Bed Bath & Beyond (NQ: BBBY )

13.67 USD -0.46 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 41.74 41.74 40.11 40.40 3,085,212 -1.50(-3.58%)
Feb 27, 2017 41.21 41.96 41.17 41.90 1,793,412 +0.86(+2.10%)
Feb 24, 2017 40.34 41.32 40.20 41.04 2,002,457 +0.64(+1.58%)
Feb 23, 2017 41.13 41.34 40.33 40.40 1,652,445 -0.74(-1.80%)
Feb 22, 2017 41.57 41.60 40.97 41.14 1,270,260 -0.32(-0.77%)
Feb 21, 2017 41.31 41.79 41.20 41.46 1,880,288 +0.32(+0.78%)
Feb 17, 2017 41.14 41.14 41.14 0 +0.26(+0.64%)
Feb 16, 2017 41.24 41.45 40.72 40.88 1,792,159 -0.40(-0.97%)
Feb 15, 2017 41.02 41.45 40.91 41.28 1,708,016 +0.26(+0.63%)
Feb 14, 2017 40.23 41.25 40.23 41.02 1,647,459 +0.86(+2.14%)
Feb 13, 2017 40.50 40.50 39.92 40.16 1,649,095 -0.09(-0.22%)
Feb 10, 2017 40.41 40.65 39.76 40.25 1,884,092 -0.08(-0.20%)
Feb 09, 2017 39.63 40.83 39.58 40.33 5,198,631 +0.80(+2.02%)
Feb 08, 2017 39.25 39.77 39.23 39.53 1,890,429 +0.27(+0.69%)
Feb 07, 2017 39.73 39.81 39.09 39.26 1,872,766 -0.40(-1.01%)
Feb 06, 2017 40.09 40.53 39.60 39.66 1,885,840 -0.41(-1.02%)
Feb 03, 2017 40.19 40.45 39.94 40.07 2,129,853 +0.03(+0.07%)
Feb 02, 2017 39.76 40.17 39.46 40.04 1,904,119 +0.25(+0.63%)
Feb 01, 2017 40.57 40.57 39.76 39.79 1,889,846 -0.56(-1.39%)
Jan 31, 2017 39.78 40.49 39.61 40.35 2,187,587 +0.35(+0.87%)
Jan 30, 2017 39.67 40.15 39.40 40.00 1,481,718 +0.26(+0.65%)
Jan 27, 2017 40.54 40.68 39.67 39.74 1,195,203 -0.66(-1.63%)
Jan 26, 2017 40.56 40.75 40.36 40.40 1,259,290 -0.13(-0.32%)
Jan 25, 2017 40.38 40.78 40.32 40.53 2,045,544 +0.32(+0.80%)
Jan 24, 2017 40.12 40.56 40.00 40.21 2,042,074 +0.24(+0.60%)
Jan 23, 2017 40.57 40.65 39.85 39.97 2,767,467 -0.71(-1.75%)
Jan 20, 2017 40.81 41.24 40.53 40.68 1,749,953 -0.21(-0.51%)
Jan 19, 2017 40.97 41.09 40.50 40.89 2,160,146 -0.20(-0.49%)
Jan 18, 2017 41.22 41.31 40.21 41.09 2,192,485 -0.05(-0.12%)
Jan 17, 2017 40.99 41.98 40.95 41.14 1,898,882 +0.22(+0.54%)
Jan 13, 2017 40.92 40.92 40.92 0 +0.03(+0.07%)
Jan 12, 2017 40.57 41.02 40.39 40.89 1,444,838 +0.29(+0.71%)
Jan 11, 2017 40.74 40.88 40.33 40.60 1,342,557 -0.15(-0.37%)
Jan 10, 2017 40.43 40.95 40.40 40.75 2,155,028 +0.31(+0.77%)
Jan 09, 2017 40.80 40.99 40.17 40.44 1,505,368 -0.17(-0.42%)
Jan 06, 2017 41.34 41.36 40.58 40.61 1,399,711 -0.55(-1.34%)
Jan 05, 2017 41.68 41.75 40.81 41.16 2,291,538 -0.98(-2.33%)
Jan 04, 2017 40.98 42.35 40.94 42.14 3,459,658 +1.23(+3.01%)
Jan 03, 2017 40.87 41.31 40.51 40.91 2,513,496 +0.27(+0.66%)
Dec 30, 2016 40.64 40.64 40.64 0 -0.23(-0.56%)
Dec 29, 2016 40.58 41.08 40.45 40.87 3,302,929 +0.29(+0.71%)
Dec 28, 2016 41.00 41.39 40.32 40.58 2,362,132 -0.41(-1.00%)
Dec 27, 2016 40.85 41.78 40.69 40.99 3,655,602 +0.22(+0.54%)
Dec 23, 2016 40.77 40.77 40.77 0 -0.61(-1.47%)
Dec 22, 2016 44.29 44.29 40.90 41.38 13,788,072 -4.18(-9.17%)
Dec 21, 2016 46.34 46.77 45.55 45.56 4,852,838 -0.64(-1.39%)
Dec 20, 2016 46.00 47.05 45.84 46.20 3,400,989 -0.89(-1.89%)
Dec 19, 2016 47.00 47.57 46.92 47.09 2,018,873 -0.18(-0.38%)
Dec 16, 2016 47.84 47.94 46.67 47.27 8,099,564 -0.43(-0.90%)
Dec 15, 2016 47.27 48.12 46.96 47.70 3,120,624 +0.75(+1.60%)
Dec 14, 2016 47.72 47.86 46.76 46.95 2,350,983 -0.77(-1.61%)
Dec 13, 2016 47.44 47.94 46.89 47.72 2,775,292 +0.22(+0.46%)
Dec 12, 2016 48.44 48.83 47.30 47.50 2,964,329 -0.58(-1.21%)
Dec 09, 2016 47.80 48.37 47.44 48.08 2,087,342 +0.07(+0.15%)
Dec 08, 2016 47.61 48.18 47.25 48.01 2,283,410 +0.33(+0.69%)
Dec 07, 2016 45.90 47.83 45.90 47.68 2,572,127 +1.66(+3.61%)
Dec 06, 2016 45.89 46.05 45.35 46.02 2,029,185 +0.10(+0.22%)
Dec 05, 2016 44.96 45.94 44.88 45.92 2,116,938 +1.15(+2.57%)
Dec 02, 2016 45.34 46.10 44.68 44.77 1,740,903 -0.64(-1.41%)
Dec 01, 2016 44.90 45.74 44.65 45.41 2,043,909 +0.60(+1.34%)
Nov 30, 2016 45.05 45.49 44.63 44.81 2,179,142 -0.25(-0.55%)
Nov 29, 2016 45.27 45.78 44.77 45.06 2,075,711 -0.19(-0.42%)
Nov 28, 2016 45.38 45.38 44.37 45.25 2,660,085 -0.27(-0.59%)
Nov 25, 2016 45.67 45.93 45.28 45.52 698,379 +0.11(+0.24%)
Nov 23, 2016 45.41 45.41 45.41 0 -0.32(-0.70%)
Nov 22, 2016 45.13 46.00 44.52 45.73 2,026,958 +0.89(+1.98%)
Nov 21, 2016 44.60 44.97 44.29 44.84 1,876,284 +0.42(+0.95%)
Nov 18, 2016 44.62 44.86 43.51 44.42 1,511,076 -0.50(-1.11%)
Nov 17, 2016 44.82 45.06 44.01 44.92 1,705,547 +0.09(+0.20%)
Nov 16, 2016 44.95 45.37 44.41 44.83 1,501,716 -0.20(-0.44%)
Nov 15, 2016 45.94 45.94 43.86 45.03 3,360,686 -0.81(-1.77%)
Nov 14, 2016 43.96 46.52 43.90 45.84 4,280,944 +1.94(+4.42%)
Nov 11, 2016 43.24 44.04 43.10 43.90 2,612,934 +0.19(+0.43%)
Nov 10, 2016 41.30 44.59 41.26 43.71 4,437,360 +2.55(+6.20%)
Nov 09, 2016 38.86 41.25 38.71 41.16 2,092,928 +1.45(+3.65%)
Nov 08, 2016 39.51 40.09 39.03 39.71 1,141,167 +0.10(+0.25%)
Nov 07, 2016 39.30 39.74 39.01 39.61 1,537,616 +0.94(+2.43%)
Nov 04, 2016 39.14 39.53 38.60 38.67 1,873,920 -0.61(-1.55%)
Nov 03, 2016 39.45 39.70 39.14 39.28 1,519,702 -0.09(-0.23%)
Nov 02, 2016 39.88 40.27 39.36 39.37 1,782,664 -0.61(-1.53%)
Nov 01, 2016 40.58 40.59 39.63 39.98 1,333,808 -0.44(-1.09%)
Oct 31, 2016 40.54 40.74 40.22 40.42 1,694,167 +0.05(+0.12%)
Oct 28, 2016 40.13 40.67 39.98 40.37 1,018,567 +0.24(+0.60%)
Oct 27, 2016 40.60 40.80 39.96 40.13 1,420,892 -0.44(-1.08%)
Oct 26, 2016 40.62 41.04 40.49 40.57 1,293,370 -0.15(-0.37%)
Oct 25, 2016 40.79 41.10 40.51 40.72 1,200,382 -0.26(-0.63%)
Oct 24, 2016 40.68 41.03 40.46 40.98 1,759,449 +0.53(+1.31%)
Oct 21, 2016 40.06 40.69 40.02 40.45 1,480,521 +0.15(+0.37%)
Oct 20, 2016 40.26 40.40 39.86 40.30 2,130,943 +0.01(+0.02%)
Oct 19, 2016 40.27 40.47 40.04 40.29 1,725,877 +0.05(+0.12%)
Oct 18, 2016 40.75 40.89 40.14 40.24 1,884,701 -0.18(-0.45%)
Oct 17, 2016 41.10 41.18 40.33 40.42 2,389,626 -0.77(-1.87%)
Oct 14, 2016 42.03 42.25 41.15 41.19 1,890,950 -0.47(-1.13%)
Oct 13, 2016 42.19 42.48 41.55 41.66 1,885,075 -1.00(-2.34%)
Oct 12, 2016 42.60 43.06 42.55 42.66 1,377,549 +0.13(+0.31%)
Oct 11, 2016 43.96 44.00 42.51 42.53 3,209,101 -1.40(-3.19%)
Oct 10, 2016 44.50 44.65 43.93 43.93 1,657,208 -0.41(-0.92%)
Oct 07, 2016 45.17 45.33 44.10 44.34 4,119,203 -0.72(-1.60%)
Oct 06, 2016 44.74 45.22 44.32 45.06 2,898,256 +0.26(+0.58%)
Oct 05, 2016 44.27 45.19 44.10 44.80 2,677,993 +0.80(+1.82%)
Oct 04, 2016 43.07 44.36 42.94 44.00 3,738,728 +1.01(+2.35%)
Oct 03, 2016 43.07 43.17 42.73 42.99 1,699,547 -0.12(-0.28%)
Sep 30, 2016 42.30 43.26 42.29 43.11 2,423,948 +0.93(+2.20%)
Sep 29, 2016 42.27 42.74 42.09 42.18 1,652,795 -0.11(-0.26%)
Sep 28, 2016 42.16 42.42 41.91 42.29 1,865,969 +0.13(+0.31%)
Sep 27, 2016 42.20 42.68 42.06 42.16 2,105,077 -0.05(-0.12%)
Sep 26, 2016 43.41 43.42 42.14 42.21 2,618,170 -1.29(-2.97%)
Sep 23, 2016 43.46 44.00 43.36 43.50 2,791,164 +0.07(+0.16%)
Sep 22, 2016 43.75 44.87 43.17 43.43 4,968,652 +0.32(+0.74%)
Sep 21, 2016 42.98 43.34 42.44 43.11 3,498,093 +0.06(+0.14%)
Sep 20, 2016 43.34 43.52 42.89 43.05 2,198,117 -0.29(-0.67%)
Sep 19, 2016 43.46 43.70 43.02 43.34 2,067,412 +0.14(+0.32%)
Sep 16, 2016 42.83 43.29 42.64 43.20 3,134,615 +0.10(+0.23%)
Sep 15, 2016 42.68 43.42 42.38 43.10 2,145,970 +0.17(+0.40%)
Sep 14, 2016 43.19 43.29 42.37 42.93 2,032,908 -0.34(-0.79%)
Sep 13, 2016 43.37 43.70 43.01 43.27 2,434,006 -0.58(-1.32%)
Sep 12, 2016 43.35 44.16 42.99 43.85 1,778,969 +0.37(+0.85%)
Sep 09, 2016 45.29 45.38 43.48 43.48 3,159,998 -1.91(-4.21%)
Sep 08, 2016 46.01 46.16 45.37 45.39 2,687,016 -0.96(-2.07%)
Sep 07, 2016 46.07 46.45 45.79 46.35 2,092,736 +0.12(+0.26%)
Sep 06, 2016 46.19 46.44 45.87 46.23 2,064,039 +0.04(+0.09%)
Sep 02, 2016 46.12 46.19 46.19 46.19 1,414,600 +0.30(+0.65%)
Sep 01, 2016 46.41 46.70 45.58 45.89 1,774,338 -0.48(-1.04%)
Aug 31, 2016 46.05 46.59 45.89 46.37 2,229,748 +0.40(+0.87%)
Aug 30, 2016 45.88 46.39 45.55 45.97 2,838,840 +0.30(+0.66%)
Aug 29, 2016 45.60 45.93 45.19 45.67 1,696,072 +0.22(+0.48%)
Aug 26, 2016 46.30 46.35 45.03 45.45 2,544,806 -0.91(-1.96%)
Aug 25, 2016 45.86 46.56 45.65 46.36 1,951,931 +0.50(+1.09%)
Aug 24, 2016 45.89 46.14 45.60 45.86 2,044,834 +0.05(+0.11%)
Aug 23, 2016 45.15 45.89 44.88 45.81 1,455,401 +0.83(+1.85%)
Aug 22, 2016 45.31 45.49 44.69 44.98 1,185,651 -0.51(-1.12%)
Aug 19, 2016 45.45 45.61 44.96 45.49 1,239,327 -0.11(-0.24%)
Aug 18, 2016 45.34 45.62 44.80 45.60 1,474,209 +0.38(+0.84%)
Aug 17, 2016 45.67 45.67 44.71 45.22 1,891,038 -0.63(-1.37%)
Aug 16, 2016 46.13 46.44 45.70 45.85 1,998,730 -0.65(-1.40%)
Aug 15, 2016 46.11 46.81 46.04 46.50 2,075,830 +0.37(+0.80%)
Aug 12, 2016 45.63 46.54 45.53 46.13 4,220,336 +0.40(+0.87%)
Aug 11, 2016 44.45 45.76 44.44 45.73 1,771,154 +1.59(+3.60%)
Aug 10, 2016 44.55 45.02 44.04 44.14 1,049,098 -0.41(-0.92%)
Aug 09, 2016 44.93 45.08 44.45 44.55 1,326,340 -0.41(-0.91%)
Aug 08, 2016 44.97 45.63 44.88 44.96 1,196,744 +0.15(+0.33%)
Aug 05, 2016 43.59 44.95 43.52 44.81 1,741,911 +1.40(+3.23%)
Aug 04, 2016 43.61 44.06 43.01 43.41 1,323,126 -0.30(-0.69%)
Aug 03, 2016 43.33 43.75 41.91 43.71 2,201,961 +0.13(+0.30%)
Aug 02, 2016 44.85 45.20 43.57 43.58 2,961,388 -1.47(-3.26%)
Aug 01, 2016 44.95 45.58 44.53 45.05 2,776,578 +0.10(+0.22%)
Jul 29, 2016 43.97 44.99 43.86 44.95 2,474,692 +0.88(+2.00%)
Jul 28, 2016 44.00 44.21 43.45 44.07 1,940,848 +0.13(+0.30%)
Jul 27, 2016 44.32 44.58 43.57 43.94 2,086,858 -0.52(-1.17%)
Jul 26, 2016 44.17 44.67 43.80 44.46 1,724,389 +0.25(+0.57%)
Jul 25, 2016 44.52 44.76 44.16 44.21 1,836,408 -0.27(-0.61%)
Jul 22, 2016 44.33 44.58 43.87 44.48 1,003,558 +0.36(+0.82%)
Jul 21, 2016 44.50 44.72 44.04 44.12 1,178,424 -0.32(-0.72%)
Jul 20, 2016 44.24 44.51 44.15 44.44 1,260,755 +0.22(+0.50%)
Jul 19, 2016 44.16 44.47 44.10 44.22 1,420,424 -0.12(-0.27%)
Jul 18, 2016 44.49 44.75 44.32 44.34 1,936,189 -0.03(-0.07%)
Jul 15, 2016 45.31 45.31 44.36 44.37 2,119,229 -0.58(-1.29%)
Jul 14, 2016 45.52 45.55 44.90 44.95 1,293,386 -0.09(-0.20%)
Jul 13, 2016 45.81 45.97 44.81 45.04 1,880,726 -0.79(-1.72%)
Jul 12, 2016 45.72 46.12 45.32 45.83 2,583,299 +0.68(+1.51%)
Jul 11, 2016 44.51 45.38 44.50 45.15 2,518,100 +0.69(+1.55%)
Jul 08, 2016 43.81 44.57 43.39 44.46 1,849,757 +1.07(+2.47%)
Jul 07, 2016 43.69 44.23 43.14 43.39 1,854,318 +1.13(+2.67%)
Jul 05, 2016 43.55 43.71 41.86 42.26 2,195,453 -1.31(-3.01%)
Jul 01, 2016 43.02 43.57 43.57 43.57 2,476,600 +0.35(+0.81%)
Jun 30, 2016 43.10 43.27 42.18 43.22 2,493,870 +0.32(+0.75%)
Jun 29, 2016 42.82 43.42 42.52 42.90 2,653,585 +0.31(+0.73%)
Jun 28, 2016 42.37 42.66 42.01 42.59 2,784,440 +0.73(+1.74%)
Jun 27, 2016 42.98 43.00 41.51 41.86 5,159,066 -1.45(-3.35%)
Jun 24, 2016 42.60 43.62 42.37 43.31 7,611,384 -0.52(-1.19%)
Jun 23, 2016 41.29 44.60 41.15 43.83 14,128,059 +0.65(+1.51%)
Jun 22, 2016 43.29 43.81 43.00 43.18 3,654,690 -0.15(-0.35%)
Jun 21, 2016 44.02 44.26 43.06 43.33 2,435,651 -0.74(-1.68%)
Jun 20, 2016 44.16 45.03 43.97 44.07 2,514,613 +0.22(+0.50%)
Jun 17, 2016 42.50 44.09 42.18 43.85 5,301,137 +1.40(+3.30%)
Jun 16, 2016 42.75 42.85 41.76 42.45 2,913,076 -0.49(-1.14%)
Jun 15, 2016 42.82 44.46 42.82 42.94 2,483,699 +0.13(+0.30%)
Jun 14, 2016 42.75 43.02 42.18 42.81 2,011,324 -0.19(-0.44%)
Jun 13, 2016 43.33 43.62 42.63 43.00 1,571,209 -0.53(-1.22%)
Jun 10, 2016 43.50 43.68 42.90 43.53 1,574,583 -0.47(-1.07%)
Jun 09, 2016 45.14 45.16 43.72 44.00 2,288,374 -1.53(-3.36%)
Jun 08, 2016 45.60 45.88 45.11 45.53 1,257,763 +0.11(+0.24%)
Jun 07, 2016 45.50 45.72 45.09 45.42 1,626,775 +0.09(+0.20%)
Jun 06, 2016 44.50 45.36 44.02 45.33 2,593,643 +0.88(+1.98%)
Jun 03, 2016 44.73 44.76 43.79 44.45 1,629,853 -0.49(-1.09%)
Jun 02, 2016 44.33 45.00 44.29 44.94 1,356,764 +0.42(+0.94%)
Jun 01, 2016 44.82 44.82 44.20 44.52 1,273,765 -0.23(-0.51%)
May 31, 2016 44.69 45.04 44.49 44.75 2,066,369 +0.22(+0.49%)
May 27, 2016 43.93 44.53 44.53 44.53 1,496,500 +0.55(+1.25%)
May 26, 2016 44.65 44.83 43.90 43.98 1,568,285 -0.57(-1.28%)
May 25, 2016 43.18 44.73 43.18 44.55 2,659,769 +1.48(+3.44%)
May 24, 2016 42.29 43.33 42.14 43.07 1,951,079 +0.55(+1.29%)
May 23, 2016 42.75 43.14 42.41 42.52 1,680,319 -0.15(-0.35%)
May 20, 2016 42.11 42.67 42.09 42.67 2,104,208 +0.44(+1.04%)
May 19, 2016 42.04 42.81 41.79 42.23 1,431,090 +0.23(+0.55%)
May 18, 2016 42.70 43.11 41.90 42.00 2,382,377 -1.04(-2.42%)
May 17, 2016 42.88 43.53 42.33 43.04 2,194,888 +0.20(+0.47%)
May 16, 2016 42.22 43.03 42.10 42.84 1,861,512 +0.55(+1.30%)
May 13, 2016 43.12 43.34 41.87 42.29 1,840,171 -0.96(-2.22%)
May 12, 2016 43.61 43.79 42.71 43.25 2,322,599 -0.36(-0.83%)
May 11, 2016 45.32 45.32 43.59 43.61 3,586,987 -2.13(-4.66%)
May 10, 2016 45.38 45.92 45.13 45.74 1,708,397 +0.43(+0.95%)
May 09, 2016 45.26 45.67 45.11 45.31 1,184,320 +0.05(+0.11%)
May 06, 2016 45.10 45.77 44.62 45.26 1,292,400 -0.11(-0.24%)
May 05, 2016 45.95 45.95 45.22 45.37 1,320,257 -0.41(-0.90%)
May 04, 2016 45.73 46.27 45.51 45.78 1,104,275 -0.29(-0.63%)
May 03, 2016 46.25 46.38 45.32 46.07 1,488,555 -0.48(-1.03%)
May 02, 2016 47.46 47.63 46.48 46.55 1,709,908 -0.67(-1.42%)
Apr 29, 2016 47.98 47.98 46.83 47.22 3,076,703 -1.02(-2.11%)
Apr 28, 2016 49.99 50.00 48.12 48.24 1,846,833 -1.85(-3.69%)
Apr 27, 2016 49.17 50.57 48.70 50.09 3,640,686 +0.77(+1.56%)
Apr 26, 2016 48.41 49.39 48.11 49.32 1,457,831 +1.11(+2.30%)
Apr 25, 2016 49.20 49.39 48.05 48.21 1,602,049 -0.93(-1.89%)
Apr 22, 2016 48.52 49.45 48.52 49.14 1,441,645 +0.38(+0.78%)
Apr 21, 2016 48.89 49.29 48.68 48.76 2,159,316 +0.15(+0.31%)
Apr 20, 2016 48.23 49.12 48.16 48.61 1,897,528 +0.59(+1.23%)
Apr 19, 2016 47.95 48.48 47.85 48.02 1,996,342 +0.12(+0.25%)
Apr 18, 2016 48.00 48.18 47.57 47.90 1,355,245 -0.14(-0.29%)
Apr 15, 2016 47.95 48.33 47.70 48.04 1,405,473 +0.20(+0.42%)
Apr 14, 2016 48.10 48.45 47.77 47.84 1,668,522 -0.08(-0.17%)
Apr 13, 2016 47.22 48.08 46.95 47.92 2,242,371 +0.78(+1.65%)
Apr 12, 2016 46.65 47.28 46.23 47.14 2,446,189 +0.74(+1.59%)
Apr 11, 2016 46.81 47.80 46.37 46.40 3,770,504 -0.59(-1.26%)
Apr 08, 2016 49.26 49.44 46.90 46.99 4,879,414 -1.98(-4.04%)
Apr 07, 2016 50.00 52.33 48.31 48.97 10,273,741 +0.16(+0.33%)
Apr 06, 2016 49.10 49.34 48.17 48.81 4,035,550 -0.25(-0.51%)
Apr 05, 2016 49.01 49.46 48.80 49.06 2,383,708 -0.21(-0.43%)
Apr 04, 2016 49.37 49.75 49.14 49.27 1,990,533 -0.24(-0.48%)
Apr 01, 2016 49.58 49.76 48.31 49.51 2,095,196 -0.13(-0.26%)
Mar 31, 2016 49.24 49.84 48.87 49.64 1,617,379 +0.05(+0.10%)
Mar 30, 2016 49.51 49.99 49.33 49.59 1,567,166 +0.06(+0.12%)
Mar 29, 2016 49.30 49.66 48.86 49.53 1,589,875 +0.33(+0.67%)
Mar 28, 2016 49.43 49.65 49.01 49.20 2,385,156 -0.20(-0.40%)
Mar 24, 2016 49.51 49.40 49.40 49.40 958,900 -0.06(-0.12%)
Mar 23, 2016 49.93 50.25 49.30 49.46 996,308 -0.71(-1.42%)
Mar 22, 2016 50.45 50.56 49.80 50.17 1,013,395 -0.27(-0.54%)
Mar 21, 2016 50.26 50.94 50.10 50.44 1,310,415 -0.06(-0.12%)
Mar 18, 2016 49.60 50.60 48.95 50.50 3,214,892 +1.17(+2.37%)
Mar 17, 2016 49.32 49.65 48.59 49.33 1,615,101 -0.29(-0.58%)
Mar 16, 2016 48.89 49.89 48.71 49.62 1,793,120 +0.39(+0.79%)
Mar 15, 2016 50.15 50.15 49.02 49.23 1,694,488 -0.89(-1.78%)
Mar 14, 2016 50.56 50.65 49.57 50.12 1,525,331 -0.56(-1.10%)
Mar 11, 2016 50.75 50.82 49.84 50.68 1,924,935 +0.58(+1.16%)
Mar 10, 2016 51.07 51.07 49.06 50.10 2,127,023 -1.03(-2.01%)
Mar 09, 2016 51.47 51.95 50.62 51.13 1,677,029 -0.13(-0.25%)
Mar 08, 2016 51.85 52.60 51.07 51.26 2,211,291 -0.83(-1.59%)
Mar 07, 2016 51.15 52.71 51.03 52.09 2,354,036 +0.77(+1.50%)
Mar 04, 2016 50.87 51.60 50.74 51.32 2,671,043 +0.67(+1.32%)
Mar 03, 2016 49.45 50.73 49.28 50.65 1,598,465 +1.53(+3.11%)
Mar 02, 2016 49.35 49.69 48.40 49.12 1,424,837 -0.32(-0.65%)
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.