Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.215	7.319	6.958	7.234	773,214	+0.01(+0.13%)
May 30, 2012	7.215	7.328	7.044	7.224	1,116,694	-0.09(-1.17%)
May 29, 2012	7.158	7.347	7.082	7.309	981,823	+0.25(+3.49%)
May 25, 2012	6.816	7.101	6.768	7.063	1,512,238	+0.26(+3.77%)
May 24, 2012	6.664	6.816	6.617	6.806	1,534,246	+0.16(+2.43%)
May 23, 2012	6.598	6.664	6.417	6.645	1,628,581	-0.05(-0.71%)
May 22, 2012	6.892	6.901	6.645	6.692	1,307,734	-0.17(-2.49%)
May 21, 2012	6.607	6.873	6.550	6.863	1,478,509	+0.28(+4.18%)
May 18, 2012	6.882	6.901	6.550	6.588	1,985,338	-0.28(-4.14%)
May 17, 2012	7.215	7.281	6.692	6.873	3,521,701	+0.25(+3.72%)
May 16, 2012	6.654	6.854	6.550	6.626	1,518,489	-0.01(-0.14%)
May 15, 2012	6.673	6.740	6.617	6.636	1,319,375	-0.04(-0.57%)
May 14, 2012	6.835	6.854	6.631	6.673	1,334,286	-0.27(-3.83%)
May 11, 2012	6.882	7.134	6.835	6.939	799,110	-0.04(-0.54%)
May 10, 2012	6.882	7.048	6.806	6.977	1,263,512	+0.20(+2.94%)
May 09, 2012	6.645	6.835	6.579	6.778	1,047,063	+0.04(+0.56%)
May 08, 2012	6.778	6.816	6.673	6.740	1,917,221	-0.11(-1.66%)
May 07, 2012	6.825	7.025	6.825	6.854	1,669,748	-0.04(-0.55%)
May 04, 2012	7.148	7.167	6.882	6.892	1,575,291	-0.28(-3.84%)
May 03, 2012	7.328	7.366	7.148	7.167	1,568,811	-0.19(-2.58%)
May 02, 2012	7.262	7.414	7.234	7.357	1,226,034	+0.05(+0.65%)
May 01, 2012	7.338	7.471	7.276	7.309	1,511,873	+0.01(+0.13%)
Apr 30, 2012	7.480	7.528	7.300	7.300	1,823,329	-0.19(-2.53%)
Apr 27, 2012	7.547	7.594	7.442	7.490	1,169,686	-0.04(-0.50%)
Apr 26, 2012	7.347	7.528	7.291	7.528	1,319,482	+0.13(+1.80%)
Apr 25, 2012	7.471	7.499	7.215	7.395	2,845,035	+0.01(+0.13%)
Apr 24, 2012	8.059	8.059	7.148	7.385	6,867,933	-0.31(-4.07%)
Apr 23, 2012	7.642	7.965	7.585	7.699	2,871,400	-0.13(-1.70%)
Apr 20, 2012	7.784	7.993	7.746	7.832	2,617,296	+0.13(+1.73%)
Apr 19, 2012	7.661	7.756	7.518	7.699	1,633,227	+0.19(+2.53%)
Apr 18, 2012	7.594	7.784	7.452	7.509	1,443,215	-0.16(-2.10%)
Apr 17, 2012	7.423	7.727	7.414	7.670	1,773,158	+0.28(+3.86%)
Apr 16, 2012	7.490	7.490	7.262	7.385	660,525	-0.08(-1.02%)
Apr 13, 2012	7.518	7.537	7.352	7.461	1,047,089	-0.11(-1.50%)
Apr 12, 2012	7.442	7.689	7.395	7.575	1,413,942	+0.14(+1.92%)
Apr 11, 2012	7.366	7.556	7.328	7.433	1,255,083	+0.18(+2.49%)
Apr 10, 2012	7.452	7.547	7.177	7.253	2,181,353	-0.21(-2.80%)
Apr 09, 2012	7.272	7.499	7.129	7.461	1,530,125	+0.09(+1.16%)
Apr 05, 2012	7.414	7.509	7.319	7.376	1,475,737	-0.08(-1.02%)
Apr 04, 2012	7.480	7.594	7.347	7.452	1,763,544	-0.13(-1.75%)
Apr 03, 2012	7.604	7.746	7.528	7.585	1,611,133	-0.05(-0.62%)
Apr 02, 2012	7.423	7.689	7.414	7.632	2,004,416	+0.19(+2.55%)
Mar 30, 2012	7.718	7.718	7.414	7.442	2,304,618	-0.18(-2.37%)
Mar 29, 2012	7.613	7.661	7.470	7.623	1,781,054	-0.04(-0.50%)
Mar 28, 2012	7.955	8.002	7.547	7.661	1,781,870	-0.28(-3.58%)
Mar 27, 2012	7.851	8.088	7.803	7.946	1,715,588	+0.12(+1.58%)
Mar 26, 2012	7.737	7.851	7.699	7.822	1,632,009	+0.22(+2.87%)
Mar 23, 2012	7.385	7.651	7.253	7.604	1,402,532	+0.25(+3.35%)
Mar 22, 2012	7.537	7.575	7.215	7.357	2,385,174	-0.27(-3.49%)
Mar 21, 2012	7.708	7.736	7.547	7.623	1,211,844	-0.03(-0.37%)
Mar 20, 2012	7.832	7.841	7.623	7.651	1,552,123	-0.23(-2.89%)
Mar 19, 2012	7.794	8.050	7.737	7.879	1,210,174	+0.09(+1.10%)
Mar 16, 2012	7.889	7.955	7.718	7.794	1,437,354	-0.09(-1.20%)
Mar 15, 2012	7.699	7.960	7.680	7.889	1,241,845	+0.18(+2.34%)
Mar 14, 2012	7.898	7.908	7.642	7.708	1,081,531	-0.19(-2.40%)
Mar 13, 2012	7.575	7.946	7.575	7.898	2,104,221	+0.38(+5.05%)
Mar 12, 2012	7.480	7.590	7.433	7.518	1,665,418	+0.06(+0.76%)
Mar 09, 2012	7.366	7.585	7.357	7.461	1,184,818	+0.08(+1.03%)
Mar 08, 2012	7.414	7.490	7.300	7.385	2,330,784	+0.12(+1.70%)
Mar 07, 2012	7.072	7.319	7.063	7.262	1,299,571	+0.25(+3.52%)
Mar 06, 2012	7.286	7.286	6.939	7.015	1,686,153	-0.35(-4.77%)
Mar 05, 2012	7.499	7.518	7.319	7.366	1,806,432	-0.16(-2.14%)
Mar 02, 2012	7.642	7.746	7.518	7.528	1,563,354	-0.09(-1.25%)

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.