Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn Entertainment Inc (NQ: PENN )

15.12 +0.12 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.626 4.988 4.624 4.834 2,765,892 +0.15(+3.14%)
Dec 30, 2008 4.757 4.789 4.490 4.687 2,178,146 -0.03(-0.72%)
Dec 29, 2008 4.671 4.761 4.578 4.721 1,846,385 +0.01(+0.19%)
Dec 26, 2008 4.752 4.841 4.646 4.712 924,460 -0.02(-0.33%)
Dec 24, 2008 4.723 4.823 4.574 4.728 353,203 +0.03(+0.63%)
Dec 23, 2008 4.820 4.994 4.667 4.698 2,509,796 -0.08(-1.70%)
Dec 22, 2008 5.164 5.198 4.696 4.780 2,416,983 -0.33(-6.46%)
Dec 19, 2008 4.974 5.157 4.908 5.110 5,768,985 +0.13(+2.59%)
Dec 18, 2008 5.146 5.182 4.868 4.981 2,856,059 -0.10(-1.96%)
Dec 17, 2008 4.576 5.193 4.576 5.080 4,037,349 +0.25(+5.20%)
Dec 16, 2008 4.698 4.927 4.646 4.829 4,343,452 +0.19(+4.09%)
Dec 15, 2008 4.784 5.141 4.472 4.639 3,858,651 -0.09(-1.91%)
Dec 12, 2008 4.393 4.773 4.318 4.730 2,987,236 +0.14(+3.05%)
Dec 11, 2008 4.811 4.936 4.531 4.590 2,603,019 -0.25(-5.10%)
Dec 10, 2008 4.759 4.877 4.669 4.836 1,979,066 +0.12(+2.59%)
Dec 09, 2008 5.015 5.015 4.676 4.714 4,911,936 -0.31(-6.17%)
Dec 08, 2008 4.730 5.107 4.583 5.024 7,135,577 +0.40(+8.71%)
Dec 05, 2008 4.339 4.682 4.246 4.621 2,932,413 +0.15(+3.39%)
Dec 04, 2008 4.547 4.793 4.348 4.470 3,244,964 -0.22(-4.63%)
Dec 03, 2008 4.569 4.748 4.332 4.687 4,056,417 +0.16(+3.60%)
Dec 02, 2008 4.357 4.644 4.230 4.524 4,963,371 +0.25(+5.87%)
Dec 01, 2008 4.721 4.789 4.260 4.273 2,785,777 -0.52(-10.85%)
Nov 28, 2008 4.639 4.793 4.585 4.793 896,422 +0.16(+3.36%)
Nov 26, 2008 4.251 4.639 4.178 4.637 4,270,981 +0.32(+7.49%)
Nov 25, 2008 4.307 4.352 4.101 4.314 6,158,134 +0.17(+3.98%)
Nov 24, 2008 3.636 4.203 3.452 4.149 6,119,698 +0.73(+21.36%)
Nov 21, 2008 3.385 3.441 3.122 3.418 5,794,258 +0.09(+2.58%)
Nov 20, 2008 3.299 3.527 3.093 3.333 6,541,869 +0.02(+0.68%)
Nov 19, 2008 3.597 3.728 3.310 3.310 3,331,518 -0.28(-7.75%)
Nov 18, 2008 3.663 3.764 3.443 3.588 2,731,282 -0.10(-2.64%)
Nov 17, 2008 3.697 3.807 3.565 3.685 2,885,910 -0.02(-0.43%)
Nov 14, 2008 3.764 3.891 3.683 3.701 4,195,193 -0.13(-3.42%)
Nov 13, 2008 3.464 3.902 3.267 3.832 4,678,746 +0.39(+11.29%)
Nov 12, 2008 3.717 3.744 3.439 3.443 3,641,593 -0.33(-8.75%)
Nov 11, 2008 3.936 3.968 3.712 3.773 3,477,141 -0.22(-5.49%)
Nov 10, 2008 4.345 4.416 3.954 3.993 4,149,088 -0.26(-6.21%)
Nov 07, 2008 3.981 4.257 3.981 4.257 4,028,353 +0.28(+7.05%)
Nov 06, 2008 4.219 4.327 3.880 3.977 5,848,431 -0.34(-7.86%)
Nov 05, 2008 4.513 4.782 4.192 4.316 3,696,531 -0.19(-4.31%)
Nov 04, 2008 4.698 4.780 4.407 4.511 5,654,487 -0.03(-0.60%)
Nov 03, 2008 4.585 4.624 4.316 4.538 6,207,910 +0.18(+4.21%)
Oct 31, 2008 4.153 4.694 4.076 4.355 7,021,923 +0.09(+2.01%)
Oct 30, 2008 3.990 4.472 3.957 4.269 12,232,956 +0.40(+10.34%)
Oct 29, 2008 3.032 4.011 3.030 3.868 10,833,537 +0.87(+29.13%)
Oct 28, 2008 3.154 3.333 2.776 2.996 10,692,169 -0.02(-0.75%)
Oct 27, 2008 2.887 3.389 2.727 3.018 12,779,219 +0.13(+4.62%)
Oct 24, 2008 2.788 2.962 2.672 2.885 9,710,320 -0.12(-4.06%)
Oct 23, 2008 3.192 3.274 2.926 3.007 6,438,654 -0.20(-6.34%)
Oct 22, 2008 3.140 3.314 3.125 3.210 5,345,036 -0.18(-5.33%)
Oct 21, 2008 3.561 3.773 3.371 3.391 10,937,920 +0.02(+0.60%)
Oct 20, 2008 3.387 3.550 3.281 3.371 7,612,142 -0.02(-0.47%)
Oct 17, 2008 3.210 3.482 3.201 3.387 6,853,925 -0.00(-0.13%)
Oct 16, 2008 3.495 3.606 3.104 3.391 9,354,459 -0.06(-1.70%)
Oct 15, 2008 3.914 3.984 3.333 3.450 12,930,627 -0.59(-14.51%)
Oct 14, 2008 4.162 4.162 3.841 4.036 12,152,533 +0.05(+1.31%)
Oct 13, 2008 3.674 4.006 3.620 3.984 6,297,790 +0.45(+12.59%)
Oct 10, 2008 3.192 3.633 3.168 3.538 10,140,232 +0.21(+6.39%)
Oct 09, 2008 3.475 3.796 3.278 3.326 11,729,300 -0.07(-1.93%)
Oct 08, 2008 3.484 3.737 3.217 3.391 17,433,582 -0.21(-5.72%)
Oct 07, 2008 4.027 4.411 3.561 3.597 12,108,586 -0.76(-17.52%)
Oct 06, 2008 4.438 4.481 3.819 4.361 16,525,964 -0.17(-3.69%)
Oct 03, 2008 4.865 4.915 4.431 4.529 20,131,244 -0.76(-14.29%)
Oct 02, 2008 5.763 5.811 5.259 5.284 4,771,510 -0.49(-8.53%)
Oct 01, 2008 5.842 6.057 5.711 5.777 3,918,525 -0.23(-3.84%)
Sep 30, 2008 5.718 6.048 5.718 6.007 4,806,571 +0.30(+5.27%)
Sep 29, 2008 6.267 6.314 5.614 5.707 6,323,050 -0.69(-10.78%)
Sep 26, 2008 6.118 6.446 6.048 6.396 4,291,429 +0.15(+2.35%)
Sep 25, 2008 6.534 6.534 6.229 6.249 4,419,368 -0.30(-4.59%)
Sep 24, 2008 6.615 6.636 6.383 6.550 4,124,191 -0.06(-0.96%)
Sep 23, 2008 6.624 6.654 6.441 6.613 3,703,506 -0.05(-0.75%)
Sep 22, 2008 6.936 6.939 6.563 6.663 3,344,274 -0.29(-4.16%)
Sep 19, 2008 7.009 7.687 6.810 6.952 14,210,280 +0.35(+5.27%)
Sep 18, 2008 6.566 6.618 6.263 6.604 6,126,293 +0.04(+0.62%)
Sep 17, 2008 6.670 6.768 6.224 6.563 5,270,208 -0.23(-3.43%)
Sep 16, 2008 6.570 6.848 6.502 6.796 3,351,798 +0.05(+0.74%)
Sep 15, 2008 6.731 7.099 6.683 6.747 2,952,272 -0.31(-4.45%)
Sep 12, 2008 7.097 7.163 6.988 7.061 2,632,304 -0.03(-0.45%)
Sep 11, 2008 6.837 7.120 6.695 7.092 3,256,508 +0.12(+1.72%)
Sep 10, 2008 6.903 7.169 6.695 6.973 4,481,432 +0.07(+1.02%)
Sep 09, 2008 7.258 7.258 6.884 6.903 4,050,021 -0.35(-4.89%)
Sep 08, 2008 7.522 7.574 7.219 7.258 7,027,784 -0.01(-0.16%)
Sep 05, 2008 7.122 7.305 6.984 7.269 3,842,008 +0.11(+1.52%)
Sep 04, 2008 7.364 7.434 7.097 7.160 4,880,608 -0.30(-3.97%)
Sep 03, 2008 7.664 7.664 7.409 7.456 3,522,083 -0.20(-2.63%)
Sep 02, 2008 7.762 7.997 7.624 7.658 4,078,678 +0.01(+0.15%)
Aug 29, 2008 7.527 7.653 7.443 7.646 2,354,243 +0.05(+0.71%)
Aug 28, 2008 7.280 7.689 7.190 7.592 3,395,267 +0.33(+4.55%)
Aug 27, 2008 7.120 7.314 7.068 7.262 1,384,469 +0.17(+2.39%)
Aug 26, 2008 7.258 7.346 7.007 7.092 3,427,073 -0.15(-2.06%)
Aug 25, 2008 7.484 7.484 7.210 7.242 2,327,882 -0.31(-4.10%)
Aug 22, 2008 7.434 7.608 7.303 7.551 4,904,147 +0.30(+4.15%)
Aug 21, 2008 7.065 7.411 6.998 7.251 2,728,332 +0.03(+0.38%)
Aug 20, 2008 7.038 7.416 6.934 7.224 5,292,570 +0.16(+2.31%)
Aug 19, 2008 7.271 7.343 6.805 7.061 5,498,050 -0.29(-4.00%)
Aug 18, 2008 7.683 7.823 7.348 7.355 3,396,709 -0.33(-4.27%)
Aug 15, 2008 7.651 7.777 7.565 7.683 3,169,632 +0.03(+0.41%)
Aug 14, 2008 7.262 7.671 7.262 7.651 4,816,275 +0.27(+3.68%)
Aug 13, 2008 7.280 7.481 7.160 7.380 4,738,886 +0.04(+0.59%)
Aug 12, 2008 7.264 7.658 7.235 7.337 11,552,916 +0.21(+2.92%)
Aug 11, 2008 7.011 7.224 6.844 7.129 9,197,668 +0.19(+2.67%)
Aug 08, 2008 6.828 7.088 6.785 6.943 8,595,105 +0.31(+4.67%)
Aug 07, 2008 6.758 6.776 6.561 6.634 3,449,192 -0.16(-2.36%)
Aug 06, 2008 6.654 6.882 6.591 6.794 7,273,508 +0.07(+1.04%)
Aug 05, 2008 6.566 6.771 6.520 6.724 5,593,533 +0.14(+2.09%)
Aug 04, 2008 6.269 6.663 6.236 6.586 4,023,510 +0.26(+4.07%)
Aug 01, 2008 6.509 6.541 6.193 6.328 5,807,854 -0.12(-1.89%)
Jul 31, 2008 6.299 6.649 6.281 6.450 4,372,781 +0.09(+1.46%)
Jul 30, 2008 6.708 6.776 6.306 6.358 4,986,388 -0.22(-3.40%)
Jul 29, 2008 6.582 6.751 6.410 6.582 6,668,570 +0.13(+1.96%)
Jul 28, 2008 6.218 6.541 6.161 6.455 5,311,160 +0.12(+1.96%)
Jul 25, 2008 6.168 6.582 6.055 6.331 5,084,680 +0.14(+2.26%)
Jul 24, 2008 6.419 6.419 6.012 6.190 12,651,943 -0.31(-4.77%)
Jul 23, 2008 6.554 6.939 6.412 6.500 12,746,975 +0.03(+0.45%)
Jul 22, 2008 6.061 6.520 5.989 6.471 8,858,911 +0.29(+4.76%)
Jul 21, 2008 6.281 6.396 6.109 6.177 6,999,981 -0.14(-2.18%)
Jul 18, 2008 6.281 6.355 6.039 6.315 5,389,014 +0.00(+0.00%)
Jul 17, 2008 6.100 6.502 5.962 6.315 13,263,285 +0.32(+5.28%)
Jul 16, 2008 5.528 6.048 5.395 5.998 9,829,476 +0.34(+5.99%)
Jul 15, 2008 5.587 5.711 5.268 5.659 7,265,140 +0.01(+0.12%)
Jul 14, 2008 5.650 5.754 4.911 5.652 7,532,161 +0.12(+2.17%)
Jul 11, 2008 6.007 6.061 5.268 5.532 18,213,034 -0.59(-9.57%)
Jul 10, 2008 6.561 6.652 6.037 6.118 7,759,901 -0.52(-7.80%)
Jul 09, 2008 6.785 7.009 6.572 6.636 7,382,035 -0.33(-4.68%)
Jul 08, 2008 6.778 7.079 6.459 6.961 10,037,786 +0.21(+3.08%)
Jul 07, 2008 6.988 7.165 6.545 6.753 14,812,675 +0.05(+0.71%)
Jul 04, 2008 6.489 7.206 6.071 6.706 65,621,896 +0.00(+0.00%)
Jul 03, 2008 6.489 7.206 6.071 6.706 65,621,896 +0.24(+3.71%)
Jul 02, 2008 6.783 6.884 6.376 6.466 5,357,243 -0.26(-3.80%)
Jul 01, 2008 7.219 7.224 6.611 6.722 6,603,654 -0.55(-7.53%)
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%)
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.