Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.27	14.62	14.11	14.35	426,004	+0.11(+0.80%)
May 29, 2003	14.04	14.25	13.96	14.24	317,080	+0.20(+1.42%)
May 28, 2003	14.13	14.14	13.86	14.04	271,256	-0.10(-0.67%)
May 27, 2003	14.21	14.33	13.95	14.13	220,060	-0.09(-0.67%)
May 23, 2003	14.22	14.32	14.19	14.23	250,398	-0.04(-0.27%)
May 22, 2003	13.80	14.29	13.80	14.27	440,120	+0.70(+5.18%)
May 21, 2003	13.38	13.57	13.06	13.57	186,771	+0.13(+0.99%)
May 20, 2003	13.44	13.62	13.29	13.43	173,393	-0.02(-0.14%)
May 19, 2003	13.40	13.47	12.75	13.45	277,366	+0.00(+0.00%)
May 16, 2003	13.41	13.71	13.35	13.45	142,317	-0.06(-0.42%)
May 15, 2003	13.53	13.55	13.28	13.51	267,148	-0.02(-0.14%)
May 14, 2003	13.76	13.93	13.53	13.53	364,484	-0.24(-1.72%)
May 13, 2003	14.05	14.08	13.63	13.76	666,079	-0.57(-3.97%)
May 12, 2003	14.64	14.64	14.24	14.33	267,780	-0.40(-2.71%)
May 09, 2003	14.71	14.74	14.59	14.73	148,111	+0.11(+0.78%)
May 08, 2003	14.57	14.76	14.43	14.62	185,191	-0.05(-0.32%)
May 07, 2003	14.54	14.71	14.43	14.67	124,725	+0.09(+0.65%)
May 06, 2003	14.19	14.57	14.19	14.57	213,423	+0.38(+2.68%)
May 05, 2003	13.95	14.19	13.87	14.19	175,711	+0.33(+2.40%)
May 02, 2003	13.91	13.94	13.74	13.86	235,334	-0.05(-0.34%)
May 01, 2003	13.76	14.00	13.62	13.91	357,215	+0.38(+2.81%)
Apr 30, 2003	13.62	13.63	13.41	13.53	354,476	-0.09(-0.70%)
Apr 29, 2003	14.00	14.00	13.54	13.62	383,446	-0.29(-2.11%)
Apr 28, 2003	13.38	13.95	13.24	13.92	277,577	+0.57(+4.27%)
Apr 25, 2003	12.93	13.38	12.82	13.35	611,196	+0.56(+4.38%)
Apr 24, 2003	12.51	12.89	12.51	12.79	185,823	+0.11(+0.90%)
Apr 23, 2003	12.38	12.82	12.34	12.67	220,270	+0.29(+2.38%)
Apr 22, 2003	12.24	12.52	12.07	12.38	242,919	+0.05(+0.39%)
Apr 21, 2003	12.10	12.43	12.06	12.33	191,828	+0.18(+1.48%)
Apr 17, 2003	12.15	12.25	11.97	12.15	139,894	+0.10(+0.79%)
Apr 16, 2003	12.44	12.45	11.75	12.06	453,393	-0.33(-2.68%)
Apr 15, 2003	12.25	12.43	12.16	12.39	162,332	+0.14(+1.16%)
Apr 14, 2003	11.91	12.43	11.91	12.25	242,182	+0.39(+3.28%)
Apr 11, 2003	11.91	12.15	11.72	11.86	226,696	-0.15(-1.26%)
Apr 10, 2003	12.30	12.30	11.72	12.01	359,217	-0.28(-2.32%)
Apr 09, 2003	13.05	13.05	12.29	12.29	310,233	-0.81(-6.16%)
Apr 08, 2003	13.01	13.13	12.85	13.10	205,206	+0.18(+1.40%)
Apr 07, 2003	12.72	13.16	12.72	12.92	179,187	+0.44(+3.50%)
Apr 04, 2003	12.43	12.67	12.34	12.48	95,756	+0.15(+1.23%)
Apr 03, 2003	12.63	12.63	12.32	12.33	82,693	-0.21(-1.67%)
Apr 02, 2003	12.39	12.72	12.39	12.54	99,127	+0.25(+2.01%)
Apr 01, 2003	12.11	12.57	12.11	12.29	281,474	+0.19(+1.57%)
Mar 31, 2003	12.34	12.34	11.87	12.10	142,317	-0.33(-2.67%)
Mar 28, 2003	12.34	12.44	12.13	12.44	128,517	+0.08(+0.61%)
Mar 27, 2003	12.31	12.39	12.10	12.36	118,299	+0.02(+0.15%)
Mar 26, 2003	12.48	12.48	12.26	12.34	272,520	-0.09(-0.76%)
Mar 25, 2003	12.46	12.53	12.43	12.44	257,772	-0.08(-0.61%)
Mar 24, 2003	13.21	13.21	12.44	12.51	105,553	-0.75(-5.65%)
Mar 21, 2003	13.06	13.27	12.72	13.26	142,106	+0.29(+2.27%)
Mar 20, 2003	12.48	12.97	12.01	12.97	228,276	+0.46(+3.64%)
Mar 19, 2003	12.19	12.51	12.19	12.51	102,076	+0.32(+2.65%)
Mar 18, 2003	12.53	12.53	12.02	12.19	224,695	-0.32(-2.58%)
Mar 17, 2003	12.01	12.61	12.01	12.51	292,114	+0.41(+3.37%)
Mar 14, 2003	12.34	12.34	11.97	12.10	158,329	+0.00(+0.00%)
Mar 13, 2003	11.58	12.10	11.54	12.10	324,875	+0.58(+5.03%)
Mar 12, 2003	11.38	11.57	11.14	11.52	158,540	+0.19(+1.67%)
Mar 11, 2003	11.49	11.82	11.33	11.33	130,624	-0.32(-2.77%)
Mar 10, 2003	11.76	11.85	11.56	11.66	248,607	-0.15(-1.29%)
Mar 07, 2003	11.44	11.98	11.36	11.81	287,057	+0.37(+3.24%)
Mar 06, 2003	11.92	11.92	11.42	11.44	182,031	-0.47(-3.98%)
Mar 05, 2003	11.68	11.94	11.63	11.91	186,771	+0.24(+2.03%)
Mar 04, 2003	11.86	11.91	11.44	11.68	292,641	-0.09(-0.73%)

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.