Bed Bath & Beyond (NQ: BBBY )

3.540 +0.140 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 36.66 36.87 36.41 36.83 908,072 +0.19(+0.52%)
Nov 26, 2003 35.88 36.65 35.76 36.64 3,646,096 +0.63(+1.74%)
Nov 25, 2003 35.85 36.14 35.38 36.01 4,857,370 -0.17(-0.46%)
Nov 24, 2003 35.11 36.18 35.00 36.17 3,267,162 +1.32(+3.78%)
Nov 21, 2003 34.95 35.22 34.54 34.86 3,093,813 -0.09(-0.25%)
Nov 20, 2003 34.34 35.56 34.09 34.95 5,404,502 +0.28(+0.80%)
Nov 19, 2003 34.54 35.02 34.36 34.67 3,911,506 -0.34(-0.97%)
Nov 18, 2003 35.56 35.99 34.94 35.01 2,659,968 -0.36(-1.01%)
Nov 17, 2003 35.88 36.11 34.78 35.36 3,354,259 -0.62(-1.72%)
Nov 14, 2003 36.86 37.13 35.82 35.98 3,736,137 -0.79(-2.16%)
Nov 13, 2003 37.27 37.33 36.58 36.78 2,704,771 -0.62(-1.66%)
Nov 12, 2003 36.71 37.52 36.67 37.40 2,316,036 +0.59(+1.61%)
Nov 11, 2003 36.44 36.95 35.98 36.80 2,159,391 +0.51(+1.39%)
Nov 10, 2003 36.65 37.13 36.23 36.30 2,660,884 -0.44(-1.21%)
Nov 07, 2003 37.36 37.76 36.71 36.74 2,653,668 -0.26(-0.71%)
Nov 06, 2003 37.10 37.27 36.51 37.00 2,356,600 -0.16(-0.42%)
Nov 05, 2003 37.58 37.61 36.74 37.16 2,180,357 -0.34(-0.91%)
Nov 04, 2003 37.54 37.81 37.25 37.50 2,120,194 -0.24(-0.62%)
Nov 03, 2003 36.80 38.01 36.77 37.74 2,133,883 +0.92(+2.51%)
Oct 31, 2003 37.77 37.81 36.79 36.81 2,582,579 -0.55(-1.47%)
Oct 30, 2003 37.29 38.18 37.30 37.36 2,204,554 +0.07(+0.19%)
Oct 29, 2003 37.67 37.73 37.01 37.29 3,472,487 -0.12(-0.33%)
Oct 28, 2003 36.17 37.49 35.97 37.41 7,361,555 +1.27(+3.52%)
Oct 27, 2003 35.93 36.61 35.76 36.14 2,455,017 +0.14(+0.40%)
Oct 24, 2003 35.29 36.05 35.18 36.00 2,803,112 +0.50(+1.41%)
Oct 23, 2003 35.20 35.90 35.12 35.49 2,195,236 +0.31(+0.89%)
Oct 22, 2003 35.24 35.40 34.88 35.18 2,262,332 -0.40(-1.12%)
Oct 21, 2003 35.85 36.10 35.34 35.58 1,707,287 -0.27(-0.75%)
Oct 20, 2003 35.50 36.12 35.35 35.85 1,763,557 +0.32(+0.91%)
Oct 17, 2003 36.39 36.58 35.38 35.53 2,159,868 -0.44(-1.21%)
Oct 16, 2003 35.81 36.38 35.68 35.97 2,416,602 +0.16(+0.44%)
Oct 15, 2003 36.43 36.53 35.53 35.81 2,314,589 -0.46(-1.27%)
Oct 14, 2003 35.47 36.27 35.46 36.27 2,208,450 +0.70(+1.96%)
Oct 13, 2003 35.18 35.88 35.08 35.57 1,748,766 +0.47(+1.34%)
Oct 10, 2003 34.94 35.48 34.92 35.10 2,150,369 -0.03(-0.07%)
Oct 09, 2003 35.46 35.67 34.74 35.13 2,792,370 +0.20(+0.57%)
Oct 08, 2003 35.97 36.02 34.71 34.93 2,309,973 -0.90(-2.51%)
Oct 07, 2003 35.42 35.85 34.95 35.83 2,180,816 +0.26(+0.74%)
Oct 06, 2003 35.15 35.70 35.07 35.56 1,631,145 +0.29(+0.82%)
Oct 03, 2003 35.75 35.75 34.86 35.28 2,766,534 +0.60(+1.73%)
Oct 02, 2003 34.88 34.88 34.22 34.67 3,091,411 -0.36(-1.02%)
Oct 01, 2003 33.60 35.16 33.40 35.03 3,544,668 +1.67(+4.99%)
Sep 30, 2003 33.60 33.88 32.93 33.37 4,379,287 -0.46(-1.37%)
Sep 29, 2003 34.35 34.35 33.56 33.83 3,750,834 -0.01(-0.03%)
Sep 26, 2003 34.63 34.97 33.83 33.84 5,398,617 -0.79(-2.29%)
Sep 25, 2003 35.40 36.18 34.53 34.63 8,203,463 +0.09(+0.25%)
Sep 24, 2003 35.04 35.22 34.31 34.54 3,959,582 -0.50(-1.42%)
Sep 23, 2003 35.48 35.50 34.67 35.04 3,237,829 -0.21(-0.59%)
Sep 22, 2003 35.75 36.17 34.88 35.25 2,777,257 -0.87(-2.41%)
Sep 19, 2003 36.06 36.64 35.27 36.12 2,138,177 +0.09(+0.24%)
Sep 18, 2003 35.09 36.36 35.09 36.04 2,003,276 +0.20(+0.56%)
Sep 17, 2003 36.18 36.36 35.41 35.83 1,904,610 -0.24(-0.68%)
Sep 16, 2003 35.72 36.24 35.48 36.08 2,619,434 +0.33(+0.93%)
Sep 15, 2003 35.53 35.97 35.37 35.75 2,743,930 +0.33(+0.94%)
Sep 12, 2003 35.33 35.63 34.61 35.42 2,441,025 -0.05(-0.15%)
Sep 11, 2003 35.14 35.80 35.14 35.47 3,382,774 +0.49(+1.40%)
Sep 10, 2003 35.11 35.74 34.97 34.98 2,537,941 -0.34(-0.96%)
Sep 09, 2003 35.70 35.75 35.16 35.32 2,560,650 -0.73(-2.03%)
Sep 08, 2003 35.86 36.26 35.55 36.05 3,094,320 +0.41(+1.15%)
Sep 05, 2003 36.33 36.36 35.56 35.64 3,879,742 -0.95(-2.60%)
Sep 04, 2003 36.85 37.10 36.38 36.59 3,862,308 -0.68(-1.82%)
Sep 03, 2003 37.74 38.12 37.16 37.27 4,620,319 -0.29(-0.77%)
Sep 02, 2003 37.44 37.87 36.91 37.56 3,085,488 -0.04(-0.12%)
Aug 29, 2003 37.55 37.65 36.89 37.60 2,546,887 -0.20(-0.53%)
Aug 28, 2003 37.36 37.82 37.03 37.81 2,596,893 +0.61(+1.64%)
Aug 27, 2003 36.81 37.42 36.72 37.19 2,529,912 +0.32(+0.87%)
Aug 26, 2003 36.82 37.08 35.94 36.87 3,383,233 -0.21(-0.56%)
Aug 25, 2003 36.75 37.31 36.53 37.08 2,382,645 -0.05(-0.14%)
Aug 22, 2003 37.45 38.00 36.94 37.13 3,515,475 +0.03(+0.09%)
Aug 21, 2003 36.88 37.19 36.57 37.10 2,914,136 +0.48(+1.31%)
Aug 20, 2003 35.81 36.83 35.66 36.62 3,793,951 +0.78(+2.16%)
Aug 19, 2003 36.20 36.46 35.66 35.84 2,818,367 -0.25(-0.70%)
Aug 18, 2003 35.46 36.27 35.33 36.10 2,247,307 +0.76(+2.15%)
Aug 15, 2003 35.30 35.83 34.97 35.34 1,153,932 +0.04(+0.12%)
Aug 14, 2003 34.67 35.60 34.61 35.29 3,187,566 +0.69(+1.99%)
Aug 13, 2003 34.85 34.98 34.48 34.61 3,183,322 +0.26(+0.76%)
Aug 12, 2003 34.44 34.44 33.96 34.34 3,899,354 +0.01(+0.03%)
Aug 11, 2003 34.66 34.74 33.95 34.33 2,653,896 -0.41(-1.18%)
Aug 08, 2003 34.64 34.88 34.45 34.74 3,471,662 +0.48(+1.40%)
Aug 07, 2003 33.68 34.87 33.57 34.27 6,235,664 +0.85(+2.53%)
Aug 06, 2003 33.28 33.88 32.78 33.42 3,877,562 +0.41(+1.24%)
Aug 05, 2003 34.02 34.02 32.95 33.01 3,659,071 -0.86(-2.55%)
Aug 04, 2003 33.59 34.02 32.91 33.87 4,324,409 +0.50(+1.49%)
Aug 01, 2003 33.40 33.71 32.70 33.38 3,752,776 -0.48(-1.42%)
Jul 31, 2003 33.58 34.22 33.24 33.86 4,827,226 +0.27(+0.80%)
Jul 30, 2003 33.72 33.96 33.24 33.59 4,611,028 -0.27(-0.80%)
Jul 29, 2003 34.05 34.33 33.13 33.86 3,946,723 -0.15(-0.44%)
Jul 28, 2003 33.86 34.39 33.83 34.00 2,716,060 -0.09(-0.26%)
Jul 25, 2003 33.18 34.13 33.13 34.09 4,274,632 +0.91(+2.73%)
Jul 24, 2003 33.21 34.20 32.99 33.18 5,045,603 +0.84(+2.59%)
Jul 23, 2003 33.12 33.13 31.72 32.35 5,404,135 -0.53(-1.62%)
Jul 22, 2003 33.71 33.87 32.79 32.88 4,454,128 -0.66(-1.98%)
Jul 21, 2003 33.65 33.95 33.18 33.54 3,253,056 -0.08(-0.23%)
Jul 18, 2003 33.52 34.05 33.09 33.62 6,362,171 +0.84(+2.55%)
Jul 17, 2003 33.22 33.84 32.56 32.78 3,555,962 -0.72(-2.16%)
Jul 16, 2003 34.27 34.36 33.18 33.51 2,650,111 -0.64(-1.86%)
Jul 15, 2003 35.08 35.17 33.99 34.14 3,232,181 -0.58(-1.68%)
Jul 14, 2003 35.05 35.52 34.68 34.73 3,058,994 +0.07(+0.20%)
Jul 11, 2003 34.11 34.88 33.99 34.66 2,657,910 +0.57(+1.66%)
Jul 10, 2003 34.39 34.53 33.62 34.09 3,003,023 -0.54(-1.56%)
Jul 09, 2003 34.79 35.01 34.49 34.63 2,858,165 -0.27(-0.77%)
Jul 08, 2003 34.24 35.01 34.06 34.90 3,472,235 +0.56(+1.62%)
Jul 07, 2003 33.93 34.54 33.70 34.34 3,396,423 +0.70(+2.07%)
Jul 03, 2003 33.65 34.26 33.55 33.65 2,536,106 -0.41(-1.20%)
Jul 02, 2003 33.65 34.27 33.31 34.06 4,720,446 +0.55(+1.64%)
Jul 01, 2003 33.71 33.73 32.75 33.51 5,754,295 -0.44(-1.31%)
Jun 30, 2003 34.06 34.44 33.82 33.95 3,144,157 -0.11(-0.33%)
Jun 27, 2003 34.79 34.79 33.99 34.06 4,844,889 -0.84(-2.40%)
Jun 26, 2003 34.85 35.46 34.06 34.90 4,065,201 +0.37(+1.06%)
Jun 25, 2003 34.32 35.53 34.03 34.54 7,033,358 +0.10(+0.28%)
Jun 24, 2003 34.66 35.21 34.22 34.44 5,160,067 +0.05(+0.15%)
Jun 23, 2003 34.18 34.44 33.72 34.39 5,509,768 +0.25(+0.74%)
Jun 20, 2003 35.28 35.66 33.57 34.13 14,713,016 -1.24(-3.50%)
Jun 19, 2003 35.96 35.96 34.44 35.37 12,647,842 -1.62(-4.38%)
Jun 18, 2003 36.85 37.49 36.63 36.99 3,451,705 +0.33(+0.90%)
Jun 17, 2003 37.50 37.50 36.49 36.66 3,978,722 -0.82(-2.19%)
Jun 16, 2003 37.35 37.56 36.62 37.48 4,504,822 +0.27(+0.73%)
Jun 13, 2003 38.12 38.25 36.96 37.21 2,896,588 -0.65(-1.70%)
Jun 12, 2003 37.99 38.01 37.19 37.86 1,970,551 -0.11(-0.30%)
Jun 11, 2003 37.13 37.99 36.66 37.97 2,774,554 +0.78(+2.11%)
Jun 10, 2003 37.30 37.44 36.51 37.19 2,639,445 +0.39(+1.07%)
Jun 09, 2003 37.27 37.41 36.62 36.79 2,918,953 -0.60(-1.61%)
Jun 06, 2003 38.51 39.23 37.19 37.40 4,465,941 -0.79(-2.08%)
Jun 05, 2003 37.22 38.27 36.91 38.19 3,868,846 +0.73(+1.96%)
Jun 04, 2003 36.53 37.51 36.31 37.46 2,643,918 +0.84(+2.29%)
Jun 03, 2003 35.71 36.65 35.64 36.62 3,586,011 +0.51(+1.40%)
Jun 02, 2003 36.74 37.27 35.85 36.11 3,435,877 -0.32(-0.89%)
May 30, 2003 35.66 36.86 35.30 36.44 3,594,499 +1.07(+3.03%)
May 29, 2003 35.86 36.40 35.29 35.36 2,670,756 -0.21(-0.59%)
May 28, 2003 35.73 36.24 35.13 35.57 2,391,018 +0.09(+0.25%)
May 27, 2003 34.74 35.57 33.93 35.49 2,919,871 +1.08(+3.14%)
May 23, 2003 34.94 34.94 34.27 34.40 2,829,148 -0.71(-2.01%)
May 22, 2003 34.20 35.33 34.00 35.11 3,889,605 +1.20(+3.55%)
May 21, 2003 33.29 34.09 33.25 33.91 2,875,599 +0.60(+1.81%)
May 20, 2003 33.86 34.10 33.31 33.31 3,154,878 -0.14(-0.42%)
May 19, 2003 34.56 34.61 33.45 33.45 3,996,844 -1.42(-4.08%)
May 16, 2003 35.30 35.47 34.61 34.87 2,473,942 -0.44(-1.26%)
May 15, 2003 35.58 35.83 35.06 35.31 3,042,707 +0.01(+0.02%)
May 14, 2003 35.87 36.00 35.15 35.30 2,700,920 -0.59(-1.65%)
May 13, 2003 35.86 36.38 35.56 35.90 2,891,771 -0.13(-0.36%)
May 12, 2003 35.10 36.36 34.53 36.03 3,830,767 +1.02(+2.91%)
May 09, 2003 34.82 35.23 34.46 35.01 2,319,449 +0.47(+1.36%)
May 08, 2003 34.56 35.34 34.33 34.54 2,680,390 -0.32(-0.93%)
May 07, 2003 35.49 35.55 34.82 34.86 3,724,217 -0.55(-1.55%)
May 06, 2003 34.50 35.77 34.33 35.41 4,330,144 +0.94(+2.73%)
May 05, 2003 34.95 35.13 34.35 34.47 3,239,980 -0.37(-1.05%)
May 02, 2003 33.94 34.89 33.65 34.83 3,515,360 +0.92(+2.73%)
May 01, 2003 34.27 34.33 33.51 33.91 3,512,034 -0.51(-1.47%)
Apr 30, 2003 34.86 34.93 34.22 34.41 4,796,373 -0.48(-1.37%)
Apr 29, 2003 34.44 35.11 34.37 34.89 5,359,863 +0.85(+2.48%)
Apr 28, 2003 33.32 34.35 33.25 34.05 4,387,032 +0.99(+2.98%)
Apr 25, 2003 33.61 33.69 32.96 33.06 2,708,261 -0.70(-2.07%)
Apr 24, 2003 33.64 33.97 33.45 33.76 2,675,114 -0.04(-0.13%)
Apr 23, 2003 34.01 34.37 33.25 33.80 4,658,512 -0.31(-0.89%)
Apr 22, 2003 34.12 34.28 33.48 34.11 5,136,211 -0.17(-0.51%)
Apr 21, 2003 34.57 34.62 33.71 34.28 2,917,233 -0.17(-0.51%)
Apr 17, 2003 33.23 34.64 33.20 34.46 4,548,635 +1.15(+3.46%)
Apr 16, 2003 34.30 34.34 33.18 33.31 4,287,363 -0.81(-2.38%)
Apr 15, 2003 33.65 34.33 33.39 34.12 5,701,994 +0.51(+1.50%)
Apr 14, 2003 32.61 33.74 32.60 33.61 4,738,912 +0.95(+2.91%)
Apr 11, 2003 32.63 33.11 31.94 32.66 4,332,208 +0.29(+0.89%)
Apr 10, 2003 31.62 32.50 31.58 32.37 3,467,533 +0.58(+1.81%)
Apr 09, 2003 32.42 32.54 31.74 31.80 3,656,433 -0.62(-1.91%)
Apr 08, 2003 31.78 32.60 31.71 32.42 4,797,406 +0.64(+2.00%)
Apr 07, 2003 32.26 32.97 31.71 31.78 4,529,596 +0.09(+0.28%)
Apr 04, 2003 31.82 32.00 31.30 31.69 3,334,832 +0.09(+0.28%)
Apr 03, 2003 31.76 32.07 31.17 31.61 7,740,330 +0.67(+2.17%)
Apr 02, 2003 30.34 31.00 30.23 30.93 4,670,899 +1.09(+3.65%)
Apr 01, 2003 30.18 31.75 29.54 29.84 4,590,040 -0.27(-0.90%)
Mar 31, 2003 29.94 30.56 29.67 30.11 3,882,937 -0.33(-1.09%)
Mar 28, 2003 31.08 31.13 30.42 30.45 3,409,398 -0.75(-2.40%)
Mar 27, 2003 31.54 31.65 31.00 31.20 3,456,099 -0.64(-2.00%)
Mar 26, 2003 31.55 31.94 31.21 31.83 3,295,137 +0.23(+0.72%)
Mar 25, 2003 30.95 31.95 30.82 31.61 3,964,805 +0.82(+2.66%)
Mar 24, 2003 31.42 31.49 30.71 30.79 4,575,566 -1.49(-4.62%)
Mar 21, 2003 31.68 32.29 31.27 32.28 4,450,572 +1.05(+3.35%)
Mar 20, 2003 30.97 31.69 30.32 31.23 4,537,673 -0.06(-0.20%)
Mar 19, 2003 30.88 31.39 30.70 31.29 3,766,495 +0.44(+1.44%)
Mar 18, 2003 30.59 30.86 30.18 30.85 3,789,308 -0.17(-0.56%)
Mar 17, 2003 29.30 31.13 28.77 31.02 6,375,908 +1.54(+5.24%)
Mar 14, 2003 29.25 29.87 29.09 29.48 4,003,484 +0.35(+1.20%)
Mar 13, 2003 28.07 29.16 27.66 29.13 4,841,333 +1.78(+6.50%)
Mar 12, 2003 26.40 27.53 26.31 27.35 3,939,865 +0.61(+2.28%)
Mar 11, 2003 26.59 27.17 26.41 26.74 3,902,451 +0.32(+1.22%)
Mar 10, 2003 27.08 27.52 26.35 26.42 4,456,421 -1.10(-3.99%)
Mar 07, 2003 26.55 27.80 26.53 27.52 4,615,502 +0.58(+2.14%)
Mar 06, 2003 27.16 27.55 26.49 26.94 5,198,604 -0.41(-1.50%)
Mar 05, 2003 27.60 27.76 27.20 27.35 4,602,885 -0.37(-1.35%)
Mar 04, 2003 28.55 28.59 27.61 27.73 3,278,747 -0.77(-2.69%)
Mar 03, 2003 29.00 29.32 28.48 28.49 3,330,244 -0.31(-1.09%)
Feb 28, 2003 29.19 29.27 28.62 28.81 3,335,406 -0.27(-0.93%)
Feb 27, 2003 28.46 29.21 28.33 29.08 2,883,857 +0.72(+2.55%)
Feb 26, 2003 28.92 29.18 28.31 28.35 2,992,701 -0.64(-2.20%)
Feb 25, 2003 28.93 29.18 28.39 28.99 3,497,582 -0.17(-0.57%)
Feb 24, 2003 29.84 29.98 29.16 29.16 2,960,701 -0.83(-2.76%)
Feb 21, 2003 29.40 30.25 29.09 29.98 3,979,066 +0.90(+3.09%)
Feb 20, 2003 29.08 29.46 28.96 29.09 3,349,054 +0.11(+0.39%)
Feb 19, 2003 29.49 29.64 28.53 28.97 2,638,068 -0.66(-2.24%)
Feb 18, 2003 28.60 29.67 28.45 29.64 3,867,011 +1.24(+4.36%)
Feb 14, 2003 27.83 28.42 27.07 28.40 4,277,270 +0.76(+2.74%)
Feb 13, 2003 28.32 28.53 26.88 27.64 4,669,866 -0.62(-2.19%)
Feb 12, 2003 28.55 28.96 28.23 28.26 2,609,624 -0.35(-1.22%)
Feb 11, 2003 28.25 29.08 28.20 28.61 3,246,289 +0.35(+1.23%)
Feb 10, 2003 28.25 28.79 27.81 28.26 3,767,227 +0.00(+0.00%)
Feb 07, 2003 28.86 29.09 28.14 28.26 2,802,654 -0.19(-0.67%)
Feb 06, 2003 28.51 29.09 28.33 28.45 3,309,944 -0.26(-0.91%)
Feb 05, 2003 29.34 29.64 28.48 28.71 4,071,280 -0.24(-0.82%)
Feb 04, 2003 29.09 29.10 28.53 28.95 2,879,842 -0.26(-0.90%)
Feb 03, 2003 29.23 29.48 28.90 29.21 2,278,160 +0.00(+0.00%)
Jan 31, 2003 28.35 29.53 28.34 29.21 3,834,552 +0.43(+1.48%)
Jan 30, 2003 29.64 29.86 28.73 28.78 3,707,457 -0.85(-2.88%)
Jan 29, 2003 29.01 29.72 28.58 29.64 5,525,940 -0.19(-0.64%)
Jan 28, 2003 29.76 30.10 29.30 29.83 3,850,265 +0.44(+1.51%)
Jan 27, 2003 29.30 30.34 29.30 29.38 4,373,154 -0.19(-0.65%)
Jan 24, 2003 29.83 30.03 29.37 29.57 3,725,249 -0.45(-1.51%)
Jan 23, 2003 29.87 30.42 29.23 30.03 2,775,357 +0.51(+1.74%)
Jan 22, 2003 29.45 30.30 29.38 29.51 4,629,379 +0.08(+0.27%)
Jan 21, 2003 30.64 31.30 29.40 29.43 5,432,464 -1.19(-3.87%)
Jan 17, 2003 31.21 31.25 30.59 30.62 3,416,035 -0.52(-1.68%)
Jan 16, 2003 30.76 31.48 30.75 31.14 2,846,811 +0.35(+1.13%)
Jan 15, 2003 31.95 31.95 30.59 30.80 4,361,570 -0.94(-2.97%)
Jan 14, 2003 31.85 32.15 31.34 31.74 2,557,553 -0.24(-0.76%)
Jan 13, 2003 32.38 32.43 31.64 31.98 2,559,962 +0.06(+0.19%)
Jan 10, 2003 31.46 32.35 31.31 31.92 3,615,946 -0.16(-0.49%)
Jan 09, 2003 31.39 32.09 31.39 32.08 3,602,412 +1.04(+3.34%)
Jan 08, 2003 31.34 31.74 30.86 31.04 2,940,286 -0.52(-1.66%)
Jan 07, 2003 31.29 31.82 30.85 31.56 3,560,090 +0.10(+0.33%)
Jan 06, 2003 30.86 31.57 30.80 31.46 3,064,385 +0.70(+2.27%)
Jan 03, 2003 31.14 31.30 30.56 30.76 3,195,021 -0.81(-2.57%)
Jan 02, 2003 30.38 31.59 30.29 31.57 5,544,864 +1.46(+4.87%)
Dec 31, 2002 30.70 30.79 30.04 30.11 2,892,918 -0.67(-2.18%)
Dec 30, 2002 30.30 30.86 30.02 30.78 2,715,372 +0.26(+0.86%)
Dec 27, 2002 30.32 30.63 30.18 30.52 2,224,254 +0.01(+0.03%)
Dec 26, 2002 30.42 30.73 30.18 30.51 2,243,637 +0.16(+0.52%)
Dec 24, 2002 30.51 30.60 29.99 30.35 1,408,093 -0.09(-0.29%)
Dec 23, 2002 30.32 30.74 30.17 30.44 4,070,248 -0.30(-0.96%)
Dec 20, 2002 30.32 30.87 29.86 30.73 8,360,020 +1.33(+4.51%)
Dec 19, 2002 28.99 30.17 28.91 29.41 7,199,894 +1.22(+4.33%)
Dec 18, 2002 28.46 28.51 27.83 28.19 4,085,158 -0.37(-1.31%)
Dec 17, 2002 29.04 29.21 28.29 28.56 3,604,362 -0.43(-1.48%)
Dec 16, 2002 27.96 29.09 27.90 28.99 4,240,912 +1.11(+3.97%)
Dec 13, 2002 28.89 28.89 27.79 27.88 3,782,826 -1.19(-4.11%)
Dec 12, 2002 29.12 29.22 28.55 29.08 3,493,912 +0.17(+0.60%)
Dec 11, 2002 28.82 29.16 28.73 28.90 2,366,932 -0.27(-0.93%)
Dec 10, 2002 29.36 29.56 28.86 29.17 2,706,999 +0.38(+1.33%)
Dec 09, 2002 29.71 29.71 28.62 28.79 2,994,651 -1.05(-3.53%)
Dec 06, 2002 28.89 29.98 28.75 29.84 2,860,230 +0.89(+3.07%)
Dec 05, 2002 30.55 30.61 28.89 28.96 4,149,272 -1.25(-4.13%)
Dec 04, 2002 29.64 30.54 29.27 30.20 4,386,114 +0.54(+1.82%)
Dec 03, 2002 30.21 30.21 29.44 29.66 2,464,537 -0.60(-1.99%)
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.