Bed Bath & Beyond (NQ: BBBY )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 32.91 32.92 32.36 32.49 1,765,020 -0.43(-1.30%)
May 27, 2004 32.76 33.00 32.60 32.91 2,506,515 +0.45(+1.40%)
May 26, 2004 32.53 32.97 32.30 32.46 2,173,215 -0.37(-1.12%)
May 25, 2004 32.01 32.88 31.97 32.83 3,772,847 +0.55(+1.70%)
May 24, 2004 31.69 32.29 31.65 32.28 3,198,576 +0.59(+1.87%)
May 21, 2004 31.61 32.06 31.40 31.68 2,472,451 +0.27(+0.86%)
May 20, 2004 31.33 31.75 31.17 31.41 2,149,244 -0.04(-0.14%)
May 19, 2004 32.01 32.34 31.43 31.46 2,343,535 -0.42(-1.31%)
May 18, 2004 31.56 32.00 31.38 31.88 3,129,301 +0.65(+2.07%)
May 17, 2004 31.37 31.57 31.08 31.23 3,147,537 -0.42(-1.32%)
May 14, 2004 31.82 32.16 31.43 31.65 2,478,759 +0.01(+0.03%)
May 13, 2004 31.71 32.01 31.30 31.64 2,237,902 -0.24(-0.77%)
May 12, 2004 31.44 32.06 31.09 31.88 4,135,394 +0.09(+0.27%)
May 11, 2004 31.13 31.80 30.82 31.80 4,491,403 +0.94(+3.05%)
May 10, 2004 30.67 31.02 29.89 30.86 5,279,348 -0.25(-0.81%)
May 07, 2004 31.63 32.26 30.95 31.11 3,488,866 -0.78(-2.43%)
May 06, 2004 32.23 32.29 31.43 31.88 3,844,531 -0.47(-1.46%)
May 05, 2004 32.04 32.56 31.67 32.36 4,903,153 +0.70(+2.20%)
May 04, 2004 31.75 31.97 31.34 31.66 6,869,346 -0.26(-0.82%)
May 03, 2004 32.36 32.43 31.69 31.92 3,983,081 -0.44(-1.35%)
Apr 30, 2004 32.18 32.68 31.63 32.36 4,090,549 +0.77(+2.43%)
Apr 29, 2004 32.26 32.56 31.17 31.59 3,904,745 -0.55(-1.71%)
Apr 28, 2004 33.25 33.29 32.05 32.14 4,088,599 -0.85(-2.56%)
Apr 27, 2004 33.11 33.52 32.79 32.98 2,921,017 +0.16(+0.48%)
Apr 26, 2004 33.31 33.61 32.65 32.83 2,452,723 -0.58(-1.75%)
Apr 23, 2004 32.69 33.50 32.34 33.41 3,993,288 +0.55(+1.67%)
Apr 22, 2004 32.04 33.04 31.96 32.86 3,299,162 +0.62(+1.92%)
Apr 21, 2004 32.62 32.77 31.89 32.24 6,152,970 -0.41(-1.26%)
Apr 20, 2004 33.65 33.96 32.64 32.65 3,947,640 -0.78(-2.35%)
Apr 19, 2004 33.68 33.69 33.19 33.44 2,778,912 -0.16(-0.47%)
Apr 16, 2004 34.33 34.34 33.56 33.59 2,258,318 -0.54(-1.58%)
Apr 15, 2004 33.74 34.27 33.74 34.13 3,398,372 +0.45(+1.35%)
Apr 14, 2004 33.58 33.99 33.25 33.68 2,469,010 +0.27(+0.81%)
Apr 13, 2004 34.08 34.18 33.25 33.41 3,413,971 -0.72(-2.10%)
Apr 12, 2004 33.98 34.30 33.76 34.13 1,779,701 +0.32(+0.95%)
Apr 08, 2004 34.27 34.35 33.71 33.80 2,307,177 -0.30(-0.87%)
Apr 07, 2004 34.61 34.81 34.02 34.10 3,439,892 -0.47(-1.36%)
Apr 06, 2004 34.94 34.94 34.31 34.57 2,637,380 -0.31(-0.87%)
Apr 05, 2004 34.55 35.03 34.17 34.88 4,760,245 +0.34(+0.98%)
Apr 02, 2004 35.63 35.83 34.31 34.54 6,863,497 -0.83(-2.34%)
Apr 01, 2004 36.28 36.28 34.74 35.36 8,727,384 -1.17(-3.20%)
Mar 31, 2004 36.50 36.65 35.95 36.53 5,363,648 +0.51(+1.40%)
Mar 30, 2004 34.83 36.18 34.62 36.03 4,970,478 +0.93(+2.66%)
Mar 29, 2004 34.83 35.61 34.63 35.09 4,288,166 +0.75(+2.18%)
Mar 26, 2004 34.33 34.65 34.27 34.34 2,188,469 -0.05(-0.15%)
Mar 25, 2004 34.06 34.54 34.01 34.40 5,257,786 +0.53(+1.57%)
Mar 24, 2004 34.81 34.85 33.79 33.86 4,199,164 +0.03(+0.10%)
Mar 23, 2004 33.39 34.58 33.35 33.83 5,086,663 +0.75(+2.27%)
Mar 22, 2004 33.31 33.32 32.75 33.08 3,240,095 -0.28(-0.84%)
Mar 19, 2004 33.84 34.01 33.30 33.36 4,755,084 -0.74(-2.17%)
Mar 18, 2004 34.01 34.35 33.72 34.10 3,092,484 +0.06(+0.18%)
Mar 17, 2004 34.30 34.48 33.95 34.04 3,421,999 -0.07(-0.20%)
Mar 16, 2004 34.44 34.87 34.04 34.11 4,250,546 +0.08(+0.23%)
Mar 15, 2004 34.68 34.70 33.83 34.03 3,287,808 -0.69(-1.98%)
Mar 12, 2004 34.44 34.91 34.20 34.72 2,652,061 +0.50(+1.45%)
Mar 11, 2004 34.70 35.01 34.18 34.22 2,926,408 -0.71(-2.05%)
Mar 10, 2004 35.34 35.56 34.92 34.94 2,817,449 -0.42(-1.18%)
Mar 09, 2004 35.52 35.90 35.16 35.36 3,064,729 -0.06(-0.17%)
Mar 08, 2004 36.42 36.62 35.38 35.42 3,208,440 -0.80(-2.21%)
Mar 05, 2004 35.91 37.31 35.88 36.22 3,579,244 -0.21(-0.57%)
Mar 04, 2004 36.06 36.44 35.66 36.43 2,465,913 +0.13(+0.36%)
Mar 03, 2004 35.72 36.48 35.62 36.30 2,880,187 +0.58(+1.61%)
Mar 02, 2004 35.91 36.46 35.72 35.72 4,228,984 -0.03(-0.10%)
Mar 01, 2004 36.22 36.24 35.58 35.76 2,521,425 +0.07(+0.20%)
Feb 27, 2004 35.77 36.25 35.63 35.69 3,720,203 -0.18(-0.51%)
Feb 26, 2004 34.94 35.96 34.79 35.87 4,469,267 +1.08(+3.11%)
Feb 25, 2004 34.30 35.11 34.27 34.79 6,962,363 +0.04(+0.13%)
Feb 24, 2004 35.21 35.60 34.64 34.74 3,620,878 -0.32(-0.92%)
Feb 23, 2004 35.44 35.67 34.88 35.07 2,860,000 -0.35(-0.98%)
Feb 20, 2004 35.80 35.98 35.26 35.42 3,930,092 -0.25(-0.71%)
Feb 19, 2004 36.44 36.62 35.63 35.67 2,417,054 -0.52(-1.44%)
Feb 18, 2004 36.46 36.51 35.96 36.19 2,370,947 -0.17(-0.48%)
Feb 17, 2004 36.55 36.74 36.32 36.37 2,172,068 +0.30(+0.82%)
Feb 13, 2004 36.44 36.81 35.77 36.07 3,234,934 -0.37(-1.01%)
Feb 12, 2004 36.78 37.02 36.32 36.44 1,913,319 -0.58(-1.58%)
Feb 11, 2004 36.52 37.19 36.34 37.02 2,191,566 +0.43(+1.17%)
Feb 10, 2004 36.64 37.10 36.37 36.59 2,507,776 -0.08(-0.21%)
Feb 09, 2004 36.69 37.12 36.62 36.67 2,962,078 -0.02(-0.05%)
Feb 06, 2004 36.18 36.75 36.18 36.69 3,354,101 +1.11(+3.11%)
Feb 05, 2004 36.45 36.58 35.52 35.58 2,964,142 -0.64(-1.76%)
Feb 04, 2004 35.68 36.63 35.44 36.22 3,573,280 +0.43(+1.19%)
Feb 03, 2004 35.82 36.18 35.59 35.79 2,104,513 +0.04(+0.12%)
Feb 02, 2004 35.30 36.17 35.30 35.75 3,175,179 +0.37(+1.04%)
Jan 30, 2004 34.81 35.65 34.77 35.38 4,420,064 +0.57(+1.63%)
Jan 29, 2004 34.28 35.13 34.20 34.81 3,285,629 +0.65(+1.91%)
Jan 28, 2004 35.18 35.27 34.00 34.16 4,133,329 -0.93(-2.66%)
Jan 27, 2004 35.32 35.61 34.99 35.09 2,972,744 -0.24(-0.67%)
Jan 26, 2004 35.09 35.36 34.79 35.33 3,116,455 +0.47(+1.35%)
Jan 23, 2004 34.83 35.06 34.33 34.86 3,533,826 +0.11(+0.33%)
Jan 22, 2004 35.02 35.28 34.67 34.74 3,341,370 -0.18(-0.52%)
Jan 21, 2004 34.62 35.23 34.42 34.93 4,557,467 +0.38(+1.11%)
Jan 20, 2004 34.88 34.88 33.93 34.54 3,903,827 -0.11(-0.33%)
Jan 16, 2004 34.57 35.02 34.38 34.66 4,724,116 +0.01(+0.03%)
Jan 15, 2004 34.28 34.77 34.02 34.65 5,793,229 +0.40(+1.17%)
Jan 14, 2004 34.61 34.74 34.21 34.25 8,297,670 -0.45(-1.31%)
Jan 13, 2004 34.97 35.15 34.09 34.70 7,845,220 -1.19(-3.30%)
Jan 12, 2004 36.29 36.38 35.56 35.89 2,388,447 -0.40(-1.11%)
Jan 09, 2004 36.40 36.68 36.09 36.29 3,475,826 -0.44(-1.21%)
Jan 08, 2004 36.83 37.23 36.44 36.73 3,870,137 -0.38(-1.03%)
Jan 07, 2004 36.78 37.13 36.69 37.12 3,062,690 +0.14(+0.38%)
Jan 06, 2004 37.10 37.49 36.55 36.98 3,590,599 +0.17(+0.47%)
Jan 05, 2004 37.32 37.40 36.26 36.80 4,514,915 -0.14(-0.38%)
Jan 02, 2004 38.08 38.36 36.93 36.94 3,574,886 -0.85(-2.26%)
Dec 31, 2003 37.67 38.00 37.55 37.80 2,273,916 +0.11(+0.30%)
Dec 30, 2003 37.58 37.87 37.06 37.68 2,628,937 +0.04(+0.12%)
Dec 29, 2003 37.60 37.73 37.19 37.64 2,631,121 +0.44(+1.20%)
Dec 26, 2003 37.56 37.67 37.00 37.19 1,585,513 -0.34(-0.91%)
Dec 24, 2003 37.49 37.75 37.39 37.53 1,199,025 -0.17(-0.46%)
Dec 23, 2003 37.06 37.74 36.96 37.71 4,203,446 +0.50(+1.34%)
Dec 22, 2003 36.58 37.31 36.58 37.21 4,291,501 +0.21(+0.57%)
Dec 19, 2003 36.99 37.15 36.51 37.00 4,804,354 +0.24(+0.64%)
Dec 18, 2003 36.44 37.06 35.38 36.77 11,156,497 +1.93(+5.53%)
Dec 17, 2003 33.93 34.95 33.31 34.84 5,202,605 +0.84(+2.46%)
Dec 16, 2003 33.52 34.12 32.48 34.00 10,271,920 -0.52(-1.52%)
Dec 15, 2003 35.70 36.10 34.38 34.53 3,417,655 -0.64(-1.81%)
Dec 12, 2003 35.69 35.74 34.88 35.16 1,796,612 -0.37(-1.03%)
Dec 11, 2003 35.02 35.74 34.87 35.53 5,021,976 +0.65(+1.87%)
Dec 10, 2003 35.80 35.88 34.67 34.88 3,845,062 -0.45(-1.28%)
Dec 09, 2003 36.35 36.65 35.26 35.33 4,296,854 -1.06(-2.92%)
Dec 08, 2003 36.48 36.71 36.08 36.39 2,848,088 -0.28(-0.76%)
Dec 05, 2003 36.29 36.94 36.08 36.67 3,620,801 -0.03(-0.10%)
Dec 04, 2003 36.85 37.12 36.01 36.71 4,375,307 -0.22(-0.59%)
Dec 03, 2003 36.94 37.88 36.76 36.92 4,489,373 -0.14(-0.38%)
Dec 02, 2003 37.49 37.74 36.99 37.06 4,024,828 -0.61(-1.62%)
Dec 01, 2003 36.98 37.72 36.84 37.67 3,551,835 +0.85(+2.30%)
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%)
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.