Bed Bath & Beyond (NQ: BBBY )

24.52 USD -3.41 (-12.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.88 26.05 25.20 25.42 5,625,160 +0.08(+0.32%)
Dec 30, 2008 24.63 25.48 24.40 25.34 2,921,340 +0.91(+3.72%)
Dec 29, 2008 24.89 25.04 24.02 24.43 3,098,838 -0.56(-2.24%)
Dec 26, 2008 24.96 25.17 24.54 24.99 1,624,855 +0.13(+0.52%)
Dec 24, 2008 24.70 25.14 24.68 24.86 1,321,961 +0.21(+0.85%)
Dec 23, 2008 25.31 25.47 24.40 24.65 4,838,030 -0.44(-1.75%)
Dec 22, 2008 26.03 26.07 24.64 25.09 5,631,203 -0.92(-3.54%)
Dec 19, 2008 26.00 26.25 25.27 26.01 8,039,608 +0.42(+1.64%)
Dec 18, 2008 25.84 26.48 25.45 25.59 6,410,562 -0.12(-0.47%)
Dec 17, 2008 25.03 26.00 24.58 25.71 4,623,583 +0.47(+1.86%)
Dec 16, 2008 23.91 25.40 23.55 25.24 6,310,672 +1.71(+7.27%)
Dec 15, 2008 24.97 24.98 23.13 23.53 5,029,902 -1.03(-4.19%)
Dec 12, 2008 23.75 24.93 23.75 24.56 6,008,961 +0.30(+1.24%)
Dec 11, 2008 24.95 25.69 24.11 24.26 6,819,571 -1.11(-4.38%)
Dec 10, 2008 24.11 25.41 23.64 25.37 6,694,870 +1.58(+6.64%)
Dec 09, 2008 24.08 24.90 23.58 23.79 6,801,780 -0.56(-2.30%)
Dec 08, 2008 24.83 25.62 23.94 24.35 7,951,844 -0.24(-0.98%)
Dec 05, 2008 23.06 24.72 22.52 24.59 7,845,950 +1.73(+7.57%)
Dec 04, 2008 21.86 23.59 21.67 22.86 10,139,937 +0.37(+1.65%)
Dec 03, 2008 21.29 22.57 18.60 22.49 13,536,507 +2.82(+14.34%)
Dec 02, 2008 18.57 19.72 18.12 19.67 6,121,595 +1.37(+7.49%)
Dec 01, 2008 19.48 19.94 18.29 18.30 4,861,483 -1.99(-9.81%)
Nov 28, 2008 20.95 20.95 20.05 20.29 1,613,640 -0.51(-2.45%)
Nov 26, 2008 18.92 20.95 18.78 20.80 5,848,357 +1.43(+7.38%)
Nov 25, 2008 19.52 19.84 18.65 19.37 6,815,239 -0.02(-0.10%)
Nov 24, 2008 17.78 19.57 17.23 19.39 7,328,482 +1.85(+10.55%)
Nov 21, 2008 17.33 17.98 16.23 17.54 7,997,463 +0.37(+2.15%)
Nov 20, 2008 17.80 18.74 17.00 17.17 6,819,896 -0.90(-4.98%)
Nov 19, 2008 19.60 19.75 18.07 18.07 6,487,816 -1.50(-7.66%)
Nov 18, 2008 20.00 20.50 18.88 19.57 6,293,516 -0.62(-3.07%)
Nov 17, 2008 20.52 21.13 20.19 20.19 3,768,436 -0.41(-1.99%)
Nov 14, 2008 21.80 22.41 20.58 20.60 5,717,499 -1.60(-7.21%)
Nov 13, 2008 20.92 22.25 19.51 22.20 8,310,680 +1.71(+8.35%)
Nov 12, 2008 21.24 21.33 20.49 20.49 7,293,603 -0.49(-2.34%)
Nov 11, 2008 21.37 21.59 20.01 20.98 6,274,077 -0.59(-2.74%)
Nov 10, 2008 23.75 23.79 21.19 21.57 6,819,642 -1.41(-6.14%)
Nov 07, 2008 23.41 24.50 22.57 22.98 5,208,376 -0.13(-0.56%)
Nov 06, 2008 23.35 24.36 22.94 23.11 6,762,504 -1.01(-4.19%)
Nov 05, 2008 24.28 25.13 24.05 24.12 7,817,678 -0.71(-2.86%)
Nov 04, 2008 25.50 25.65 24.49 24.83 5,420,398 -0.36(-1.43%)
Nov 03, 2008 25.37 25.57 24.97 25.19 4,097,661 -0.58(-2.25%)
Oct 31, 2008 24.94 26.25 24.77 25.77 5,358,833 +0.56(+2.22%)
Oct 30, 2008 25.23 25.70 24.58 25.21 5,226,923 +0.78(+3.19%)
Oct 29, 2008 24.17 25.79 23.30 24.43 8,199,294 -0.33(-1.33%)
Oct 28, 2008 23.18 24.95 21.94 24.76 9,499,260 +2.17(+9.61%)
Oct 27, 2008 22.70 24.16 22.52 22.59 5,587,550 -0.82(-3.50%)
Oct 24, 2008 22.87 24.19 22.75 23.41 5,095,043 -0.84(-3.46%)
Oct 23, 2008 24.34 24.68 23.02 24.25 7,040,475 -0.15(-0.61%)
Oct 22, 2008 24.74 25.14 23.62 24.40 5,114,622 -0.95(-3.75%)
Oct 21, 2008 25.51 26.72 25.32 25.35 3,556,834 -0.61(-2.35%)
Oct 20, 2008 25.35 25.97 24.94 25.96 4,410,211 +0.82(+3.26%)
Oct 17, 2008 25.03 28.82 23.95 25.14 6,897,406 -0.05(-0.20%)
Oct 16, 2008 24.01 25.33 23.32 25.19 10,113,096 +1.30(+5.44%)
Oct 15, 2008 26.11 27.02 23.88 23.89 10,544,549 -2.94(-10.96%)
Oct 14, 2008 28.01 28.49 26.16 26.83 8,856,357 -0.87(-3.14%)
Oct 13, 2008 27.72 27.84 26.24 27.70 5,950,467 +1.51(+5.77%)
Oct 10, 2008 25.16 27.01 23.41 26.19 11,586,506 -0.35(-1.32%)
Oct 09, 2008 27.43 28.13 26.13 26.54 6,703,271 -1.00(-3.63%)
Oct 08, 2008 26.95 28.91 26.84 27.54 9,704,412 -0.20(-0.72%)
Oct 07, 2008 28.86 29.19 27.68 27.74 7,908,094 -0.95(-3.31%)
Oct 06, 2008 28.56 28.90 27.05 28.69 8,509,268 -0.65(-2.22%)
Oct 03, 2008 30.88 30.91 29.19 29.34 7,197,421 -1.23(-4.02%)
Oct 02, 2008 31.01 31.49 30.30 30.57 4,690,469 -0.54(-1.74%)
Oct 01, 2008 31.02 31.50 30.80 31.11 3,960,076 -0.30(-0.96%)
Sep 30, 2008 30.91 31.59 30.72 31.41 4,508,107 +0.51(+1.65%)
Sep 29, 2008 31.92 32.75 30.68 30.90 6,765,283 -1.34(-4.16%)
Sep 26, 2008 31.19 32.50 31.16 32.24 5,811,688 +0.05(+0.16%)
Sep 25, 2008 31.82 33.14 31.21 32.19 7,326,993 +1.48(+4.82%)
Sep 24, 2008 30.26 31.77 30.26 30.71 6,362,625 +0.31(+1.02%)
Sep 23, 2008 31.87 31.87 29.72 30.40 6,601,018 -0.37(-1.20%)
Sep 22, 2008 32.63 32.94 30.66 30.77 6,504,956 -1.99(-6.07%)
Sep 19, 2008 33.00 34.00 29.00 32.76 9,183,520 +0.92(+2.89%)
Sep 18, 2008 31.20 32.65 30.41 31.84 8,304,325 +1.32(+4.33%)
Sep 17, 2008 31.49 31.85 30.52 30.52 8,941,525 -1.30(-4.09%)
Sep 16, 2008 30.88 32.45 30.80 31.82 11,517,561 +0.29(+0.92%)
Sep 15, 2008 31.92 32.56 31.16 31.53 6,875,483 -0.53(-1.65%)
Sep 12, 2008 31.96 32.28 31.49 32.06 4,618,288 -0.24(-0.74%)
Sep 11, 2008 31.66 32.32 31.21 32.30 5,362,667 +0.51(+1.60%)
Sep 10, 2008 32.07 32.08 31.22 31.79 5,078,952 +0.12(+0.38%)
Sep 09, 2008 32.59 33.19 31.61 31.67 8,318,483 -1.00(-3.06%)
Sep 08, 2008 31.70 32.81 31.38 32.67 9,078,943 +1.55(+4.98%)
Sep 05, 2008 30.94 31.45 30.52 31.12 5,747,257 -0.54(-1.71%)
Sep 04, 2008 31.84 32.46 31.58 31.66 5,266,023 -0.57(-1.77%)
Sep 03, 2008 31.58 32.47 31.42 32.23 5,373,388 +0.63(+1.99%)
Sep 02, 2008 31.18 32.36 31.07 31.60 5,587,788 +0.94(+3.07%)
Aug 29, 2008 29.95 30.93 29.95 30.66 2,986,528 -0.21(-0.68%)
Aug 28, 2008 30.50 30.96 30.30 30.87 4,340,409 +0.06(+0.19%)
Aug 27, 2008 30.53 31.05 30.16 30.81 3,439,382 +0.52(+1.72%)
Aug 26, 2008 29.78 30.34 29.56 30.29 3,244,042 +0.60(+2.02%)
Aug 25, 2008 30.23 30.45 29.68 29.69 3,869,432 -0.67(-2.21%)
Aug 22, 2008 29.93 30.42 29.47 30.36 3,776,718 +0.75(+2.53%)
Aug 21, 2008 28.83 29.79 28.71 29.61 4,391,992 +0.38(+1.30%)
Aug 20, 2008 29.38 29.68 28.75 29.23 3,950,716 +0.12(+0.41%)
Aug 19, 2008 29.35 29.48 28.73 29.11 3,271,079 -0.40(-1.36%)
Aug 18, 2008 30.18 30.27 29.36 29.51 4,047,255 -0.46(-1.53%)
Aug 15, 2008 29.05 30.12 29.04 29.97 6,960,937 +0.82(+2.81%)
Aug 14, 2008 28.61 29.61 28.58 29.15 6,170,308 +0.22(+0.76%)
Aug 13, 2008 29.47 29.53 28.53 28.93 5,925,124 -0.71(-2.40%)
Aug 12, 2008 30.40 30.53 29.31 29.64 6,898,667 -0.73(-2.40%)
Aug 11, 2008 29.29 31.10 29.28 30.37 8,615,724 +0.95(+3.23%)
Aug 08, 2008 28.35 29.69 28.35 29.42 7,382,698 +0.89(+3.12%)
Aug 07, 2008 28.67 28.85 28.34 28.53 4,297,717 -0.52(-1.79%)
Aug 06, 2008 28.92 29.12 28.28 29.05 5,063,053 -0.01(-0.03%)
Aug 05, 2008 28.47 29.14 28.29 29.06 6,512,483 +1.26(+4.53%)
Aug 04, 2008 27.67 28.00 26.90 27.80 4,579,852 +0.23(+0.83%)
Aug 01, 2008 28.09 28.32 27.04 27.57 5,171,497 -0.26(-0.93%)
Jul 31, 2008 27.61 28.45 27.52 27.83 6,020,833 -0.18(-0.64%)
Jul 30, 2008 28.31 28.91 27.48 28.01 6,597,107 -0.12(-0.43%)
Jul 29, 2008 28.13 28.35 27.41 28.13 6,269,350 +0.75(+2.74%)
Jul 28, 2008 28.18 28.37 27.27 27.38 5,230,924 -0.63(-2.25%)
Jul 25, 2008 28.25 28.86 27.81 28.01 4,885,096 -0.16(-0.57%)
Jul 24, 2008 29.04 29.41 28.10 28.17 5,959,631 -1.27(-4.31%)
Jul 23, 2008 29.15 30.47 28.87 29.44 8,128,325 +0.19(+0.65%)
Jul 22, 2008 28.79 29.50 28.65 29.25 7,807,879 +0.29(+1.00%)
Jul 21, 2008 29.73 29.73 28.46 28.96 4,723,244 -0.30(-1.03%)
Jul 18, 2008 29.77 30.05 28.96 29.26 5,755,094 -0.72(-2.40%)
Jul 17, 2008 29.08 30.34 28.27 29.98 7,346,707 +1.16(+4.02%)
Jul 16, 2008 27.52 28.99 27.07 28.82 6,629,390 +1.46(+5.34%)
Jul 15, 2008 26.73 27.74 26.41 27.36 7,385,299 +0.38(+1.41%)
Jul 14, 2008 27.34 27.68 26.82 26.98 4,752,153 -0.27(-0.99%)
Jul 11, 2008 28.06 28.06 26.28 27.25 10,365,909 -1.15(-4.05%)
Jul 10, 2008 28.76 29.39 28.10 28.40 4,818,121 -0.28(-0.98%)
Jul 09, 2008 29.36 29.74 28.66 28.68 5,321,873 -0.63(-2.15%)
Jul 08, 2008 28.62 29.45 28.39 29.31 4,939,725 +0.88(+3.10%)
Jul 07, 2008 28.49 29.10 27.92 28.43 5,051,026 +0.01(+0.04%)
Jul 04, 2008 28.32 28.97 28.08 28.42 2,819,982 +0.00(+0.00%)
Jul 03, 2008 28.32 28.97 28.08 28.42 2,819,982 +0.41(+1.46%)
Jul 02, 2008 29.02 29.36 27.96 28.01 6,730,194 -0.98(-3.38%)
Jul 01, 2008 28.00 29.04 27.90 28.99 6,651,857 +0.89(+3.17%)
Jun 30, 2008 28.99 29.06 28.08 28.10 5,907,809 -0.96(-3.30%)
Jun 27, 2008 29.81 30.39 28.77 29.06 7,611,878 -0.73(-2.45%)
Jun 26, 2008 29.98 30.55 29.72 29.79 14,655,735 +1.22(+4.27%)
Jun 25, 2008 28.56 29.30 28.23 28.57 8,289,677 +0.27(+0.95%)
Jun 24, 2008 27.75 28.85 27.58 28.30 7,382,126 +0.21(+0.75%)
Jun 23, 2008 28.74 29.21 27.99 28.09 6,788,232 -0.72(-2.50%)
Jun 20, 2008 29.32 29.40 28.58 28.81 5,872,670 -0.87(-2.93%)
Jun 19, 2008 28.83 29.71 28.69 29.68 7,861,857 +0.67(+2.31%)
Jun 18, 2008 29.23 29.38 28.59 29.01 6,879,416 -0.39(-1.33%)
Jun 17, 2008 30.37 30.52 29.27 29.40 4,644,108 -1.04(-3.42%)
Jun 16, 2008 29.71 30.59 29.44 30.44 3,218,373 +0.41(+1.37%)
Jun 13, 2008 29.39 30.03 29.24 30.03 5,662,399 +0.94(+3.23%)
Jun 12, 2008 29.21 30.06 28.84 29.09 7,036,323 +0.18(+0.62%)
Jun 11, 2008 30.11 30.14 28.81 28.91 6,480,806 -1.08(-3.60%)
Jun 10, 2008 30.02 30.63 29.25 29.99 6,406,267 +0.21(+0.71%)
Jun 09, 2008 30.57 30.82 29.58 29.78 6,977,686 -0.69(-2.26%)
Jun 06, 2008 31.59 31.59 30.04 30.47 6,287,507 -1.34(-4.21%)
Jun 05, 2008 31.74 32.00 31.27 31.81 3,686,281 +0.22(+0.70%)
Jun 04, 2008 31.73 32.04 31.00 31.59 4,144,822 -0.14(-0.44%)
Jun 03, 2008 31.81 32.23 31.12 31.73 6,987,921 -0.09(-0.28%)
Jun 02, 2008 31.96 32.08 30.89 31.82 4,053,249 -0.04(-0.13%)
May 30, 2008 32.11 32.11 31.39 31.86 3,050,017 -0.21(-0.65%)
May 29, 2008 32.03 32.50 31.87 32.07 3,735,674 +0.17(+0.53%)
May 28, 2008 31.84 32.30 31.42 31.90 3,033,975 +0.09(+0.28%)
May 27, 2008 31.08 32.16 31.00 31.81 4,462,083 +0.96(+3.11%)
May 26, 2008 31.05 31.30 30.47 30.85 3,987,081 +0.00(+0.00%)
May 23, 2008 31.05 31.30 30.47 30.85 3,987,081 -0.61(-1.94%)
May 22, 2008 31.40 31.72 30.77 31.46 3,611,000 +0.12(+0.38%)
May 21, 2008 32.42 32.73 31.11 31.34 5,837,100 -1.08(-3.33%)
May 20, 2008 32.25 32.56 31.65 32.42 4,120,280 -0.26(-0.80%)
May 19, 2008 33.69 33.69 32.54 32.68 4,998,805 -1.10(-3.26%)
May 16, 2008 34.45 34.45 33.14 33.78 5,516,272 -0.81(-2.34%)
May 15, 2008 33.56 34.61 33.12 34.59 4,977,467 +0.88(+2.61%)
May 14, 2008 33.10 34.12 32.96 33.71 4,925,067 +0.66(+2.00%)
May 13, 2008 33.63 33.64 32.68 33.05 3,657,269 -0.46(-1.37%)
May 12, 2008 32.19 33.55 32.19 33.51 4,071,693 +1.32(+4.10%)
May 09, 2008 31.95 32.54 31.72 32.19 3,187,660 +0.06(+0.19%)
May 08, 2008 32.78 33.10 31.96 32.13 4,272,224 -0.45(-1.38%)
May 07, 2008 33.88 34.12 32.57 32.58 3,294,529 -1.22(-3.61%)
May 06, 2008 33.30 33.99 32.93 33.80 4,269,347 +0.25(+0.75%)
May 05, 2008 33.05 33.71 32.46 33.55 5,578,956 +0.45(+1.36%)
May 02, 2008 34.20 34.73 32.76 33.10 7,117,394 -0.57(-1.69%)
May 01, 2008 32.50 34.38 32.06 33.67 5,724,921 +1.17(+3.60%)
Apr 30, 2008 33.44 33.60 32.18 32.50 5,812,847 -1.06(-3.16%)
Apr 29, 2008 32.78 33.64 32.78 33.56 3,464,964 +0.55(+1.67%)
Apr 28, 2008 33.55 33.66 32.70 33.01 3,951,239 -0.42(-1.26%)
Apr 25, 2008 33.15 33.78 32.34 33.43 5,293,636 +0.44(+1.33%)
Apr 24, 2008 32.31 33.57 32.11 32.99 6,327,398 +0.98(+3.06%)
Apr 23, 2008 31.67 32.30 31.19 32.01 4,283,612 +0.65(+2.07%)
Apr 22, 2008 31.79 31.99 30.95 31.36 3,749,572 -0.72(-2.24%)
Apr 21, 2008 32.34 32.36 31.75 32.08 4,070,688 -0.31(-0.96%)
Apr 18, 2008 31.60 32.55 31.31 32.39 9,066,922 +1.52(+4.92%)
Apr 17, 2008 30.36 30.98 30.15 30.87 4,352,028 +0.33(+1.08%)
Apr 16, 2008 30.00 30.59 29.88 30.54 4,366,502 +0.73(+2.45%)
Apr 15, 2008 29.70 29.94 29.21 29.81 5,087,126 +0.38(+1.29%)
Apr 14, 2008 30.11 30.17 29.40 29.43 5,673,756 -0.80(-2.65%)
Apr 11, 2008 30.12 30.78 29.13 30.23 14,834,422 +0.56(+1.89%)
Apr 10, 2008 28.45 30.42 28.40 29.67 16,627,550 +0.20(+0.68%)
Apr 09, 2008 30.18 30.82 29.24 29.47 11,976,277 -1.46(-4.72%)
Apr 08, 2008 30.92 31.87 30.42 30.93 8,335,545 -0.18(-0.58%)
Apr 07, 2008 31.89 31.89 31.02 31.11 4,290,556 -0.49(-1.55%)
Apr 04, 2008 31.40 31.79 31.04 31.60 6,220,821 +0.07(+0.22%)
Apr 03, 2008 31.69 31.70 30.84 31.53 5,153,599 +0.03(+0.10%)
Apr 02, 2008 31.33 31.93 31.25 31.50 5,061,971 +0.23(+0.74%)
Apr 01, 2008 29.98 31.29 29.75 31.27 5,827,166 +1.77(+6.00%)
Mar 31, 2008 29.33 29.88 28.65 29.50 4,081,113 +0.39(+1.34%)
Mar 28, 2008 29.32 29.58 28.28 29.11 8,209,769 -1.01(-3.35%)
Mar 27, 2008 31.17 31.22 30.12 30.12 5,297,450 -1.20(-3.83%)
Mar 26, 2008 31.47 31.55 30.89 31.32 3,981,123 -0.23(-0.73%)
Mar 25, 2008 31.75 31.84 30.98 31.55 4,812,600 -0.40(-1.25%)
Mar 24, 2008 31.25 32.14 31.02 31.95 6,601,116 +0.79(+2.54%)
Mar 21, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.00(+0.00%)
Mar 20, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.52(+1.70%)
Mar 19, 2008 31.37 32.31 30.64 30.64 8,675,857 -0.41(-1.32%)
Mar 18, 2008 29.13 31.28 28.91 31.05 9,173,610 +2.23(+7.74%)
Mar 17, 2008 27.95 29.31 27.77 28.82 7,338,898 -0.04(-0.14%)
Mar 14, 2008 28.17 29.10 27.01 28.86 9,543,124 +0.31(+1.09%)
Mar 13, 2008 28.03 29.17 27.57 28.55 6,498,996 +0.05(+0.18%)
Mar 12, 2008 28.89 29.25 28.19 28.50 5,937,846 -0.15(-0.52%)
Mar 11, 2008 27.31 28.65 27.21 28.65 6,718,361 +1.85(+6.90%)
Mar 10, 2008 27.05 27.46 26.66 26.80 4,265,505 -0.26(-0.96%)
Mar 07, 2008 27.67 27.95 26.81 27.06 6,538,524 -0.75(-2.70%)
Mar 06, 2008 28.67 28.68 27.79 27.81 4,484,843 -1.02(-3.54%)
Mar 05, 2008 29.26 29.91 28.69 28.83 4,120,442 -0.31(-1.06%)
Mar 04, 2008 28.57 29.16 28.25 29.14 3,833,851 +0.33(+1.15%)
Mar 03, 2008 28.41 29.19 27.88 28.81 3,626,760 +0.47(+1.66%)
Feb 29, 2008 29.00 29.25 28.21 28.34 4,695,427 -1.05(-3.57%)
Feb 28, 2008 30.28 30.28 29.25 29.39 3,308,629 -1.13(-3.70%)
Feb 27, 2008 30.35 31.24 30.15 30.52 4,461,155 +0.08(+0.26%)
Feb 26, 2008 29.53 30.51 29.36 30.44 4,096,516 +1.03(+3.50%)
Feb 25, 2008 29.00 29.56 28.21 29.41 4,710,014 +0.46(+1.59%)
Feb 22, 2008 28.58 28.95 28.14 28.95 3,615,217 +0.65(+2.30%)
Feb 21, 2008 29.20 29.33 28.25 28.30 3,682,693 -0.85(-2.92%)
Feb 20, 2008 27.75 29.50 27.75 29.15 5,180,678 +1.11(+3.96%)
Feb 19, 2008 28.67 28.86 27.91 28.04 4,999,200 -1.21(-4.14%)
Feb 18, 2008 29.75 29.79 28.97 29.25 5,773,334 +0.00(+0.00%)
Feb 15, 2008 29.75 29.79 28.97 29.25 5,773,334 -0.66(-2.21%)
Feb 14, 2008 30.89 30.93 29.63 29.91 4,711,373 -0.91(-2.95%)
Feb 13, 2008 31.07 31.39 30.61 30.82 2,881,691 +0.10(+0.33%)
Feb 12, 2008 30.89 31.42 30.40 30.72 6,477,154 +0.17(+0.56%)
Feb 11, 2008 30.00 30.65 29.51 30.55 3,432,495 +0.67(+2.24%)
Feb 08, 2008 30.27 30.58 29.38 29.88 3,546,073 -0.51(-1.68%)
Feb 07, 2008 28.99 30.67 28.99 30.39 6,949,696 +1.35(+4.65%)
Feb 06, 2008 29.81 30.73 28.98 29.04 4,903,015 -0.53(-1.79%)
Feb 05, 2008 30.10 30.67 29.44 29.57 5,188,035 -1.17(-3.81%)
Feb 04, 2008 32.40 32.40 30.64 30.74 5,245,424 -1.64(-5.06%)
Feb 01, 2008 32.15 32.60 31.71 32.38 6,163,530 +0.18(+0.56%)
Jan 31, 2008 30.49 32.84 30.06 32.20 7,249,326 +1.28(+4.14%)
Jan 30, 2008 31.16 31.74 30.77 30.92 5,636,282 -0.31(-0.99%)
Jan 29, 2008 30.86 31.30 30.05 31.23 4,569,025 +0.58(+1.89%)
Jan 28, 2008 29.11 30.69 28.86 30.65 4,998,973 +1.29(+4.39%)
Jan 25, 2008 31.04 31.29 29.14 29.36 5,577,089 -1.36(-4.43%)
Jan 24, 2008 31.46 31.67 29.97 30.72 7,704,810 -0.50(-1.60%)
Jan 23, 2008 28.45 31.46 28.44 31.22 9,559,006 +1.96(+6.70%)
Jan 22, 2008 26.09 29.97 26.09 29.26 14,670,030 +2.21(+8.17%)
Jan 21, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.00(+0.00%)
Jan 18, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.19(+0.71%)
Jan 17, 2008 27.17 27.62 26.63 26.86 6,344,336 +0.01(+0.04%)
Jan 16, 2008 25.90 27.33 25.90 26.85 7,010,372 +1.04(+4.03%)
Jan 15, 2008 25.98 26.10 25.28 25.81 6,721,716 -0.85(-3.19%)
Jan 14, 2008 26.68 26.99 26.11 26.66 5,805,445 +0.52(+1.99%)
Jan 11, 2008 26.45 26.63 25.82 26.14 5,906,558 -0.50(-1.88%)
Jan 10, 2008 26.02 27.01 25.75 26.64 6,798,839 +0.39(+1.49%)
Jan 09, 2008 26.12 26.28 25.57 26.25 6,081,850 +0.26(+1.00%)
Jan 08, 2008 26.35 26.93 25.97 25.99 8,469,841 -0.35(-1.33%)
Jan 07, 2008 26.59 26.66 25.86 26.34 7,800,036 +0.15(+0.57%)
Jan 04, 2008 25.12 26.54 24.49 26.19 18,905,546 -1.21(-4.42%)
Jan 03, 2008 27.95 28.46 27.07 27.40 8,661,695 -0.96(-3.39%)
Jan 02, 2008 29.27 29.43 28.00 28.36 6,502,192 -1.03(-3.50%)
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.