Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.73	15.88	14.99	15.14	2,262,871	-0.45(-2.86%)
May 29, 2008	15.72	16.09	15.10	15.59	1,782,568	-0.01(-0.06%)
May 28, 2008	14.57	16.35	14.21	15.60	7,705,831	+1.04(+7.18%)
May 27, 2008	14.81	15.04	14.34	14.55	1,833,520	-0.19(-1.29%)
May 26, 2008	15.63	15.64	14.71	14.74	0	+0.00(+0.00%)
May 23, 2008	15.63	15.64	14.71	14.74	3,168,221	-0.77(-4.96%)
May 22, 2008	15.74	15.94	15.44	15.51	2,546,673	-0.33(-2.10%)
May 21, 2008	16.59	16.88	15.52	15.84	1,340,440	-0.69(-4.19%)
May 20, 2008	16.97	17.18	16.42	16.54	1,245,004	-0.57(-3.33%)
May 19, 2008	17.29	17.39	17.03	17.11	900,142	-0.14(-0.83%)
May 16, 2008	18.09	18.09	17.13	17.25	948,919	-0.61(-3.40%)
May 15, 2008	17.54	18.00	17.31	17.86	759,777	+0.42(+2.40%)
May 14, 2008	17.05	17.59	16.90	17.44	1,300,049	+0.44(+2.57%)
May 13, 2008	17.29	17.37	16.66	17.00	928,211	-0.30(-1.76%)
May 12, 2008	17.24	17.39	16.99	17.31	611,903	-0.02(-0.11%)
May 09, 2008	17.22	17.44	17.03	17.32	493,054	+0.06(+0.33%)
May 08, 2008	17.88	17.88	17.10	17.27	891,790	-0.36(-2.05%)
May 07, 2008	17.71	18.14	17.13	17.63	2,668,067	-0.82(-4.43%)
May 06, 2008	17.54	18.46	17.32	18.44	1,252,992	+0.85(+4.86%)
May 05, 2008	18.18	18.28	17.48	17.59	864,988	-0.72(-3.94%)
May 02, 2008	18.19	18.44	17.86	18.31	1,260,508	+0.57(+3.21%)
May 01, 2008	17.81	17.83	17.10	17.74	1,540,905	-0.06(-0.32%)
Apr 30, 2008	18.32	18.52	17.56	17.80	1,529,626	-0.44(-2.39%)
Apr 29, 2008	17.66	19.63	17.55	18.24	3,060,247	+0.28(+1.53%)
Apr 28, 2008	17.05	18.10	16.85	17.96	1,842,158	+0.78(+4.53%)
Apr 25, 2008	17.19	17.23	16.75	17.18	901,216	+0.08(+0.44%)
Apr 24, 2008	16.78	17.13	16.47	17.11	1,521,246	+0.40(+2.39%)
Apr 23, 2008	16.75	16.99	16.43	16.71	698,401	+0.03(+0.17%)
Apr 22, 2008	16.94	17.16	16.48	16.68	1,120,173	-0.28(-1.68%)
Apr 21, 2008	18.34	18.34	16.93	16.96	951,971	-0.71(-4.03%)
Apr 18, 2008	16.98	17.86	16.97	17.68	1,676,946	+0.97(+5.80%)
Apr 17, 2008	16.66	16.98	16.42	16.71	669,798	+0.03(+0.17%)
Apr 16, 2008	16.40	17.01	16.23	16.68	1,338,907	+0.24(+1.44%)
Apr 15, 2008	17.15	17.34	16.35	16.44	1,563,716	-0.58(-3.40%)
Apr 14, 2008	17.79	17.79	16.96	17.02	1,533,526	-0.73(-4.12%)
Apr 11, 2008	18.27	18.39	17.56	17.75	1,290,446	-0.75(-4.05%)
Apr 10, 2008	17.92	18.72	17.41	18.50	2,496,965	+0.51(+2.85%)
Apr 09, 2008	18.75	19.19	17.93	17.99	1,429,159	-1.09(-5.72%)
Apr 08, 2008	19.40	19.53	18.99	19.08	748,256	-0.42(-2.14%)
Apr 07, 2008	19.97	19.98	19.19	19.50	796,177	-0.32(-1.63%)
Apr 04, 2008	20.44	20.49	19.56	19.82	859,176	-0.33(-1.65%)
Apr 03, 2008	19.77	20.26	19.38	20.15	734,250	+0.16(+0.81%)
Apr 02, 2008	20.15	20.32	19.79	19.99	1,181,625	-0.11(-0.57%)
Apr 01, 2008	19.10	20.11	18.97	20.11	1,207,749	+1.12(+5.90%)
Mar 31, 2008	18.70	19.05	18.45	18.99	935,188	+0.34(+1.83%)
Mar 28, 2008	19.47	19.47	18.56	18.64	813,137	-0.76(-3.91%)
Mar 27, 2008	20.01	20.01	19.39	19.40	874,331	-0.53(-2.67%)
Mar 26, 2008	20.36	20.46	19.75	19.93	1,102,719	-0.45(-2.19%)
Mar 25, 2008	20.11	20.55	19.70	20.38	1,433,182	+0.28(+1.37%)
Mar 24, 2008	18.85	20.19	18.81	20.11	1,512,008	+1.33(+7.08%)
Mar 21, 2008	17.94	18.93	17.82	18.78	1,498,389	+0.00(+0.00%)
Mar 20, 2008	17.94	18.93	17.82	18.78	1,499,337	+0.89(+4.99%)
Mar 19, 2008	18.64	18.79	17.88	17.88	1,195,108	-0.63(-3.38%)
Mar 18, 2008	17.88	18.51	17.80	18.51	1,056,162	+0.90(+5.12%)
Mar 17, 2008	18.08	18.34	17.34	17.61	1,980,300	-0.90(-4.87%)
Mar 14, 2008	18.75	18.75	17.98	18.51	2,577,411	+0.00(+0.00%)
Mar 13, 2008	17.80	18.61	17.56	18.51	2,100,589	+0.51(+2.85%)
Mar 12, 2008	18.14	18.65	17.46	18.00	1,375,257	-0.21(-1.15%)
Mar 11, 2008	18.01	18.37	17.51	18.21	1,454,842	+0.57(+3.23%)
Mar 10, 2008	17.72	18.11	17.58	17.64	2,033,159	-0.08(-0.43%)
Mar 07, 2008	17.89	18.27	17.56	17.71	2,916,508	-0.34(-1.89%)
Mar 06, 2008	19.32	19.43	17.94	18.06	2,587,757	-1.33(-6.86%)
Mar 05, 2008	19.68	19.93	19.31	19.38	1,862,505	-0.29(-1.50%)
Mar 04, 2008	19.77	20.19	19.57	19.68	1,817,761	-0.33(-1.66%)

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.