Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bed Bath & Beyond (NQ: BBBY )

6.445 -0.305 (-4.52%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.42 21.75 21.02 21.44 3,064,313 +0.08(+0.37%)
Feb 27, 2018 21.77 22.41 21.35 21.36 2,382,747 -0.35(-1.61%)
Feb 26, 2018 21.99 22.07 21.52 21.71 3,285,331 -0.26(-1.18%)
Feb 23, 2018 21.84 21.99 21.55 21.97 2,465,987 +0.34(+1.57%)
Feb 22, 2018 21.44 21.63 3,069,760 -0.56(-2.52%)
Feb 21, 2018 22.10 22.55 22.00 22.19 2,410,439 +0.13(+0.59%)
Feb 20, 2018 22.70 22.84 22.02 22.06 2,730,822 -0.84(-3.67%)
Feb 16, 2018 22.90 22.90 22.90 0 -0.05(-0.22%)
Feb 15, 2018 22.99 23.40 22.80 22.95 3,313,152 +0.16(+0.70%)
Feb 14, 2018 21.52 22.84 21.50 22.79 3,742,668 +1.11(+5.12%)
Feb 13, 2018 21.66 21.74 21.17 21.68 2,670,081 +0.00(+0.00%)
Feb 12, 2018 21.87 22.00 21.10 21.68 2,786,876 -0.08(-0.37%)
Feb 09, 2018 22.01 22.20 20.94 21.76 3,223,745 -0.06(-0.27%)
Feb 08, 2018 22.39 21.45 21.82 3,818,268 -0.36(-1.62%)
Feb 07, 2018 21.11 22.39 21.01 22.18 4,303,033 +1.04(+4.92%)
Feb 06, 2018 20.19 21.20 19.84 21.14 5,254,760 +0.27(+1.29%)
Feb 05, 2018 21.46 21.81 20.63 20.87 4,276,381 -0.81(-3.74%)
Feb 02, 2018 22.49 22.70 21.48 21.68 4,923,118 -1.03(-4.54%)
Feb 01, 2018 22.91 22.91 22.44 22.71 4,251,966 -0.37(-1.60%)
Jan 31, 2018 23.01 23.27 22.78 23.08 4,578,914 +0.09(+0.39%)
Jan 30, 2018 22.50 22.99 22.21 22.99 4,151,949 +0.28(+1.23%)
Jan 29, 2018 22.52 22.76 21.95 22.71 2,955,691 +0.18(+0.80%)
Jan 26, 2018 22.07 22.57 21.40 22.53 5,653,517 -0.50(-2.17%)
Jan 25, 2018 23.63 23.80 22.88 23.03 2,521,930 -0.45(-1.92%)
Jan 24, 2018 23.87 24.08 23.18 23.48 2,808,450 -0.48(-2.00%)
Jan 23, 2018 23.81 23.98 23.39 23.96 2,266,201 +0.12(+0.50%)
Jan 22, 2018 23.76 23.98 23.52 23.84 2,961,557 +0.12(+0.51%)
Jan 19, 2018 23.10 23.74 22.95 23.72 3,057,223 +0.51(+2.20%)
Jan 18, 2018 23.36 23.48 23.06 23.21 3,717,094 -0.19(-0.81%)
Jan 17, 2018 23.05 23.74 22.77 23.40 4,640,226 +0.39(+1.69%)
Jan 16, 2018 23.05 23.41 23.00 23.01 5,977,152 +0.19(+0.83%)
Jan 12, 2018 22.82 22.82 22.82 0 +0.83(+3.77%)
Jan 11, 2018 21.43 22.13 21.31 21.99 3,004,194 +0.68(+3.19%)
Jan 10, 2018 21.51 21.31 4,074,110 -0.05(-0.23%)
Jan 09, 2018 21.48 21.85 21.35 21.36 3,827,532 -0.08(-0.37%)
Jan 08, 2018 21.34 21.79 21.09 21.44 5,079,157 +0.10(+0.47%)
Jan 05, 2018 21.68 21.94 21.28 21.34 6,078,557 -0.30(-1.39%)
Jan 04, 2018 21.97 22.09 21.22 21.64 4,393,395 -0.24(-1.10%)
Jan 03, 2018 22.29 22.40 21.83 21.88 3,770,754 -0.41(-1.84%)
Jan 02, 2018 22.03 22.64 22.03 22.29 5,002,139 +0.30(+1.36%)
Dec 29, 2017 21.99 21.99 21.99 0 -0.69(-3.04%)
Dec 28, 2017 22.91 22.94 22.43 22.68 3,534,141 -0.25(-1.09%)
Dec 27, 2017 23.09 23.37 22.79 22.93 3,911,624 -0.21(-0.91%)
Dec 26, 2017 22.64 23.18 22.44 23.14 5,083,308 +0.71(+3.17%)
Dec 22, 2017 21.52 22.70 21.30 22.43 11,075,706 +0.93(+4.30%)
Dec 21, 2017 22.83 23.12 21.13 21.50 21,799,028 -3.07(-12.47%)
Dec 20, 2017 24.47 24.74 23.95 24.57 10,016,726 +0.60(+2.50%)
Dec 19, 2017 23.49 24.05 23.44 23.97 5,729,220 +0.36(+1.52%)
Dec 18, 2017 22.78 23.85 22.71 23.61 5,284,515 +0.99(+4.38%)
Dec 15, 2017 22.55 23.08 22.36 22.62 6,887,766 +0.16(+0.71%)
Dec 14, 2017 23.56 23.71 22.18 22.46 4,842,612 -1.10(-4.67%)
Dec 13, 2017 23.03 23.91 23.00 23.56 4,261,641 +0.38(+1.64%)
Dec 12, 2017 23.24 23.53 22.99 23.18 3,287,420 -0.08(-0.34%)
Dec 11, 2017 23.21 23.43 23.04 23.26 4,077,564 +0.18(+0.78%)
Dec 08, 2017 22.60 23.30 22.33 23.08 4,039,232 +0.51(+2.26%)
Dec 07, 2017 23.25 23.33 22.55 22.57 4,420,466 -0.52(-2.25%)
Dec 06, 2017 23.51 23.89 22.92 23.09 3,771,154 -0.48(-2.04%)
Dec 05, 2017 24.53 24.53 23.22 23.57 5,822,569 -0.83(-3.40%)
Dec 04, 2017 22.97 24.52 22.71 24.40 9,833,372 +1.98(+8.83%)
Dec 01, 2017 22.44 22.93 21.95 22.42 5,850,226 +0.03(+0.13%)
Nov 30, 2017 23.06 23.79 22.31 22.39 16,037,647 -0.67(-2.91%)
Nov 29, 2017 22.00 23.85 21.94 23.06 11,356,818 +1.08(+4.91%)
Nov 28, 2017 20.72 22.00 20.69 21.98 4,924,428 +1.24(+5.98%)
Nov 27, 2017 20.72 21.03 20.49 20.74 2,824,137 +0.08(+0.39%)
Nov 24, 2017 21.44 21.45 20.63 20.66 1,746,890 -0.40(-1.90%)
Nov 22, 2017 20.40 21.25 20.30 21.06 3,737,424 +0.79(+3.90%)
Nov 21, 2017 20.85 20.85 20.02 20.27 3,717,299 -0.59(-2.83%)
Nov 20, 2017 21.08 21.16 20.52 20.86 2,736,059 -0.16(-0.76%)
Nov 17, 2017 20.49 21.06 20.41 21.02 4,801,647 +0.49(+2.39%)
Nov 16, 2017 20.15 20.59 19.96 20.53 3,667,689 +0.58(+2.91%)
Nov 15, 2017 19.93 20.14 19.38 19.95 3,172,645 -0.27(-1.34%)
Nov 14, 2017 19.64 20.28 19.52 20.22 4,457,064 +0.50(+2.54%)
Nov 13, 2017 19.96 20.10 19.59 19.72 2,427,477 -0.30(-1.50%)
Nov 10, 2017 20.17 20.38 19.98 20.02 3,134,958 -0.13(-0.65%)
Nov 09, 2017 19.39 20.35 19.39 20.15 3,152,139 +0.66(+3.39%)
Nov 08, 2017 19.35 19.52 19.10 19.49 2,886,990 +0.23(+1.19%)
Nov 07, 2017 20.03 20.03 19.07 19.26 4,599,714 -0.72(-3.60%)
Nov 06, 2017 19.51 20.22 19.31 19.98 3,723,880 +0.42(+2.15%)
Nov 03, 2017 19.71 19.87 19.48 19.56 2,983,587 -0.16(-0.81%)
Nov 02, 2017 20.23 20.35 19.38 19.72 4,088,767 -0.61(-3.00%)
Nov 01, 2017 19.99 20.46 19.94 20.33 2,691,325 +0.43(+2.16%)
Oct 31, 2017 19.92 19.92 19.52 19.90 3,245,539 -0.03(-0.15%)
Oct 30, 2017 20.31 20.36 19.91 19.93 3,945,697 -0.38(-1.87%)
Oct 27, 2017 21.00 21.10 20.25 20.31 3,483,781 -0.69(-3.29%)
Oct 26, 2017 20.92 21.39 20.85 21.00 2,934,265 +0.05(+0.24%)
Oct 25, 2017 21.41 21.45 20.77 20.95 3,024,607 -0.47(-2.19%)
Oct 24, 2017 21.20 21.42 21.03 21.42 3,193,436 +0.36(+1.71%)
Oct 23, 2017 21.56 21.60 21.05 21.06 3,783,241 -0.41(-1.91%)
Oct 20, 2017 21.22 21.64 21.09 21.47 5,802,849 +0.27(+1.27%)
Oct 19, 2017 21.06 21.30 20.93 21.20 4,099,667 +0.07(+0.33%)
Oct 18, 2017 21.11 21.36 21.05 21.13 3,759,618 +0.04(+0.19%)
Oct 17, 2017 21.18 21.48 21.04 21.09 3,652,515 -0.13(-0.61%)
Oct 16, 2017 21.20 21.44 21.11 21.22 3,104,778 -0.01(-0.05%)
Oct 13, 2017 21.33 21.43 21.19 21.23 2,585,968 -0.06(-0.28%)
Oct 12, 2017 21.90 21.94 21.03 21.29 4,805,363 -0.70(-3.18%)
Oct 11, 2017 22.25 22.33 21.95 21.99 3,167,953 -0.19(-0.86%)
Oct 10, 2017 22.39 22.51 22.05 22.18 3,673,774 -0.12(-0.54%)
Oct 09, 2017 22.91 22.98 22.00 22.30 3,628,208 -0.61(-2.66%)
Oct 06, 2017 23.24 23.39 22.83 22.91 2,775,039 -0.34(-1.46%)
Oct 05, 2017 23.25 23.51 23.16 23.25 3,044,072 +0.00(+0.00%)
Oct 04, 2017 23.20 23.39 23.02 23.25 2,640,248 -0.02(-0.09%)
Oct 03, 2017 23.67 23.71 23.14 23.27 3,428,189 -0.33(-1.40%)
Oct 02, 2017 23.41 23.73 22.92 23.60 4,549,262 +0.13(+0.55%)
Sep 29, 2017 23.47 23.79 23.37 23.47 3,865,809 +0.00(+0.00%)
Sep 28, 2017 23.21 23.82 23.06 23.47 5,333,053 +0.22(+0.95%)
Sep 27, 2017 23.16 23.29 22.65 23.25 5,013,905 +0.31(+1.35%)
Sep 26, 2017 23.04 23.31 22.82 22.94 3,927,327 -0.12(-0.52%)
Sep 25, 2017 22.44 23.30 22.40 23.06 5,413,810 +0.55(+2.44%)
Sep 22, 2017 22.17 22.53 22.16 22.51 6,839,829 +0.26(+1.17%)
Sep 21, 2017 23.19 22.10 22.25 11,790,451 -0.49(-2.15%)
Sep 20, 2017 23.00 23.43 22.41 22.74 24,996,064 -4.29(-15.87%)
Sep 19, 2017 27.48 27.51 26.54 27.03 9,824,777 -0.27(-0.99%)
Sep 18, 2017 28.83 28.94 27.27 27.30 4,443,711 -1.37(-4.78%)
Sep 15, 2017 28.80 28.96 28.43 28.67 3,550,690 -0.19(-0.66%)
Sep 14, 2017 29.22 29.47 28.59 28.86 3,555,837 -0.64(-2.17%)
Sep 13, 2017 28.98 29.63 28.91 29.50 3,402,231 +0.49(+1.69%)
Sep 12, 2017 27.81 29.48 27.74 29.01 5,597,944 +1.35(+4.88%)
Sep 11, 2017 28.42 28.47 27.55 27.66 3,190,266 -0.64(-2.26%)
Sep 08, 2017 27.65 28.47 27.50 28.30 3,257,388 +0.66(+2.37%)
Sep 07, 2017 28.15 28.60 27.33 27.64 2,688,586 -0.25(-0.88%)
Sep 06, 2017 28.12 28.62 27.76 27.89 3,242,036 -0.12(-0.43%)
Sep 05, 2017 27.85 28.13 27.59 28.01 2,205,441 +0.17(+0.61%)
Sep 01, 2017 27.66 28.16 27.66 27.84 2,041,363 +0.25(+0.91%)
Aug 31, 2017 27.96 28.07 27.44 27.59 2,130,383 -0.28(-1.00%)
Aug 30, 2017 27.90 28.11 27.69 27.87 1,690,972 -0.07(-0.25%)
Aug 29, 2017 27.83 28.19 27.60 27.94 1,597,413 -0.06(-0.21%)
Aug 28, 2017 27.92 28.14 27.76 28.00 2,298,574 +0.06(+0.21%)
Aug 25, 2017 27.60 28.33 27.43 27.94 2,117,051 +0.46(+1.67%)
Aug 24, 2017 27.95 28.50 27.42 27.48 2,735,755 -0.05(-0.18%)
Aug 23, 2017 27.20 28.00 27.02 27.53 2,150,731 +0.16(+0.58%)
Aug 22, 2017 27.28 27.56 27.20 27.37 1,487,965 +0.16(+0.59%)
Aug 21, 2017 27.27 27.43 26.96 27.21 2,146,393 -0.06(-0.22%)
Aug 18, 2017 27.48 27.53 27.12 27.27 1,945,254 -0.21(-0.76%)
Aug 17, 2017 27.61 28.03 27.21 27.48 1,918,004 -0.28(-1.01%)
Aug 16, 2017 27.81 28.04 27.70 27.76 2,246,267 +0.19(+0.69%)
Aug 15, 2017 29.04 29.04 27.56 27.57 3,693,329 -1.52(-5.23%)
Aug 14, 2017 28.93 29.35 28.78 29.09 1,838,676 +0.31(+1.08%)
Aug 11, 2017 28.33 28.90 28.25 28.78 2,331,029 +0.38(+1.34%)
Aug 10, 2017 29.70 29.70 28.39 28.40 3,344,960 -1.38(-4.63%)
Aug 09, 2017 30.17 30.32 29.34 29.78 2,985,452 -0.60(-1.97%)
Aug 08, 2017 30.77 30.98 30.30 30.38 1,937,587 -0.26(-0.85%)
Aug 07, 2017 30.13 31.15 30.01 30.64 3,061,656 +0.54(+1.79%)
Aug 04, 2017 30.58 30.58 30.06 30.10 2,703,478 -0.44(-1.44%)
Aug 03, 2017 29.77 30.75 29.77 30.54 3,304,666 +0.71(+2.38%)
Aug 02, 2017 30.00 30.18 29.75 29.83 2,329,848 -0.27(-0.90%)
Aug 01, 2017 30.00 30.25 29.63 30.10 3,480,498 +0.20(+0.67%)
Jul 31, 2017 29.27 29.97 29.20 29.90 3,247,073 +0.60(+2.05%)
Jul 28, 2017 30.40 30.49 28.92 29.30 3,744,947 -1.12(-3.68%)
Jul 27, 2017 29.24 30.80 28.82 30.42 4,849,418 +1.18(+4.04%)
Jul 26, 2017 28.26 29.44 27.99 29.24 7,131,001 +0.93(+3.29%)
Jul 25, 2017 28.30 28.77 28.24 28.31 36,840,504 +0.14(+0.50%)
Jul 24, 2017 29.15 29.26 28.13 28.17 5,638,868 -1.09(-3.73%)
Jul 21, 2017 29.51 29.71 29.07 29.26 2,512,737 -0.28(-0.95%)
Jul 20, 2017 29.74 29.22 29.54 2,655,973 +0.35(+1.20%)
Jul 19, 2017 28.72 29.28 28.72 29.19 1,422,918 +0.45(+1.57%)
Jul 18, 2017 29.08 29.25 28.62 28.74 1,762,556 -0.47(-1.61%)
Jul 17, 2017 29.21 29.54 29.17 29.21 1,853,811 +0.03(+0.10%)
Jul 14, 2017 29.33 29.46 28.98 29.18 2,128,283 -0.03(-0.10%)
Jul 13, 2017 28.70 29.31 28.69 29.21 2,905,515 +0.71(+2.49%)
Jul 12, 2017 28.78 29.07 28.40 28.50 2,878,592 -0.14(-0.49%)
Jul 11, 2017 28.76 28.95 28.33 28.64 2,621,226 -0.20(-0.69%)
Jul 10, 2017 29.70 29.78 28.80 28.84 3,250,520 -0.85(-2.86%)
Jul 07, 2017 29.67 29.85 29.37 29.69 2,753,233 +0.04(+0.13%)
Jul 06, 2017 30.69 30.75 29.54 29.65 3,659,500 -1.15(-3.73%)
Jul 05, 2017 31.17 31.22 30.40 30.80 2,859,399 -0.35(-1.12%)
Jul 03, 2017 30.68 31.29 30.63 31.15 1,924,537 +0.75(+2.47%)
Jun 30, 2017 30.59 30.68 30.16 30.40 2,700,141 -0.05(-0.16%)
Jun 29, 2017 30.12 30.64 29.97 30.45 3,542,676 +0.26(+0.86%)
Jun 28, 2017 30.72 31.09 30.12 30.19 5,184,790 -0.53(-1.73%)
Jun 27, 2017 30.11 31.17 30.09 30.72 5,779,924 +0.63(+2.09%)
Jun 26, 2017 29.65 30.11 29.12 30.09 7,640,394 +0.44(+1.48%)
Jun 23, 2017 29.41 29.65 21,808,488 -4.09(-12.12%)
Jun 22, 2017 33.75 34.10 33.40 33.74 6,671,717 +0.08(+0.24%)
Jun 21, 2017 34.21 34.48 33.48 33.66 2,243,331 -0.48(-1.41%)
Jun 20, 2017 35.08 35.15 34.13 34.14 3,030,888 -1.01(-2.87%)
Jun 19, 2017 35.01 35.59 34.51 35.15 2,984,842 -0.18(-0.51%)
Jun 16, 2017 35.15 35.43 34.77 35.33 4,775,146 -0.60(-1.67%)
Jun 15, 2017 35.83 36.49 35.67 35.93 3,847,112 -0.20(-0.55%)
Jun 14, 2017 36.09 36.15 35.34 36.13 3,094,611 -0.06(-0.17%)
Jun 13, 2017 36.46 36.96 35.96 36.19 2,406,841 -0.30(-0.82%)
Jun 12, 2017 35.75 37.49 35.74 36.49 4,907,430 +0.85(+2.38%)
Jun 09, 2017 33.85 35.77 33.63 35.64 3,942,318 +1.82(+5.38%)
Jun 08, 2017 34.04 34.56 33.77 33.82 2,143,341 -0.01(-0.03%)
Jun 07, 2017 34.25 34.38 33.77 33.83 2,288,854 -0.25(-0.73%)
Jun 06, 2017 34.62 34.62 34.03 34.08 2,457,077 -0.76(-2.18%)
Jun 05, 2017 35.16 35.16 34.31 34.84 2,102,197 -0.36(-1.02%)
Jun 02, 2017 35.15 35.41 34.96 35.20 1,958,066 -0.14(-0.40%)
Jun 01, 2017 34.44 35.55 34.23 35.34 2,520,112 +0.93(+2.70%)
May 31, 2017 34.82 35.12 34.17 34.41 2,403,531 -0.33(-0.95%)
May 30, 2017 34.74 35.03 34.58 34.74 1,543,474 -0.11(-0.32%)
May 26, 2017 34.67 34.96 34.41 34.85 1,820,479 +0.08(+0.23%)
May 25, 2017 35.08 35.18 34.51 34.77 3,619,285 +0.06(+0.17%)
May 24, 2017 34.61 34.85 34.36 34.71 1,544,117 +0.01(+0.03%)
May 23, 2017 35.33 35.37 34.67 34.70 1,636,185 -0.62(-1.76%)
May 22, 2017 35.50 35.69 35.20 35.32 1,514,142 -0.01(-0.03%)
May 19, 2017 35.22 35.61 35.00 35.33 2,034,162 +0.18(+0.51%)
May 18, 2017 35.62 35.91 34.93 35.15 1,888,522 -0.35(-0.99%)
May 17, 2017 35.15 36.01 35.08 35.50 2,949,465 +0.02(+0.06%)
May 16, 2017 35.95 35.95 35.35 35.48 2,218,582 -0.49(-1.36%)
May 15, 2017 36.15 36.54 35.90 35.97 1,832,028 -0.13(-0.36%)
May 12, 2017 36.66 36.66 35.88 36.10 2,576,829 -0.56(-1.53%)
May 11, 2017 37.34 37.49 36.52 36.66 2,564,732 -1.00(-2.66%)
May 10, 2017 37.42 37.68 37.31 37.66 1,940,251 +0.12(+0.32%)
May 09, 2017 37.27 37.66 37.17 37.54 2,044,572 +0.33(+0.89%)
May 08, 2017 37.38 37.51 37.15 37.21 1,971,353 -0.13(-0.35%)
May 05, 2017 37.25 37.40 37.02 37.34 1,759,879 +0.24(+0.65%)
May 04, 2017 37.75 37.96 37.01 37.10 2,076,996 -0.58(-1.54%)
May 03, 2017 38.05 38.20 37.40 37.68 2,199,281 -0.51(-1.34%)
May 02, 2017 37.40 38.20 37.21 38.19 2,600,823 +0.76(+2.03%)
May 01, 2017 38.80 38.80 37.41 37.43 2,852,265 -1.32(-3.41%)
Apr 28, 2017 39.39 39.39 38.52 38.75 2,418,710 -0.43(-1.10%)
Apr 27, 2017 39.35 39.39 38.81 39.18 2,141,390 -0.21(-0.53%)
Apr 26, 2017 39.28 39.88 39.28 39.39 2,057,364 +0.03(+0.08%)
Apr 25, 2017 39.80 39.97 39.14 39.36 1,927,371 -0.33(-0.83%)
Apr 24, 2017 40.22 40.33 39.64 39.69 2,632,740 -0.11(-0.28%)
Apr 21, 2017 40.02 40.04 39.66 39.80 1,880,327 -0.13(-0.33%)
Apr 20, 2017 39.24 40.24 39.24 39.93 2,847,726 +0.82(+2.10%)
Apr 19, 2017 38.55 39.52 38.50 39.11 2,234,109 +0.69(+1.80%)
Apr 18, 2017 38.29 38.77 38.11 38.42 1,650,477 -0.01(-0.03%)
Apr 17, 2017 38.62 38.73 38.18 38.43 2,011,481 +0.04(+0.10%)
Apr 13, 2017 38.34 38.63 38.05 38.39 2,190,675 -0.07(-0.18%)
Apr 12, 2017 39.02 39.22 38.40 38.46 2,351,237 -0.74(-1.89%)
Apr 11, 2017 39.20 39.30 38.98 39.20 2,407,434 -0.18(-0.46%)
Apr 10, 2017 39.60 40.18 39.36 39.38 3,400,618 -0.11(-0.28%)
Apr 07, 2017 38.87 39.65 38.85 39.49 3,889,256 +0.41(+1.05%)
Apr 06, 2017 39.25 40.76 38.76 39.08 12,688,158 +1.28(+3.39%)
Apr 05, 2017 39.13 39.37 37.28 37.80 7,486,760 -1.18(-3.03%)
Apr 04, 2017 39.04 39.29 38.72 38.98 3,627,734 -0.30(-0.76%)
Apr 03, 2017 39.43 39.73 38.79 39.28 3,344,784 -0.18(-0.46%)
Mar 31, 2017 39.87 40.00 39.44 39.46 1,969,635 -0.47(-1.18%)
Mar 30, 2017 39.26 39.96 39.23 39.93 1,651,412 +0.56(+1.42%)
Mar 29, 2017 39.07 39.61 39.03 39.37 1,896,185 +0.27(+0.69%)
Mar 28, 2017 38.41 39.19 38.31 39.10 2,188,643 +0.78(+2.04%)
Mar 27, 2017 38.00 38.55 37.78 38.32 1,583,319 +0.03(+0.08%)
Mar 24, 2017 38.31 38.46 37.97 38.29 1,629,172 -0.10(-0.26%)
Mar 23, 2017 38.10 38.78 37.99 38.39 1,699,013 +0.06(+0.16%)
Mar 22, 2017 38.03 38.37 37.79 38.33 1,712,682 +0.30(+0.79%)
Mar 21, 2017 39.28 39.41 37.97 38.03 2,351,178 -1.12(-2.86%)
Mar 20, 2017 39.75 39.95 39.01 39.15 1,385,727 -0.53(-1.34%)
Mar 17, 2017 39.97 39.99 39.41 39.68 3,042,776 +0.01(+0.03%)
Mar 16, 2017 39.67 39.84 39.30 39.67 1,831,056 +0.12(+0.30%)
Mar 15, 2017 39.44 39.73 39.03 39.55 2,167,285 +0.07(+0.18%)
Mar 14, 2017 38.98 39.80 38.98 39.48 1,602,176 -0.04(-0.10%)
Mar 13, 2017 39.81 39.97 39.36 39.52 1,802,898 -0.25(-0.63%)
Mar 10, 2017 39.59 40.04 39.41 39.77 1,232,162 +0.33(+0.84%)
Mar 09, 2017 39.63 39.88 39.35 39.44 1,243,566 -0.20(-0.50%)
Mar 08, 2017 39.06 39.77 39.02 39.64 2,532,946 +0.63(+1.61%)
Mar 07, 2017 39.46 39.70 38.58 39.01 2,906,583 -0.63(-1.59%)
Mar 06, 2017 40.10 40.24 39.48 39.64 1,504,392 -0.60(-1.49%)
Mar 03, 2017 40.67 40.97 39.99 40.24 1,547,503 -0.37(-0.91%)
Mar 02, 2017 40.73 41.11 40.53 40.61 2,255,492 -0.11(-0.27%)
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.