 6.475 6.258 6.331 3,638,364 -0.04(-0.67%)
Nov 04, 2009 6.215 6.529 6.215 6.373 11,937,226 +0.45(+7.60%)
Nov 03, 2009 5.756 5.971 5.709 5.924 4,560,108 +0.16(+2.75%)
Nov 02, 2009 5.693 5.885 5.528 5.765 4,765,725 +0.08(+1.47%)
Oct 30, 2009 5.831 5.987 5.670 5.682 4,656,220 -0.13(-2.18%)
Oct 29, 2009 5.770 5.887 5.720 5.808 4,229,666 +0.12(+2.11%)
Oct 28, 2009 5.831 5.905 5.652 5.688 4,034,563 -0.19(-3.19%)
Oct 27, 2009 6.152 6.152 5.860 5.876 7,504,495 -0.29(-4.76%)
Oct 26, 2009 6.274 6.444 6.150 6.170 3,620,362 -0.08(-1.27%)
Oct 23, 2009 6.337 6.453 6.240 6.249 3,055,824 -0.08(-1.22%)
Oct 22, 2009 6.448 6.509 6.234 6.326 6,102,718 -0.15(-2.30%)
Oct 21, 2009 5.933 6.624 5.901 6.475 18,909,254 +0.29(+4.72%)
Oct 20, 2009 6.167 6.276 6.132 6.184 9,525,160 -0.04(-0.69%)
Oct 19, 2009 5.935 6.231 5.910 6.227 6,735,375 +0.33(+5.60%)
Oct 16, 2009 5.842 5.953 5.765 5.896 5,294,892 +0.04(+0.70%)
Oct 15, 2009 5.985 5.985 5.851 5.856 8,011,105 -0.20(-3.25%)
Oct 14, 2009 5.973 6.101 5.935 6.052 3,650,058 +0.13(+2.21%)
Oct 13, 2009 5.908 5.980 5.892 5.921 1,643,931 -0.03(-0.46%)
Oct 12, 2009 5.989 5.996 5.878 5.948 3,466,371 +0.05(+0.80%)
Oct 09, 2009 5.946 6.019 5.876 5.901 3,749,461 -0.06(-0.95%)
Oct 08, 2009 5.962 6.046 5.928 5.957 6,821,526 +0.01(+0.23%)
Oct 07, 2009 6.100 6.109 5.901 5.944 5,029,340 -0.14(-2.34%)
Oct 06, 2009 6.197 6.197 6.025 6.086 4,660,431 -0.02(-0.37%)
Oct 05, 2009 5.924 6.125 5.912 6.109 5,314,884 +0.21(+3.64%)
Oct 02, 2009 5.910 6.046 5.754 5.894 4,785,602 -0.12(-1.99%)
Oct 01, 2009 6.163 6.233 5.991 6.014 7,533,523 -0.24(-3.83%)
Sep 30, 2009 6.367 6.401 6.184 6.254 3,799,781 -0.06(-0.93%)
Sep 29, 2009 6.229 6.331 6.150 6.312 3,364,664 +0.07(+1.12%)
Sep 28, 2009 6.227 6.289 6.134 6.242 3,028,171 +0.03(+0.51%)
Sep 25, 2009 6.218 6.299 6.181 6.211 3,031,245 -0.01(-0.11%)
Sep 24, 2009 6.084 6.263 6.084 6.218 6,326,725 +0.01(+0.18%)
Sep 23, 2009 6.369 6.414 6.190 6.206 2,651,402 -0.17(-2.66%)
Sep 22, 2009 6.353 6.459 6.222 6.376 3,660,948 +0.10(+1.55%)
Sep 21, 2009 6.231 6.283 6.104 6.279 4,314,773 -0.02(-0.32%)
Sep 18, 2009 6.279 6.369 6.240 6.299 3,348,034 +0.03(+0.51%)
Sep 17, 2009 6.213 6.297 6.118 6.267 5,140,534 +0.06(+0.98%)
Sep 16, 2009 6.394 6.493 6.177 6.206 9,417,788 -0.12(-1.93%)
Sep 15, 2009 6.511 6.511 6.245 6.328 7,575,802 -0.02(-0.36%)
Sep 14, 2009 6.220 6.507 6.220 6.351 6,731,952 +0.10(+1.66%)
Sep 11, 2009 6.168 6.290 6.147 6.247 6,390,792 +0.14(+2.33%)
Sep 10, 2009 6.041 6.163 5.910 6.104 9,971,012 +0.09(+1.47%)
Sep 09, 2009 6.104 6.161 5.976 6.016 7,877,433 -0.09(-1.44%)
Sep 08, 2009 6.292 6.441 6.061 6.104 10,235,529 -0.29(-4.49%)
Sep 04, 2009 6.423 6.539 6.303 6.392 4,933,166 -0.08(-1.29%)
Sep 03, 2009 6.507 6.507 6.381 6.475 2,059,468 +0.03(+0.46%)
Sep 02, 2009 6.450 6.514 6.292 6.446 4,085,211 +0.02(+0.25%)
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.