Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.89 14.33 13.87 14.20 597,089 +0.38(+2.75%)
Nov 26, 2014 14.07 13.82 13.82 13.82 775,900 -0.21(-1.50%)
Nov 25, 2014 14.26 14.26 13.96 14.03 754,177 -0.17(-1.20%)
Nov 24, 2014 13.90 14.20 13.82 14.20 1,295,197 +0.29(+2.08%)
Nov 21, 2014 14.01 14.13 13.77 13.91 1,223,686 +0.07(+0.51%)
Nov 20, 2014 13.58 14.03 13.48 13.84 1,161,162 +0.24(+1.76%)
Nov 19, 2014 14.10 14.10 13.50 13.60 912,325 -0.60(-4.23%)
Nov 18, 2014 13.96 14.23 13.88 14.20 881,849 +0.32(+2.31%)
Nov 17, 2014 14.24 14.33 13.82 13.88 735,119 -0.42(-2.94%)
Nov 14, 2014 14.66 14.75 14.10 14.30 1,139,773 -0.37(-2.52%)
Nov 13, 2014 14.35 14.68 14.28 14.67 1,366,995 +0.36(+2.52%)
Nov 12, 2014 14.00 14.44 13.93 14.31 1,172,497 +0.22(+1.56%)
Nov 11, 2014 13.38 14.12 13.06 14.09 1,967,959 +0.94(+7.15%)
Nov 10, 2014 13.56 13.58 12.94 13.15 1,123,532 -0.40(-2.95%)
Nov 07, 2014 13.45 13.64 13.25 13.55 1,116,771 +0.10(+0.74%)
Nov 06, 2014 13.42 13.47 13.17 13.45 1,918,216 +0.09(+0.67%)
Nov 05, 2014 13.52 13.52 12.89 13.36 1,740,083 +0.00(+0.00%)
Nov 04, 2014 13.39 13.55 13.23 13.36 1,311,350 +0.19(+1.44%)
Nov 03, 2014 13.13 13.42 12.94 13.17 771,487 +0.08(+0.61%)
Oct 31, 2014 13.38 13.49 12.98 13.09 1,521,697 +0.00(+0.04%)
Oct 30, 2014 12.87 13.29 12.87 13.09 1,020,031 +0.12(+0.89%)
Oct 29, 2014 12.97 13.06 12.73 12.97 759,400 +0.05(+0.39%)
Oct 28, 2014 12.61 13.00 12.29 12.92 1,315,368 +0.33(+2.62%)
Oct 27, 2014 12.38 12.61 12.41 12.59 852,836 +0.18(+1.45%)
Oct 24, 2014 12.22 12.46 11.97 12.41 1,024,626 +0.21(+1.72%)
Oct 23, 2014 11.99 12.53 11.74 12.20 1,063,077 +0.30(+2.52%)
Oct 22, 2014 12.15 12.26 11.85 11.90 914,776 -0.15(-1.24%)
Oct 21, 2014 11.84 12.14 11.60 12.05 759,158 +0.29(+2.47%)
Oct 20, 2014 11.55 11.85 11.55 11.76 1,001,578 +0.19(+1.64%)
Oct 17, 2014 11.73 11.87 11.48 11.57 869,358 +0.01(+0.09%)
Oct 16, 2014 11.12 11.74 10.96 11.56 819,657 +0.34(+3.03%)
Oct 15, 2014 10.84 11.32 10.74 11.22 1,014,380 +0.19(+1.72%)
Oct 14, 2014 10.78 11.04 10.63 11.03 769,857 +0.35(+3.28%)
Oct 13, 2014 10.73 10.85 10.50 10.68 877,126 -0.07(-0.65%)
Oct 10, 2014 10.96 11.20 10.74 10.75 823,669 -0.26(-2.36%)
Oct 09, 2014 11.29 11.54 11.00 11.01 841,698 -0.31(-2.74%)
Oct 08, 2014 11.36 11.51 11.25 11.32 738,874 -0.06(-0.53%)
Oct 07, 2014 11.54 11.64 11.38 11.38 748,322 -0.29(-2.49%)
Oct 06, 2014 12.06 12.14 11.67 11.67 609,891 -0.32(-2.67%)
Oct 03, 2014 11.63 12.20 11.36 11.99 2,033,531 +0.46(+3.99%)
Oct 02, 2014 11.00 11.56 10.86 11.53 924,421 +0.56(+5.10%)
Oct 01, 2014 11.17 11.24 10.86 10.97 1,017,343 -0.24(-2.14%)
Sep 30, 2014 11.46 11.61 11.21 11.21 883,334 -0.32(-2.78%)
Sep 29, 2014 11.72 11.75 11.47 11.53 658,996 -0.30(-2.54%)
Sep 26, 2014 11.62 11.87 11.62 11.83 581,718 +0.22(+1.89%)
Sep 25, 2014 11.83 11.83 11.50 11.61 687,374 -0.20(-1.69%)
Sep 24, 2014 11.63 11.84 11.59 11.81 467,324 +0.21(+1.81%)
Sep 23, 2014 11.41 11.65 11.40 11.60 623,326 +0.14(+1.22%)
Sep 22, 2014 11.67 11.72 11.34 11.46 448,020 -0.28(-2.43%)
Sep 19, 2014 11.73 11.86 11.51 11.74 1,078,271 +0.07(+0.64%)
Sep 18, 2014 11.54 11.69 11.39 11.67 396,719 +0.18(+1.57%)
Sep 17, 2014 11.33 11.53 11.29 11.49 648,303 +0.12(+1.06%)
Sep 16, 2014 11.36 11.49 11.23 11.37 726,622 -0.07(-0.61%)
Sep 15, 2014 11.53 11.53 11.32 11.44 382,287 -0.11(-0.95%)
Sep 12, 2014 11.65 11.68 11.39 11.55 522,006 -0.08(-0.69%)
Sep 11, 2014 11.79 11.87 11.58 11.63 646,086 -0.24(-2.02%)
Sep 10, 2014 11.76 11.90 11.69 11.87 395,346 +0.10(+0.85%)
Sep 09, 2014 12.03 12.16 11.74 11.77 710,692 -0.31(-2.57%)
Sep 08, 2014 11.48 12.22 11.35 12.08 2,132,222 +0.60(+5.23%)
Sep 05, 2014 11.42 11.52 11.38 11.48 521,235 +0.03(+0.26%)
Sep 04, 2014 11.27 11.59 11.25 11.45 996,415 +0.20(+1.78%)
Sep 03, 2014 11.46 11.48 11.21 11.25 611,370 -0.18(-1.57%)
Sep 02, 2014 11.30 11.44 11.18 11.43 840,309 +0.14(+1.24%)
Aug 29, 2014 11.26 11.29 11.29 11.29 633,600 +0.03(+0.27%)
Aug 28, 2014 11.18 11.32 11.04 11.26 826,442 +0.03(+0.27%)
Aug 27, 2014 10.99 11.25 10.96 11.23 1,112,994 +0.23(+2.09%)
Aug 26, 2014 10.77 11.01 10.70 11.00 665,046 +0.23(+2.14%)
Aug 25, 2014 10.63 10.78 10.56 10.77 476,127 +0.21(+1.99%)
Aug 22, 2014 10.76 10.79 10.55 10.56 445,863 -0.23(-2.13%)
Aug 21, 2014 10.67 10.82 10.52 10.79 563,184 +0.09(+0.84%)
Aug 20, 2014 10.89 10.93 10.65 10.70 634,704 -0.28(-2.55%)
Aug 19, 2014 11.03 11.08 10.86 10.98 754,150 -0.05(-0.45%)
Aug 18, 2014 10.89 11.06 10.86 11.03 698,010 +0.20(+1.85%)
Aug 15, 2014 11.00 11.00 10.71 10.83 527,387 -0.10(-0.91%)
Aug 14, 2014 10.84 10.98 10.69 10.93 779,199 +0.09(+0.83%)
Aug 13, 2014 10.90 10.99 10.58 10.84 893,612 -0.06(-0.55%)
Aug 12, 2014 10.83 11.00 10.69 10.90 1,108,648 +0.04(+0.32%)
Aug 11, 2014 10.75 10.90 10.63 10.87 940,372 +0.18(+1.64%)
Aug 08, 2014 10.76 10.88 10.66 10.69 718,945 -0.09(-0.83%)
Aug 07, 2014 10.81 11.06 10.73 10.78 1,586,046 +0.02(+0.19%)
Aug 06, 2014 10.36 10.86 10.17 10.76 2,147,283 +0.35(+3.36%)
Aug 05, 2014 10.42 10.62 10.35 10.41 1,244,723 -0.09(-0.86%)
Aug 04, 2014 10.19 10.55 10.07 10.50 2,030,642 +0.32(+3.14%)
Aug 01, 2014 10.47 10.58 10.17 10.18 1,168,744 -0.30(-2.86%)
Jul 31, 2014 10.56 10.64 10.43 10.48 1,256,847 -0.20(-1.87%)
Jul 30, 2014 10.63 10.77 10.50 10.68 1,645,875 +0.25(+2.40%)
Jul 29, 2014 10.49 10.61 10.36 10.43 1,073,459 -0.04(-0.38%)
Jul 28, 2014 10.93 11.09 10.29 10.47 1,717,122 -0.47(-4.30%)
Jul 25, 2014 10.89 11.12 10.71 10.94 1,227,687 +0.00(+0.00%)
Jul 24, 2014 11.47 12.03 10.60 10.94 2,598,663 -0.41(-3.61%)
Jul 23, 2014 11.60 11.91 11.28 11.35 1,648,137 -0.25(-2.16%)
Jul 22, 2014 11.36 11.79 11.29 11.60 1,129,840 +0.31(+2.79%)
Jul 21, 2014 11.25 11.40 11.18 11.29 554,411 -0.04(-0.31%)
Jul 18, 2014 11.13 11.40 11.10 11.32 500,486 +0.18(+1.62%)
Jul 17, 2014 11.23 11.23 11.05 11.14 872,373 -0.15(-1.33%)
Jul 16, 2014 11.35 11.40 11.26 11.29 751,748 +0.01(+0.09%)
Jul 15, 2014 11.58 11.69 11.21 11.28 777,665 -0.27(-2.34%)
Jul 14, 2014 11.81 11.83 11.53 11.55 559,637 -0.14(-1.20%)
Jul 11, 2014 11.75 11.99 11.65 11.69 805,855 -0.09(-0.76%)
Jul 10, 2014 11.97 12.09 11.69 11.78 1,098,737 -0.36(-2.97%)
Jul 09, 2014 12.09 12.24 11.95 12.14 865,220 +0.08(+0.66%)
Jul 08, 2014 12.38 12.45 11.81 12.06 1,825,695 -0.40(-3.21%)
Jul 07, 2014 12.40 12.62 12.36 12.46 852,340 +0.02(+0.16%)
Jul 03, 2014 12.20 12.44 12.44 12.44 385,700 +0.27(+2.20%)
Jul 02, 2014 11.90 12.33 11.90 12.17 672,029 +0.26(+2.20%)
Jul 01, 2014 12.15 12.28 11.91 11.91 1,253,614 -0.23(-1.89%)
Jun 30, 2014 11.91 12.16 11.74 12.14 924,405 +0.25(+2.10%)
Jun 27, 2014 11.87 12.19 11.74 11.89 10,383,234 -0.10(-0.83%)
Jun 26, 2014 12.30 12.49 11.97 11.99 1,053,112 -0.31(-2.52%)
Jun 25, 2014 11.78 12.54 11.61 12.30 2,153,378 +0.53(+4.50%)
Jun 24, 2014 11.94 12.19 11.63 11.77 1,525,656 -0.21(-1.75%)
Jun 23, 2014 11.95 12.04 11.81 11.98 643,576 +0.03(+0.25%)
Jun 20, 2014 12.19 12.33 11.91 11.95 858,012 -0.23(-1.89%)
Jun 19, 2014 12.25 12.33 12.07 12.18 848,009 +0.00(+0.00%)
Jun 18, 2014 12.25 12.31 11.98 12.18 911,692 -0.10(-0.81%)
Jun 17, 2014 12.12 12.31 12.05 12.28 1,514,195 +0.10(+0.82%)
Jun 16, 2014 12.52 12.57 12.10 12.18 744,955 -0.39(-3.10%)
Jun 13, 2014 12.40 12.63 12.27 12.57 807,640 +0.18(+1.45%)
Jun 12, 2014 12.21 12.50 12.05 12.39 1,239,236 +0.18(+1.47%)
Jun 11, 2014 11.80 12.24 11.77 12.21 1,400,534 +0.37(+3.13%)
Jun 10, 2014 11.54 11.85 11.50 11.84 817,794 +0.20(+1.72%)
Jun 06, 2014 11.35 11.67 11.22 11.64 958,299 +0.32(+2.83%)
Jun 05, 2014 11.12 11.46 11.03 11.32 1,426,192 +0.21(+1.89%)
Jun 04, 2014 11.27 11.35 11.05 11.11 667,466 -0.20(-1.77%)
Jun 03, 2014 11.28 11.43 11.15 11.31 495,418 -0.02(-0.18%)
Jun 02, 2014 11.64 11.75 11.29 11.33 683,245 -0.33(-2.83%)
May 30, 2014 11.42 11.71 11.31 11.66 1,356,351 +0.21(+1.83%)
May 29, 2014 11.55 11.72 11.43 11.45 680,167 -0.04(-0.35%)
May 28, 2014 11.53 11.63 11.30 11.49 904,415 -0.02(-0.17%)
May 27, 2014 11.59 11.66 11.46 11.51 631,542 -0.05(-0.43%)
May 23, 2014 11.37 11.56 11.56 11.56 1,036,400 +0.17(+1.49%)
May 22, 2014 11.14 11.44 11.07 11.39 521,459 +0.25(+2.24%)
May 21, 2014 10.96 11.30 10.96 11.14 763,905 +0.19(+1.74%)
May 20, 2014 11.27 11.27 10.89 10.95 586,274 -0.33(-2.93%)
May 19, 2014 11.24 11.30 11.02 11.28 628,172 +0.03(+0.27%)
May 16, 2014 11.32 11.32 10.96 11.25 767,755 -0.04(-0.35%)
May 15, 2014 11.15 11.33 10.90 11.29 1,092,098 +0.08(+0.71%)
May 14, 2014 11.39 11.52 11.17 11.21 821,707 -0.11(-0.97%)
May 13, 2014 11.31 11.70 11.17 11.32 2,120,253 +0.03(+0.27%)
May 12, 2014 11.26 11.59 11.14 11.29 1,138,633 +0.07(+0.62%)
May 09, 2014 11.14 11.28 11.01 11.22 969,648 +0.07(+0.63%)
May 08, 2014 10.27 11.45 10.26 11.15 3,300,768 +0.35(+3.24%)
May 07, 2014 10.85 10.88 10.52 10.80 799,589 +0.00(+0.00%)
May 06, 2014 11.02 11.07 10.77 10.80 676,323 -0.26(-2.35%)
May 05, 2014 11.45 11.49 10.95 11.06 712,257 -0.46(-3.95%)
May 02, 2014 11.20 11.53 11.15 11.52 881,950 +0.38(+3.46%)
May 01, 2014 11.05 11.19 10.83 11.13 711,416 -0.03(-0.27%)
Apr 30, 2014 11.12 11.20 10.93 11.16 1,063,674 +0.01(+0.09%)
Apr 29, 2014 11.04 11.31 10.85 11.15 1,308,774 +0.13(+1.18%)
Apr 28, 2014 11.32 11.47 10.76 11.02 2,181,920 -0.28(-2.48%)
Apr 25, 2014 11.56 11.68 11.20 11.30 1,528,131 -0.38(-3.25%)
Apr 24, 2014 11.99 12.40 11.56 11.68 4,314,452 -1.25(-9.67%)
Apr 23, 2014 13.37 13.48 12.90 12.93 2,012,120 -0.46(-3.44%)
Apr 22, 2014 13.10 13.44 12.94 13.39 1,331,611 +0.31(+2.37%)
Apr 21, 2014 12.71 13.09 12.64 13.08 1,196,919 +0.38(+2.99%)
Apr 17, 2014 12.64 12.70 12.70 12.70 655,300 +0.05(+0.40%)
Apr 16, 2014 12.59 12.80 12.54 12.65 886,036 +0.12(+0.96%)
Apr 15, 2014 12.53 12.56 12.15 12.53 899,122 +0.08(+0.64%)
Apr 14, 2014 12.73 12.80 12.43 12.45 554,721 -0.17(-1.35%)
Apr 11, 2014 12.64 12.81 12.53 12.62 1,195,528 -0.12(-0.94%)
Apr 10, 2014 12.68 13.03 12.61 12.74 1,828,405 -0.04(-0.31%)
Apr 09, 2014 12.69 12.95 12.58 12.78 2,084,916 +0.64(+5.27%)
Apr 08, 2014 12.36 12.36 12.05 12.14 1,544,667 -0.17(-1.38%)
Apr 07, 2014 12.28 12.38 12.00 12.31 2,127,960 -0.04(-0.32%)
Apr 04, 2014 12.51 12.84 12.28 12.35 1,900,714 -0.05(-0.40%)
Apr 03, 2014 12.35 12.57 12.32 12.40 2,213,360 +0.08(+0.65%)
Apr 02, 2014 12.21 12.53 12.05 12.32 1,053,808 +0.14(+1.15%)
Apr 01, 2014 12.40 12.57 12.18 12.18 1,478,849 -0.14(-1.14%)
Mar 31, 2014 12.04 12.34 11.97 12.32 1,152,863 +0.37(+3.10%)
Mar 28, 2014 11.76 12.09 11.70 11.95 753,343 +0.24(+2.05%)
Mar 27, 2014 11.68 11.88 11.62 11.71 1,193,132 +0.04(+0.34%)
Mar 26, 2014 12.36 12.36 11.55 11.67 1,847,485 -0.07(-0.60%)
Mar 25, 2014 11.74 11.85 11.66 11.74 511,614 +0.04(+0.34%)
Mar 24, 2014 12.01 12.14 11.60 11.70 1,160,166 -0.29(-2.42%)
Mar 21, 2014 12.27 12.42 11.94 11.99 1,311,384 -0.28(-2.28%)
Mar 20, 2014 12.39 12.44 12.22 12.27 435,352 -0.13(-1.05%)
Mar 19, 2014 12.49 12.61 12.29 12.40 725,557 -0.07(-0.56%)
Mar 18, 2014 12.26 12.62 12.26 12.47 862,777 +0.16(+1.30%)
Mar 17, 2014 12.81 12.81 12.29 12.31 2,029,195 -0.43(-3.38%)
Mar 14, 2014 12.92 13.18 12.68 12.74 2,489,509 -0.19(-1.47%)
Mar 13, 2014 13.00 13.11 12.00 12.93 3,120,515 -0.04(-0.31%)
Mar 12, 2014 12.72 13.28 12.67 12.97 2,581,033 +0.17(+1.33%)
Mar 11, 2014 12.97 12.97 12.69 12.80 1,088,700 -0.08(-0.62%)
Mar 10, 2014 12.97 13.12 12.73 12.88 749,694 -0.09(-0.69%)
Mar 07, 2014 13.20 13.29 12.93 12.97 1,851,332 -0.14(-1.07%)
Mar 06, 2014 12.91 13.30 12.91 13.11 1,573,625 +0.22(+1.71%)
Mar 05, 2014 12.85 13.31 12.80 12.89 1,662,571 +0.02(+0.16%)
Mar 04, 2014 12.93 13.01 12.75 12.87 1,209,648 +0.10(+0.78%)
Mar 03, 2014 12.75 12.92 12.66 12.77 1,040,750 -0.08(-0.62%)
Feb 28, 2014 12.98 13.26 12.74 12.85 2,379,241 -0.40(-3.02%)
Feb 27, 2014 12.69 13.92 12.61 13.25 6,978,181 +0.57(+4.50%)
Feb 26, 2014 12.16 12.70 12.01 12.68 2,228,574 +0.53(+4.36%)
Feb 25, 2014 12.08 12.25 11.98 12.15 1,090,528 +0.05(+0.41%)
Feb 24, 2014 11.71 12.12 11.61 12.10 1,754,121 +0.49(+4.22%)
Feb 21, 2014 11.43 11.61 11.33 11.61 1,397,790 +0.34(+3.02%)
Feb 20, 2014 11.18 11.32 11.07 11.27 1,316,441 +0.11(+0.99%)
Feb 19, 2014 11.55 11.70 11.12 11.16 1,904,269 -0.45(-3.88%)
Feb 18, 2014 11.48 11.73 11.47 11.61 1,189,466 +0.11(+0.96%)
Feb 14, 2014 11.80 11.50 11.50 11.50 1,243,300 -0.34(-2.87%)
Feb 13, 2014 11.60 11.89 11.51 11.84 1,437,564 +0.19(+1.63%)
Feb 12, 2014 11.99 12.07 11.61 11.65 1,506,686 -0.31(-2.59%)
Feb 11, 2014 11.91 12.15 11.86 11.96 1,718,633 +0.03(+0.25%)
Feb 10, 2014 12.11 12.14 11.85 11.93 2,549,228 -0.27(-2.21%)
Feb 07, 2014 12.30 12.32 11.89 12.20 4,441,230 +0.19(+1.58%)
Feb 06, 2014 11.26 12.09 11.01 12.01 7,981,104 +0.71(+6.28%)
Feb 05, 2014 11.25 11.38 11.12 11.30 2,629,626 -0.10(-0.88%)
Feb 04, 2014 11.60 11.64 11.36 11.40 3,214,941 -0.11(-0.96%)
Feb 03, 2014 11.69 11.88 11.24 11.51 3,560,762 -0.22(-1.88%)
Jan 31, 2014 11.34 11.92 11.26 11.73 3,977,159 +0.38(+3.35%)
Jan 30, 2014 11.20 11.40 11.10 11.35 3,200,631 +0.26(+2.34%)
Jan 29, 2014 11.19 11.30 11.01 11.09 1,496,269 -0.20(-1.77%)
Jan 28, 2014 11.05 11.33 10.84 11.29 3,815,623 -0.29(-2.50%)
Jan 27, 2014 11.74 11.77 11.39 11.58 2,117,061 -0.09(-0.77%)
Jan 24, 2014 12.17 12.21 11.60 11.67 2,656,805 -0.59(-4.81%)
Jan 23, 2014 12.41 12.45 12.23 12.26 951,283 -0.23(-1.84%)
Jan 22, 2014 12.51 12.57 12.35 12.49 967,382 -0.02(-0.16%)
Jan 21, 2014 12.62 12.80 12.44 12.51 1,092,196 -0.05(-0.40%)
Jan 17, 2014 12.58 12.56 12.56 12.56 967,300 -0.04(-0.32%)
Jan 16, 2014 12.75 12.75 12.27 12.60 2,463,480 -0.14(-1.10%)
Jan 15, 2014 12.98 13.03 12.64 12.74 1,558,027 -0.24(-1.85%)
Jan 14, 2014 12.89 13.10 12.87 12.98 1,558,538 +0.13(+1.01%)
Jan 13, 2014 13.07 13.13 12.70 12.85 1,908,034 -0.23(-1.76%)
Jan 10, 2014 13.12 13.24 13.01 13.08 1,683,350 +0.03(+0.23%)
Jan 09, 2014 13.42 13.64 13.02 13.05 2,909,761 -0.37(-2.76%)
Jan 08, 2014 13.81 13.97 13.36 13.42 1,919,501 -0.38(-2.75%)
Jan 07, 2014 13.91 14.04 13.75 13.80 1,970,565 -0.04(-0.29%)
Jan 06, 2014 14.06 14.18 13.72 13.84 2,756,726 -0.22(-1.56%)
Jan 03, 2014 14.22 14.45 14.00 14.06 1,896,285 -0.10(-0.71%)
Jan 02, 2014 14.29 14.29 13.99 14.16 1,569,735 -0.17(-1.19%)
Dec 31, 2013 14.39 14.33 14.33 14.33 1,005,300 -0.29(-1.98%)
Dec 30, 2013 14.51 14.67 14.30 14.62 404,482 +0.11(+0.76%)
Dec 27, 2013 14.51 14.65 14.45 14.51 510,181 +0.00(+0.00%)
Dec 26, 2013 14.58 14.73 14.48 14.51 375,460 -0.05(-0.34%)
Dec 24, 2013 14.36 14.75 14.30 14.56 407,626 +0.22(+1.53%)
Dec 23, 2013 14.37 14.61 14.12 14.34 696,533 +0.08(+0.56%)
Dec 20, 2013 14.17 14.30 13.99 14.26 1,726,341 +0.14(+0.99%)
Dec 19, 2013 14.07 14.17 13.97 14.12 1,340,399 +0.04(+0.28%)
Dec 18, 2013 13.97 14.19 13.87 14.08 1,413,912 +0.16(+1.15%)
Dec 17, 2013 14.03 14.06 13.88 13.92 961,118 -0.12(-0.85%)
Dec 16, 2013 14.06 14.16 13.97 14.04 1,329,938 +0.05(+0.36%)
Dec 13, 2013 14.01 14.23 13.97 13.99 1,347,712 +0.02(+0.14%)
Dec 12, 2013 14.19 14.39 13.96 13.97 1,100,112 -0.20(-1.41%)
Dec 11, 2013 14.52 14.71 14.15 14.17 1,370,206 -0.35(-2.41%)
Dec 10, 2013 14.24 14.66 14.23 14.52 2,175,101 +0.29(+2.04%)
Dec 09, 2013 14.38 14.49 14.18 14.23 1,166,818 -0.13(-0.91%)
Dec 06, 2013 14.09 14.46 14.04 14.36 0 +0.36(+2.57%)
Dec 05, 2013 14.05 14.15 13.96 14.00 0 -0.07(-0.50%)
Dec 04, 2013 13.98 14.26 13.91 14.07 1,998,726 +0.03(+0.21%)
Dec 03, 2013 14.08 14.17 13.97 14.04 2,192,376 -0.10(-0.71%)
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.