Bed Bath & Beyond (NQ: BBBY )

3.380 -0.230 (-6.37%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 53.35 53.51 52.10 52.76 3,532,824 +0.71(+1.37%)
Nov 29, 2011 52.00 52.52 51.64 52.04 2,227,918 +0.17(+0.32%)
Nov 28, 2011 51.76 52.88 51.60 51.88 3,435,008 +1.39(+2.76%)
Nov 25, 2011 50.66 51.21 50.47 50.48 635,578 -0.25(-0.50%)
Nov 23, 2011 50.67 51.55 50.59 50.74 1,769,079 -0.37(-0.73%)
Nov 22, 2011 51.62 52.03 51.07 51.11 2,072,835 -0.51(-0.98%)
Nov 21, 2011 51.62 52.02 50.82 51.62 1,420,728 -0.69(-1.32%)
Nov 18, 2011 52.43 52.58 51.84 52.30 2,083,961 -0.16(-0.30%)
Nov 17, 2011 52.96 53.70 52.05 52.46 2,855,473 -0.38(-0.73%)
Nov 16, 2011 53.35 53.81 52.64 52.85 1,847,110 -0.85(-1.59%)
Nov 15, 2011 53.22 53.99 53.12 53.70 2,177,922 +0.31(+0.57%)
Nov 14, 2011 53.81 54.17 53.10 53.39 1,758,581 -0.59(-1.10%)
Nov 11, 2011 52.69 54.13 52.54 53.99 2,146,433 +1.90(+3.65%)
Nov 10, 2011 54.28 54.28 51.62 52.09 4,893,522 -1.51(-2.81%)
Nov 09, 2011 54.42 54.91 53.30 53.59 2,244,601 -1.72(-3.11%)
Nov 08, 2011 55.16 55.65 54.32 55.31 2,072,659 +0.42(+0.76%)
Nov 07, 2011 54.23 54.91 53.59 54.89 1,966,270 +0.81(+1.50%)
Nov 04, 2011 53.65 54.17 53.26 54.08 1,362,279 +0.03(+0.06%)
Nov 03, 2011 54.28 54.34 53.25 54.05 2,702,673 +0.08(+0.15%)
Nov 02, 2011 54.25 54.39 53.39 53.97 1,959,325 +0.33(+0.62%)
Nov 01, 2011 52.84 54.49 52.60 53.64 3,855,033 -0.28(-0.52%)
Oct 31, 2011 52.80 54.60 52.80 53.92 4,059,985 +0.60(+1.13%)
Oct 28, 2011 54.48 54.90 52.68 53.32 3,275,352 -1.41(-2.58%)
Oct 27, 2011 54.36 55.19 53.89 54.73 2,441,846 +1.60(+3.00%)
Oct 26, 2011 53.74 53.80 52.20 53.13 2,620,298 -0.07(-0.13%)
Oct 25, 2011 54.05 54.23 53.12 53.20 2,835,794 -1.05(-1.94%)
Oct 24, 2011 54.06 54.68 53.69 54.26 3,130,726 +0.37(+0.68%)
Oct 21, 2011 52.87 54.06 52.70 53.89 4,024,505 +1.83(+3.52%)
Oct 20, 2011 52.49 52.88 51.42 52.06 2,995,746 -0.41(-0.78%)
Oct 19, 2011 53.16 53.72 52.32 52.47 2,229,443 -0.71(-1.33%)
Oct 18, 2011 52.77 53.58 52.13 53.18 2,691,470 +0.65(+1.23%)
Oct 17, 2011 53.25 53.79 52.53 52.53 3,090,548 -0.80(-1.50%)
Oct 14, 2011 52.92 53.39 52.32 53.33 3,190,236 +1.20(+2.31%)
Oct 13, 2011 51.96 52.64 51.50 52.13 2,320,359 +0.10(+0.18%)
Oct 12, 2011 52.35 52.81 51.89 52.03 2,564,342 +0.19(+0.37%)
Oct 11, 2011 51.01 51.93 50.74 51.84 2,824,292 +0.51(+0.99%)
Oct 10, 2011 50.54 51.44 50.35 51.34 2,057,601 +1.53(+3.06%)
Oct 07, 2011 50.18 50.55 49.56 49.81 2,156,738 -0.31(-0.63%)
Oct 06, 2011 49.18 50.12 48.15 50.12 3,525,048 +1.57(+3.23%)
Oct 05, 2011 48.53 48.65 47.50 48.56 4,032,191 +0.21(+0.43%)
Oct 04, 2011 47.14 48.40 46.34 48.35 5,066,350 +0.17(+0.34%)
Oct 03, 2011 49.55 49.99 47.70 48.18 3,452,390 -1.79(-3.58%)
Sep 30, 2011 51.13 51.42 49.96 49.97 2,922,296 -1.81(-3.50%)
Sep 29, 2011 52.06 52.53 50.21 51.78 5,293,055 +0.51(+0.99%)
Sep 28, 2011 51.95 52.37 51.18 51.28 3,023,148 -0.54(-1.04%)
Sep 27, 2011 52.21 52.42 51.56 51.82 3,335,527 +0.34(+0.66%)
Sep 26, 2011 50.48 51.48 50.12 51.48 4,278,032 +1.59(+3.18%)
Sep 23, 2011 49.90 50.60 49.37 49.89 3,705,607 -0.54(-1.07%)
Sep 22, 2011 49.41 51.61 49.24 50.43 8,190,171 +0.31(+0.63%)
Sep 21, 2011 51.52 51.81 50.12 50.12 5,370,674 -1.27(-2.48%)
Sep 20, 2011 52.31 52.57 51.34 51.39 4,255,018 -0.80(-1.54%)
Sep 19, 2011 52.12 52.67 51.68 52.19 4,099,109 -0.07(-0.13%)
Sep 16, 2011 52.01 53.11 51.70 52.26 5,186,963 +0.51(+0.98%)
Sep 15, 2011 52.30 52.31 51.15 51.76 3,330,437 -0.01(-0.02%)
Sep 14, 2011 51.74 52.31 50.45 51.76 3,515,151 +0.14(+0.27%)
Sep 13, 2011 50.76 51.96 50.27 51.62 3,337,375 +1.05(+2.07%)
Sep 12, 2011 48.30 50.64 48.29 50.58 3,423,971 +1.50(+3.06%)
Sep 09, 2011 49.43 50.01 48.71 49.08 2,681,141 -0.97(-1.93%)
Sep 08, 2011 50.51 50.77 49.77 50.05 2,820,943 -0.73(-1.43%)
Sep 07, 2011 49.97 50.83 49.97 50.77 3,366,912 +1.42(+2.87%)
Sep 06, 2011 47.96 49.44 47.76 49.36 3,461,783 +0.15(+0.30%)
Sep 02, 2011 48.90 49.78 48.71 49.21 3,609,320 -0.60(-1.21%)
Sep 01, 2011 49.89 50.83 49.49 49.81 3,821,742 +0.24(+0.48%)
Aug 31, 2011 50.00 50.39 49.12 49.58 3,209,121 -0.26(-0.52%)
Aug 30, 2011 49.47 50.52 49.27 49.84 3,385,394 +0.15(+0.30%)
Aug 29, 2011 48.35 49.71 48.18 49.69 3,050,973 +1.82(+3.81%)
Aug 26, 2011 46.18 48.19 45.79 47.87 2,545,724 +1.49(+3.21%)
Aug 25, 2011 47.19 47.70 46.26 46.38 2,227,902 -0.44(-0.95%)
Aug 24, 2011 46.52 47.48 46.15 46.82 2,442,096 +0.33(+0.71%)
Aug 23, 2011 45.18 46.53 44.81 46.49 2,180,653 +1.45(+3.21%)
Aug 22, 2011 45.08 45.36 44.40 45.04 2,319,824 +0.89(+2.01%)
Aug 19, 2011 43.88 45.46 43.83 44.15 2,673,791 -0.32(-0.73%)
Aug 18, 2011 45.26 45.45 44.05 44.48 3,209,254 -2.02(-4.35%)
Aug 17, 2011 47.13 47.56 46.01 46.50 1,947,083 -0.59(-1.26%)
Aug 16, 2011 47.20 47.47 46.56 47.09 2,979,507 -0.51(-1.08%)
Aug 15, 2011 47.90 48.19 46.86 47.61 2,153,808 +0.15(+0.31%)
Aug 12, 2011 46.73 47.50 45.98 47.46 3,537,983 +1.26(+2.74%)
Aug 11, 2011 44.04 46.76 43.74 46.19 4,399,218 +2.55(+5.83%)
Aug 10, 2011 44.82 44.95 43.42 43.65 5,851,287 -2.17(-4.74%)
Aug 09, 2011 44.68 45.90 43.13 45.82 5,484,405 +2.46(+5.67%)
Aug 08, 2011 44.68 45.48 42.50 43.36 6,645,552 -2.76(-5.99%)
Aug 05, 2011 46.68 46.86 44.47 46.12 5,135,238 +0.04(+0.09%)
Aug 04, 2011 46.76 47.21 46.03 46.08 4,956,661 -1.22(-2.58%)
Aug 03, 2011 47.96 48.01 46.72 47.30 6,109,952 -0.60(-1.26%)
Aug 02, 2011 49.56 50.14 47.88 47.90 3,464,634 -2.05(-4.10%)
Aug 01, 2011 51.31 51.42 49.14 49.95 3,822,225 -1.05(-2.05%)
Jul 29, 2011 50.05 51.30 49.55 51.00 2,726,884 +0.68(+1.35%)
Jul 28, 2011 50.43 51.18 50.21 50.32 1,892,234 -0.11(-0.22%)
Jul 27, 2011 51.67 51.93 50.33 50.43 2,958,285 -1.46(-2.82%)
Jul 26, 2011 51.64 52.16 51.55 51.89 1,957,462 +0.14(+0.27%)
Jul 25, 2011 51.64 52.07 51.55 51.76 1,396,321 -0.30(-0.57%)
Jul 22, 2011 52.03 52.22 51.76 52.05 1,162,928 +0.19(+0.37%)
Jul 21, 2011 51.74 52.49 51.70 51.86 1,724,990 +0.40(+0.78%)
Jul 20, 2011 51.87 52.12 51.30 51.46 1,876,462 -0.46(-0.89%)
Jul 19, 2011 51.96 52.44 51.66 51.92 2,693,094 +0.33(+0.64%)
Jul 18, 2011 50.80 51.62 50.57 51.59 3,376,501 +0.44(+0.87%)
Jul 15, 2011 51.48 51.64 50.62 51.14 2,209,783 -0.13(-0.26%)
Jul 14, 2011 51.97 52.53 51.13 51.28 2,275,611 -0.55(-1.06%)
Jul 13, 2011 52.00 52.25 51.68 51.83 2,675,835 +0.27(+0.52%)
Jul 12, 2011 51.85 52.19 51.55 51.55 2,196,892 -0.19(-0.37%)
Jul 11, 2011 51.87 52.19 51.42 51.75 1,720,638 -0.69(-1.31%)
Jul 08, 2011 52.00 52.45 51.75 52.44 1,864,949 -0.15(-0.28%)
Jul 07, 2011 52.09 52.79 52.08 52.58 2,163,289 +1.05(+2.05%)
Jul 06, 2011 51.65 51.87 51.38 51.53 2,846,377 -0.17(-0.34%)
Jul 05, 2011 51.87 51.88 51.43 51.70 2,766,604 -0.08(-0.15%)
Jul 01, 2011 50.99 51.90 50.92 51.78 2,559,209 +0.89(+1.75%)
Jun 30, 2011 50.61 51.11 50.59 50.89 1,910,323 +0.31(+0.62%)
Jun 29, 2011 50.57 50.77 50.31 50.58 3,549,761 -0.01(-0.02%)
Jun 28, 2011 49.45 50.72 49.37 50.59 3,332,518 +1.36(+2.76%)
Jun 27, 2011 49.60 49.79 49.03 49.23 2,619,279 -0.11(-0.23%)
Jun 24, 2011 49.54 50.25 48.95 49.34 6,265,878 -0.30(-0.60%)
Jun 23, 2011 48.15 49.70 47.75 49.64 10,084,735 +2.50(+5.31%)
Jun 22, 2011 46.91 47.49 46.71 47.13 4,222,130 +0.00(+0.00%)
Jun 21, 2011 46.34 47.39 46.24 47.13 4,047,014 +1.28(+2.80%)
Jun 20, 2011 45.91 46.04 45.19 45.85 3,688,422 +0.52(+1.15%)
Jun 17, 2011 46.21 46.32 45.32 45.33 7,104,724 -0.76(-1.65%)
Jun 16, 2011 46.20 46.42 45.74 46.09 4,116,601 -0.04(-0.09%)
Jun 15, 2011 46.95 46.99 45.64 46.13 3,713,782 -1.33(-2.79%)
Jun 14, 2011 46.78 47.86 46.78 47.46 3,686,015 +1.06(+2.29%)
Jun 13, 2011 46.08 46.69 46.08 46.39 2,587,533 +0.26(+0.57%)
Jun 10, 2011 46.51 47.33 46.11 46.13 3,447,897 -0.49(-1.05%)
Jun 09, 2011 46.12 46.95 46.11 46.62 4,368,438 +0.72(+1.58%)
Jun 08, 2011 45.84 46.00 45.48 45.90 4,609,338 +0.11(+0.25%)
Jun 07, 2011 45.09 46.19 45.03 45.78 4,405,018 +0.75(+1.67%)
Jun 06, 2011 44.94 45.22 44.68 45.03 2,868,153 +0.03(+0.08%)
Jun 03, 2011 45.27 45.40 44.77 45.00 3,588,233 -1.78(-3.80%)
May 24, 2011 46.95 47.08 46.64 46.78 1,443,866 -0.03(-0.07%)
May 23, 2011 46.55 47.15 46.25 46.81 2,608,919 -0.12(-0.26%)
May 20, 2011 47.69 47.85 46.92 46.93 3,702,094 -0.94(-1.97%)
May 19, 2011 48.09 48.32 47.47 47.88 1,841,781 -0.21(-0.44%)
May 18, 2011 47.71 48.08 47.30 48.08 2,454,338 +0.27(+0.57%)
May 17, 2011 47.70 48.09 47.47 47.81 2,170,830 -0.10(-0.20%)
May 16, 2011 48.29 48.47 47.73 47.91 2,363,473 -0.61(-1.26%)
May 13, 2011 49.04 49.04 48.29 48.52 1,572,581 -0.46(-0.94%)
May 12, 2011 48.78 49.10 48.46 48.98 2,064,110 +0.17(+0.34%)
May 11, 2011 49.16 49.55 48.62 48.82 2,182,928 -0.50(-1.01%)
May 10, 2011 48.50 49.47 48.50 49.31 1,651,906 +0.95(+1.97%)
May 09, 2011 48.47 48.70 48.29 48.36 1,503,480 -0.18(-0.38%)
May 06, 2011 49.25 49.38 48.42 48.55 1,812,152 -0.05(-0.11%)
May 05, 2011 48.19 49.26 48.10 48.60 2,341,451 +0.18(+0.38%)
May 04, 2011 48.46 49.28 48.20 48.42 2,433,389 +0.02(+0.04%)
May 03, 2011 48.73 49.03 48.37 48.40 2,555,542 -0.54(-1.10%)
May 02, 2011 48.92 49.31 48.45 48.94 2,504,416 +0.00(+0.00%)
Apr 29, 2011 49.58 49.79 48.69 48.94 8,306,558 -0.65(-1.30%)
Apr 28, 2011 49.89 50.20 49.44 49.58 2,136,901 -0.33(-0.66%)
Apr 27, 2011 49.86 50.48 49.74 49.92 2,473,836 +0.10(+0.21%)
Apr 26, 2011 49.61 50.17 49.37 49.81 2,930,997 +0.49(+0.99%)
Apr 25, 2011 49.85 50.08 49.19 49.32 2,807,802 -0.64(-1.27%)
Apr 21, 2011 49.70 50.46 49.46 49.96 3,551,798 +0.24(+0.49%)
Apr 20, 2011 49.26 49.89 49.26 49.72 3,613,999 +1.02(+2.09%)
Apr 19, 2011 48.71 48.99 48.57 48.69 4,719,161 +0.05(+0.11%)
Apr 18, 2011 48.29 48.75 47.58 48.64 4,379,557 -0.04(-0.09%)
Apr 15, 2011 47.89 48.69 47.67 48.69 4,904,356 +0.78(+1.64%)
Apr 14, 2011 47.20 48.21 47.12 47.90 5,394,885 +0.37(+0.77%)
Apr 13, 2011 47.19 47.62 47.10 47.54 4,626,829 +0.40(+0.85%)
Apr 12, 2011 46.70 47.40 46.70 47.13 3,870,057 +0.04(+0.09%)
Apr 11, 2011 46.74 47.34 46.72 47.09 3,823,151 +0.17(+0.35%)
Apr 08, 2011 47.08 47.44 46.47 46.92 4,945,035 -0.64(-1.34%)
Apr 07, 2011 47.11 48.10 46.39 47.56 13,905,460 +4.50(+10.45%)
Apr 06, 2011 42.97 43.41 42.34 43.06 4,593,081 +0.43(+1.00%)
Apr 05, 2011 42.23 42.73 41.75 42.64 2,916,427 +0.36(+0.85%)
Apr 04, 2011 42.52 42.63 41.65 42.28 4,085,458 -0.19(-0.45%)
Apr 01, 2011 42.24 42.67 42.19 42.47 2,056,933 +0.38(+0.91%)
Mar 31, 2011 42.23 42.80 42.01 42.09 2,691,417 -0.24(-0.56%)
Mar 30, 2011 41.91 42.46 41.76 42.32 2,636,196 +0.75(+1.80%)
Mar 29, 2011 41.23 41.73 41.11 41.57 2,032,332 +0.31(+0.76%)
Mar 28, 2011 41.33 41.68 41.26 41.26 3,138,723 +0.03(+0.08%)
Mar 25, 2011 41.86 41.89 41.21 41.22 3,425,054 -0.51(-1.23%)
Mar 24, 2011 41.18 41.96 41.14 41.74 3,542,784 +0.78(+1.89%)
Mar 23, 2011 40.36 41.08 39.91 40.96 2,857,260 +0.46(+1.14%)
Mar 22, 2011 40.55 40.65 40.14 40.50 2,583,410 -0.13(-0.32%)
Mar 21, 2011 40.91 41.52 40.62 40.63 3,134,322 +0.89(+2.24%)
Mar 18, 2011 40.26 40.42 39.62 39.74 6,026,513 -0.21(-0.52%)
Mar 17, 2011 39.86 40.18 39.73 39.95 3,854,580 +0.65(+1.66%)
Mar 16, 2011 39.81 39.93 39.05 39.30 4,117,834 -0.86(-2.15%)
Mar 15, 2011 39.25 40.49 39.08 40.16 6,412,574 +0.65(+1.63%)
Mar 14, 2011 39.70 39.92 39.26 39.51 3,418,226 -0.44(-1.09%)
Mar 11, 2011 39.73 40.06 39.51 39.95 3,781,627 +0.17(+0.42%)
Mar 10, 2011 40.19 40.34 39.76 39.78 5,023,868 -1.00(-2.46%)
Mar 09, 2011 41.07 41.07 40.40 40.79 3,678,075 -0.38(-0.93%)
Mar 08, 2011 40.64 41.51 40.50 41.17 3,938,358 -0.26(-0.63%)
Mar 07, 2011 42.43 42.57 41.16 41.43 2,750,500 -0.72(-1.70%)
Mar 04, 2011 42.49 42.90 41.60 42.15 2,415,283 -0.47(-1.10%)
Mar 03, 2011 42.09 42.81 42.09 42.62 2,217,772 +0.85(+2.02%)
Mar 02, 2011 41.19 42.03 41.11 41.77 2,413,956 +0.58(+1.40%)
Mar 01, 2011 42.04 42.26 40.98 41.20 2,467,302 -0.78(-1.87%)
Feb 28, 2011 41.81 42.09 41.55 41.98 2,012,596 +0.26(+0.63%)
Feb 25, 2011 41.44 41.94 41.15 41.72 2,405,377 +0.43(+1.03%)
Feb 24, 2011 41.66 41.75 40.79 41.29 2,712,044 -0.34(-0.82%)
Feb 23, 2011 42.64 42.64 41.06 41.63 3,733,724 -1.07(-2.51%)
Feb 22, 2011 43.83 44.42 42.67 42.71 2,989,132 -1.60(-3.62%)
Feb 18, 2011 43.03 44.33 42.95 44.31 3,651,499 +1.20(+2.79%)
Feb 17, 2011 43.19 43.33 42.91 43.11 2,937,120 -0.18(-0.42%)
Feb 16, 2011 43.14 43.56 43.01 43.29 2,615,191 +0.27(+0.63%)
Feb 15, 2011 43.19 43.42 42.78 43.02 2,139,686 -0.39(-0.90%)
Feb 14, 2011 43.56 43.59 43.08 43.41 1,358,810 -0.22(-0.50%)
Feb 11, 2011 43.18 43.66 42.92 43.63 1,431,946 +0.25(+0.58%)
Feb 10, 2011 42.81 43.49 42.66 43.38 2,818,306 +0.44(+1.02%)
Feb 09, 2011 42.52 43.13 42.44 42.94 2,259,325 +0.41(+0.96%)
Feb 08, 2011 42.13 42.70 42.12 42.53 2,465,110 +0.40(+0.95%)
Feb 07, 2011 42.21 42.46 41.89 42.13 1,380,297 -0.02(-0.04%)
Feb 04, 2011 42.07 42.45 41.79 42.15 2,026,633 +0.07(+0.18%)
Feb 03, 2011 41.62 42.22 41.44 42.07 2,428,989 +0.45(+1.08%)
Feb 02, 2011 42.22 42.47 41.40 41.62 2,437,216 -0.69(-1.63%)
Feb 01, 2011 42.13 42.77 42.02 42.31 2,745,541 +0.46(+1.10%)
Jan 31, 2011 42.38 42.63 41.84 41.85 3,249,903 -0.52(-1.23%)
Jan 28, 2011 44.16 44.35 42.30 42.37 3,163,600 -1.78(-4.03%)
Jan 27, 2011 43.19 44.29 43.10 44.15 3,643,274 +0.98(+2.26%)
Jan 26, 2011 43.04 43.39 42.60 43.18 2,525,337 +0.18(+0.43%)
Jan 25, 2011 42.27 43.00 42.15 42.99 4,141,377 +0.46(+1.09%)
Jan 24, 2011 42.11 42.77 41.89 42.53 1,889,363 +0.58(+1.39%)
Jan 21, 2011 42.37 42.57 41.79 41.95 3,336,569 +0.10(+0.25%)
Jan 20, 2011 41.96 42.65 41.43 41.84 4,278,689 -0.36(-0.85%)
Jan 19, 2011 42.95 42.98 42.09 42.20 4,388,755 -0.92(-2.14%)
Jan 18, 2011 43.16 43.73 42.91 43.12 2,052,667 -0.04(-0.10%)
Jan 14, 2011 42.84 43.29 42.83 43.17 1,661,120 +0.24(+0.55%)
Jan 13, 2011 43.08 43.14 42.53 42.93 2,115,383 -0.20(-0.46%)
Jan 12, 2011 43.16 43.31 42.84 43.13 1,737,482 +0.21(+0.49%)
Jan 11, 2011 42.64 43.08 42.54 42.92 2,486,056 +0.42(+0.98%)
Jan 10, 2011 42.12 42.70 41.98 42.50 2,545,072 +0.10(+0.25%)
Jan 07, 2011 42.74 42.96 42.05 42.40 2,641,087 -0.18(-0.43%)
Jan 06, 2011 42.64 42.71 42.11 42.58 3,176,726 -0.16(-0.37%)
Jan 05, 2011 42.51 42.85 42.26 42.74 2,195,071 +0.05(+0.12%)
Jan 04, 2011 43.20 43.29 42.35 42.69 2,560,690 -0.56(-1.29%)
Jan 03, 2011 43.20 44.03 43.18 43.25 3,918,873 +0.39(+0.92%)
Dec 31, 2010 43.01 43.12 42.62 42.85 1,071,235 -0.23(-0.53%)
Dec 30, 2010 43.20 43.35 42.89 43.08 1,285,832 -0.16(-0.36%)
Dec 29, 2010 43.21 43.79 43.21 43.24 1,417,259 +0.02(+0.04%)
Dec 28, 2010 43.42 43.52 42.96 43.22 1,555,175 -0.10(-0.24%)
Dec 27, 2010 43.37 43.41 42.66 43.32 2,417,585 -0.36(-0.82%)
Dec 23, 2010 43.62 44.42 43.49 43.68 9,107,577 +2.12(+5.10%)
Dec 22, 2010 41.47 42.04 41.46 41.56 4,020,667 +0.10(+0.25%)
Dec 21, 2010 41.89 41.91 41.24 41.46 3,156,092 -0.29(-0.69%)
Dec 20, 2010 41.82 42.00 41.29 41.75 2,750,783 +0.14(+0.34%)
Dec 17, 2010 41.46 41.96 41.40 41.61 4,949,196 -0.04(-0.10%)
Dec 16, 2010 41.62 42.15 41.41 41.65 3,035,763 +0.24(+0.59%)
Dec 15, 2010 42.46 42.48 41.06 41.41 5,187,054 -1.14(-2.68%)
Dec 14, 2010 41.55 42.69 41.36 42.55 4,083,449 +1.02(+2.46%)
Dec 13, 2010 40.83 41.72 40.72 41.53 3,621,497 +0.76(+1.86%)
Dec 10, 2010 40.69 40.86 40.24 40.77 1,977,435 +0.21(+0.52%)
Dec 09, 2010 40.46 40.67 40.28 40.56 1,557,652 +0.24(+0.58%)
Dec 08, 2010 40.22 40.51 39.95 40.32 2,210,879 +0.35(+0.87%)
Dec 07, 2010 40.29 40.76 39.92 39.98 2,172,276 +0.05(+0.13%)
Dec 06, 2010 39.92 40.06 39.77 39.92 1,249,697 -0.14(-0.35%)
Dec 03, 2010 39.74 40.13 39.52 40.06 1,819,223 +0.23(+0.57%)
Dec 02, 2010 38.93 39.91 38.76 39.84 2,729,561 +0.95(+2.44%)
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.