Bed Bath & Beyond (NQ: BBBY )

20.19 USD -0.71 (-3.40%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.85 54.00 53.49 53.65 1,258,890 -0.04(-0.07%)
May 23, 2011 53.39 54.08 53.05 53.69 2,274,685 -0.14(-0.26%)
May 20, 2011 54.70 54.88 53.81 53.83 3,227,811 -1.08(-1.97%)
May 19, 2011 55.16 55.42 54.45 54.91 1,605,827 -0.24(-0.44%)
May 18, 2011 54.72 55.15 54.25 55.15 2,139,908 +0.31(+0.57%)
May 17, 2011 54.71 55.16 54.44 54.84 1,892,721 -0.11(-0.20%)
May 16, 2011 55.38 55.59 54.74 54.95 2,060,684 -0.70(-1.26%)
May 13, 2011 56.25 56.25 55.39 55.65 1,371,115 -0.53(-0.94%)
May 12, 2011 55.95 56.31 55.58 56.18 1,799,673 +0.19(+0.34%)
May 11, 2011 56.38 56.83 55.76 55.99 1,903,269 -0.57(-1.01%)
May 10, 2011 55.63 56.74 55.63 56.56 1,440,277 +1.09(+1.97%)
May 09, 2011 55.59 55.86 55.38 55.47 1,310,866 -0.21(-0.38%)
May 06, 2011 56.49 56.63 55.54 55.68 1,579,994 -0.06(-0.11%)
May 05, 2011 55.27 56.50 55.17 55.74 2,041,483 +0.21(+0.38%)
May 04, 2011 55.58 56.52 55.28 55.53 2,121,643 +0.02(+0.04%)
May 03, 2011 55.89 56.24 55.48 55.51 2,228,146 -0.62(-1.10%)
May 02, 2011 56.11 56.55 55.57 56.13 2,183,570 +0.00(+0.00%)
Apr 29, 2011 56.86 57.11 55.85 56.13 7,242,387 -0.74(-1.30%)
Apr 28, 2011 57.22 57.58 56.70 56.87 1,863,138 -0.38(-0.66%)
Apr 27, 2011 57.19 57.90 57.05 57.25 2,156,908 +0.12(+0.21%)
Apr 26, 2011 56.90 57.54 56.62 57.13 2,555,501 +0.56(+0.99%)
Apr 25, 2011 57.18 57.44 56.42 56.57 2,448,089 -0.73(-1.27%)
Apr 21, 2011 57.00 57.88 56.73 57.30 3,096,770 +0.28(+0.49%)
Apr 20, 2011 56.50 57.22 56.50 57.02 3,151,002 +1.17(+2.09%)
Apr 19, 2011 55.87 56.19 55.71 55.85 4,114,579 +0.06(+0.11%)
Apr 18, 2011 55.38 55.91 54.57 55.79 3,818,483 -0.05(-0.09%)
Apr 15, 2011 54.93 55.85 54.68 55.84 4,276,049 +0.90(+1.64%)
Apr 14, 2011 54.13 55.29 54.04 54.94 4,703,735 +0.42(+0.77%)
Apr 13, 2011 54.12 54.62 54.02 54.52 4,034,076 +0.46(+0.85%)
Apr 12, 2011 53.56 54.37 53.56 54.06 3,374,256 +0.05(+0.09%)
Apr 11, 2011 53.61 54.30 53.58 54.01 3,333,359 +0.19(+0.35%)
Apr 08, 2011 54.00 54.41 53.30 53.82 4,311,516 -0.73(-1.34%)
Apr 07, 2011 54.03 55.17 53.21 54.55 12,124,002 +5.16(+10.45%)
Apr 06, 2011 49.28 49.79 48.56 49.39 4,004,652 +0.49(+1.00%)
Apr 05, 2011 48.43 49.01 47.89 48.90 2,542,798 +0.41(+0.85%)
Apr 04, 2011 48.77 48.89 47.77 48.49 3,562,062 -0.22(-0.45%)
Apr 01, 2011 48.45 48.94 48.39 48.71 1,793,415 +0.44(+0.91%)
Mar 31, 2011 48.43 49.09 48.18 48.27 2,346,614 -0.27(-0.56%)
Mar 30, 2011 48.07 48.70 47.90 48.54 2,298,468 +0.86(+1.80%)
Mar 29, 2011 47.29 47.86 47.15 47.68 1,771,966 +0.36(+0.76%)
Mar 28, 2011 47.40 47.80 47.32 47.32 2,736,615 +0.04(+0.08%)
Mar 25, 2011 48.01 48.05 47.27 47.28 2,986,263 -0.59(-1.23%)
Mar 24, 2011 47.23 48.12 47.19 47.87 3,088,911 +0.89(+1.89%)
Mar 23, 2011 46.29 47.12 45.77 46.98 2,491,211 +0.53(+1.14%)
Mar 22, 2011 46.51 46.62 46.04 46.45 2,252,444 -0.15(-0.32%)
Mar 21, 2011 46.92 47.62 46.59 46.60 2,732,778 +1.02(+2.24%)
Mar 18, 2011 46.17 46.36 45.44 45.58 5,254,444 -0.24(-0.52%)
Mar 17, 2011 45.72 46.08 45.57 45.82 3,360,762 +0.75(+1.66%)
Mar 16, 2011 45.66 45.80 44.79 45.07 3,590,290 -0.99(-2.15%)
Mar 15, 2011 45.02 46.44 44.82 46.06 5,591,046 +0.74(+1.63%)
Mar 14, 2011 45.53 45.79 45.03 45.32 2,980,310 -0.50(-1.09%)
Mar 11, 2011 45.57 45.95 45.32 45.82 3,297,155 +0.19(+0.42%)
Mar 10, 2011 46.09 46.27 45.60 45.63 4,380,250 -1.15(-2.46%)
Mar 09, 2011 47.10 47.10 46.34 46.78 3,206,869 -0.44(-0.93%)
Mar 08, 2011 46.61 47.61 46.45 47.22 3,433,807 -0.30(-0.63%)
Mar 07, 2011 48.67 48.82 47.21 47.52 2,398,128 -0.82(-1.70%)
Mar 04, 2011 48.73 49.20 47.71 48.34 2,105,856 -0.54(-1.10%)
Mar 03, 2011 48.28 49.10 48.27 48.88 1,933,649 +0.97(+2.02%)
Mar 02, 2011 47.24 48.21 47.15 47.91 2,104,699 +0.66(+1.40%)
Mar 01, 2011 48.22 48.47 47.00 47.25 2,151,211 -0.90(-1.87%)
Feb 28, 2011 47.95 48.27 47.65 48.15 1,754,758 +0.30(+0.63%)
Feb 25, 2011 47.53 48.10 47.20 47.85 2,097,219 +0.49(+1.03%)
Feb 24, 2011 47.78 47.88 46.78 47.36 2,364,599 -0.39(-0.82%)
Feb 23, 2011 48.90 48.91 47.09 47.75 3,255,389 -1.23(-2.51%)
Feb 22, 2011 50.27 50.95 48.94 48.98 2,606,188 -1.84(-3.62%)
Feb 18, 2011 49.35 50.84 49.26 50.82 3,183,698 +1.38(+2.79%)
Feb 17, 2011 49.54 49.70 49.21 49.44 2,560,840 -0.21(-0.42%)
Feb 16, 2011 49.48 49.96 49.33 49.65 2,280,154 +0.31(+0.63%)
Feb 15, 2011 49.54 49.80 49.07 49.34 1,865,567 -0.45(-0.90%)
Feb 14, 2011 49.96 50.00 49.41 49.79 1,184,730 -0.25(-0.50%)
Feb 11, 2011 49.52 50.08 49.23 50.04 1,248,497 +0.29(+0.58%)
Feb 10, 2011 49.10 49.88 48.93 49.75 2,457,247 +0.50(+1.02%)
Feb 09, 2011 48.77 49.47 48.68 49.25 1,969,878 +0.47(+0.96%)
Feb 08, 2011 48.32 48.97 48.31 48.78 2,149,300 +0.46(+0.95%)
Feb 07, 2011 48.41 48.70 48.04 48.32 1,203,465 -0.02(-0.04%)
Feb 04, 2011 48.25 48.69 47.93 48.34 1,766,997 +0.08(+0.18%)
Feb 03, 2011 47.74 48.42 47.53 48.26 2,117,806 +0.51(+1.08%)
Feb 02, 2011 48.42 48.71 47.48 47.74 2,124,979 -0.79(-1.63%)
Feb 01, 2011 48.32 49.06 48.19 48.53 2,393,804 +0.53(+1.10%)
Jan 31, 2011 48.61 48.89 47.99 48.00 2,833,551 -0.60(-1.23%)
Jan 28, 2011 50.65 50.87 48.51 48.60 2,758,305 -2.04(-4.03%)
Jan 27, 2011 49.54 50.80 49.43 50.64 3,176,527 +1.12(+2.26%)
Jan 26, 2011 49.36 49.77 48.86 49.52 2,201,811 +0.21(+0.43%)
Jan 25, 2011 48.48 49.32 48.34 49.31 3,610,817 +0.53(+1.09%)
Jan 24, 2011 48.30 49.06 48.05 48.78 1,647,313 +0.67(+1.39%)
Jan 21, 2011 48.60 48.83 47.92 48.11 2,909,114 +0.12(+0.25%)
Jan 20, 2011 48.12 48.92 47.52 47.99 3,730,537 -0.41(-0.85%)
Jan 19, 2011 49.26 49.30 48.28 48.40 3,826,502 -1.06(-2.14%)
Jan 18, 2011 49.50 50.15 49.22 49.46 1,789,696 -0.05(-0.10%)
Jan 14, 2011 49.14 49.65 49.12 49.51 1,448,311 +0.27(+0.55%)
Jan 13, 2011 49.41 49.48 48.78 49.24 1,844,377 -0.23(-0.46%)
Jan 12, 2011 49.50 49.67 49.13 49.47 1,514,890 +0.24(+0.49%)
Jan 11, 2011 48.91 49.42 48.79 49.23 2,167,562 +0.48(+0.98%)
Jan 10, 2011 48.31 48.97 48.15 48.75 2,219,018 +0.12(+0.25%)
Jan 07, 2011 49.02 49.27 48.23 48.63 2,302,732 -0.21(-0.43%)
Jan 06, 2011 48.90 48.99 48.30 48.84 2,769,749 -0.18(-0.37%)
Jan 05, 2011 48.76 49.15 48.47 49.02 1,913,856 +0.06(+0.12%)
Jan 04, 2011 49.55 49.65 48.57 48.96 2,232,635 -0.64(-1.29%)
Jan 03, 2011 49.55 50.50 49.53 49.60 3,416,818 +0.45(+0.92%)
Dec 31, 2010 49.33 49.46 48.88 49.15 933,997 -0.26(-0.53%)
Dec 30, 2010 49.55 49.72 49.19 49.41 1,121,102 -0.18(-0.36%)
Dec 29, 2010 49.56 50.23 49.56 49.59 1,235,691 +0.02(+0.04%)
Dec 28, 2010 49.80 49.91 49.27 49.57 1,355,939 -0.12(-0.24%)
Dec 27, 2010 49.74 49.79 48.93 49.69 2,107,863 -0.41(-0.82%)
Dec 23, 2010 50.03 50.95 49.88 50.10 7,940,786 +2.43(+5.10%)
Dec 22, 2010 47.56 48.22 47.55 47.67 3,505,571 +0.12(+0.25%)
Dec 21, 2010 48.05 48.07 47.30 47.55 2,751,759 -0.33(-0.69%)
Dec 20, 2010 47.97 48.17 47.36 47.88 2,398,375 +0.16(+0.34%)
Dec 17, 2010 47.55 48.13 47.48 47.72 4,315,144 -0.05(-0.10%)
Dec 16, 2010 47.74 48.34 47.49 47.77 2,646,845 +0.28(+0.59%)
Dec 15, 2010 48.70 48.72 47.09 47.49 4,522,530 -1.31(-2.68%)
Dec 14, 2010 47.65 48.96 47.44 48.80 3,560,310 +1.17(+2.46%)
Dec 13, 2010 46.83 47.85 46.70 47.63 3,157,540 +0.87(+1.86%)
Dec 10, 2010 46.67 46.86 46.15 46.76 1,724,102 +0.24(+0.52%)
Dec 09, 2010 46.40 46.65 46.20 46.52 1,358,098 +0.27(+0.58%)
Dec 08, 2010 46.13 46.46 45.82 46.25 1,927,639 +0.40(+0.87%)
Dec 07, 2010 46.21 46.75 45.79 45.85 1,893,981 +0.06(+0.13%)
Dec 06, 2010 45.79 45.95 45.61 45.79 1,089,596 -0.16(-0.35%)
Dec 03, 2010 45.58 46.03 45.33 45.95 1,586,159 +0.26(+0.57%)
Dec 02, 2010 44.65 45.77 44.46 45.69 2,379,871 +1.09(+2.44%)
Dec 01, 2010 44.44 45.10 44.22 44.60 2,798,795 +0.86(+1.97%)
Nov 30, 2010 43.45 44.00 43.12 43.74 2,466,414 -0.20(-0.46%)
Nov 29, 2010 43.73 44.15 43.20 43.94 1,900,073 -0.06(-0.14%)
Nov 26, 2010 44.00 44.39 43.93 44.00 893,871 -0.32(-0.72%)
Nov 24, 2010 43.03 44.32 44.32 44.32 2,462,948 +1.59(+3.72%)
Nov 23, 2010 42.70 42.90 42.31 42.73 2,037,430 -0.45(-1.04%)
Nov 22, 2010 43.01 43.49 42.78 43.18 2,636,965 +0.10(+0.22%)
Nov 19, 2010 43.03 43.32 42.37 43.08 3,798,369 -0.16(-0.36%)
Nov 18, 2010 43.71 43.90 43.18 43.24 3,042,390 -0.37(-0.85%)
Nov 17, 2010 43.28 43.66 43.13 43.61 1,836,557 +0.27(+0.62%)
Nov 16, 2010 43.42 44.16 43.17 43.34 2,985,718 -0.53(-1.21%)
Nov 15, 2010 44.35 44.51 43.77 43.87 1,342,144 -0.24(-0.54%)
Nov 12, 2010 44.73 44.91 43.67 44.11 1,601,043 -0.85(-1.89%)
Nov 11, 2010 44.44 45.12 44.33 44.96 1,792,773 +0.16(+0.36%)
Nov 10, 2010 44.28 44.89 44.07 44.80 2,016,646 +0.55(+1.24%)
Nov 09, 2010 45.07 45.09 44.07 44.25 1,755,616 -0.71(-1.58%)
Nov 08, 2010 44.90 45.13 44.49 44.96 1,516,375 -0.17(-0.38%)
Nov 05, 2010 44.93 45.74 44.68 45.13 1,942,660 +0.32(+0.71%)
Nov 04, 2010 43.76 44.92 43.42 44.81 2,696,695 +1.26(+2.89%)
Nov 03, 2010 44.25 44.39 43.21 43.55 3,932,437 -0.70(-1.58%)
Nov 02, 2010 44.39 44.82 44.02 44.25 2,344,550 +0.24(+0.55%)
Nov 01, 2010 44.12 44.41 43.70 44.01 1,674,618 +0.11(+0.25%)
Oct 29, 2010 43.39 44.02 43.22 43.90 1,786,431 +0.36(+0.83%)
Oct 28, 2010 43.85 43.92 43.08 43.54 1,747,812 -0.09(-0.21%)
Oct 27, 2010 43.59 43.67 42.77 43.63 2,271,843 -0.41(-0.93%)
Oct 25, 2010 44.30 44.73 43.97 44.04 1,438,077 +0.02(+0.05%)
Oct 22, 2010 44.04 44.44 43.61 44.02 1,491,829 +0.00(+0.00%)
Oct 21, 2010 43.75 44.40 43.54 44.02 2,471,535 +0.45(+1.03%)
Oct 20, 2010 42.94 43.80 42.80 43.57 2,082,788 +0.80(+1.87%)
Oct 19, 2010 43.10 43.48 42.40 42.77 2,361,078 -0.64(-1.47%)
Oct 18, 2010 43.59 43.77 43.00 43.41 2,186,555 -0.23(-0.53%)
Oct 15, 2010 43.67 43.67 42.85 43.64 2,921,242 +0.41(+0.95%)
Oct 14, 2010 43.39 43.60 42.89 43.23 1,928,941 -0.26(-0.60%)
Oct 13, 2010 43.50 43.84 43.07 43.49 1,968,543 +0.24(+0.55%)
Oct 12, 2010 43.05 43.45 42.65 43.25 2,099,767 -0.05(-0.12%)
Oct 11, 2010 42.89 43.62 42.87 43.30 1,783,919 +0.43(+1.00%)
Oct 08, 2010 42.97 43.42 42.58 42.87 3,274,765 -0.10(-0.23%)
Oct 07, 2010 43.24 43.38 42.54 42.97 2,862,611 -0.05(-0.12%)
Oct 06, 2010 43.33 43.46 42.72 43.02 2,911,030 -0.48(-1.10%)
Oct 05, 2010 43.67 44.06 43.33 43.50 2,880,503 +0.37(+0.86%)
Oct 04, 2010 43.16 43.72 42.65 43.13 2,058,130 -0.27(-0.62%)
Oct 01, 2010 43.89 43.96 43.10 43.40 2,346,597 -0.01(-0.02%)
Sep 30, 2010 43.99 44.17 42.97 43.41 2,721,830 -0.13(-0.30%)
Sep 29, 2010 43.76 43.98 43.29 43.54 2,217,649 -0.19(-0.43%)
Sep 28, 2010 43.49 44.08 42.94 43.73 3,185,151 +0.41(+0.95%)
Sep 27, 2010 43.47 43.76 43.21 43.32 2,857,557 -0.40(-0.91%)
Sep 24, 2010 43.72 43.75 43.10 43.72 3,680,135 +0.32(+0.74%)
Sep 23, 2010 43.47 44.10 43.07 43.40 8,793,044 +1.35(+3.21%)
Sep 22, 2010 42.20 42.64 41.67 42.05 6,018,563 +0.09(+0.21%)
Sep 21, 2010 42.22 42.28 41.67 41.96 3,766,830 +0.00(+0.00%)
Sep 20, 2010 41.41 42.31 41.26 41.96 3,589,913 +0.86(+2.09%)
Sep 17, 2010 41.74 41.74 40.99 41.10 5,596,558 -0.57(-1.37%)
Sep 15, 2010 41.27 41.69 40.93 41.67 2,495,168 +0.18(+0.45%)
Sep 14, 2010 41.14 42.15 41.08 41.49 4,508,616 +0.33(+0.81%)
Sep 13, 2010 40.48 41.16 40.39 41.15 2,914,871 +0.80(+1.98%)
Sep 10, 2010 39.47 40.56 39.38 40.35 2,888,118 +0.88(+2.23%)
Sep 09, 2010 39.60 39.85 39.31 39.47 2,901,153 +0.24(+0.61%)
Sep 08, 2010 38.88 39.42 38.75 39.23 3,946,037 +0.58(+1.50%)
Sep 07, 2010 38.77 38.93 38.33 38.65 2,579,923 -0.37(-0.95%)
Sep 03, 2010 38.92 39.57 38.52 39.02 2,707,340 +0.53(+1.38%)
Sep 02, 2010 37.23 38.55 37.17 38.49 3,149,384 +1.18(+3.17%)
Sep 01, 2010 36.51 37.45 36.19 37.31 2,680,966 +1.34(+3.72%)
Aug 31, 2010 35.80 36.40 35.55 35.97 3,427,688 +0.01(+0.03%)
Aug 30, 2010 36.90 37.06 35.95 35.96 2,879,468 -1.04(-2.81%)
Aug 27, 2010 36.92 37.10 35.88 37.00 3,835,432 +0.33(+0.90%)
Aug 26, 2010 37.55 37.64 36.60 36.67 2,634,005 -0.76(-2.03%)
Aug 25, 2010 36.57 37.64 36.42 37.43 3,414,122 +0.68(+1.85%)
Aug 24, 2010 37.94 37.99 36.70 36.75 4,652,765 -1.55(-4.05%)
Aug 23, 2010 38.60 38.85 37.68 38.30 3,462,008 -0.04(-0.10%)
Aug 20, 2010 38.46 38.48 37.61 38.34 3,147,410 -0.22(-0.57%)
Aug 19, 2010 38.99 39.48 38.13 38.56 4,495,972 -0.82(-2.08%)
Aug 18, 2010 37.81 39.48 37.59 39.38 5,849,062 +1.35(+3.55%)
Aug 17, 2010 37.45 38.53 37.23 38.03 2,428,592 +0.86(+2.31%)
Aug 16, 2010 36.90 37.42 36.78 37.17 2,094,535 +0.09(+0.24%)
Aug 13, 2010 37.30 37.49 37.02 37.08 1,837,832 -0.47(-1.25%)
Aug 12, 2010 36.85 37.77 36.80 37.55 2,161,784 +0.07(+0.19%)
Aug 11, 2010 37.95 38.10 37.11 37.48 3,466,210 -1.16(-3.00%)
Aug 10, 2010 38.80 39.02 37.96 38.64 4,435,812 -0.61(-1.55%)
Aug 09, 2010 39.15 39.50 39.03 39.25 3,400,039 +0.42(+1.08%)
Aug 06, 2010 38.26 38.94 38.01 38.83 2,440,088 +0.02(+0.05%)
Aug 05, 2010 38.86 38.95 38.41 38.81 2,247,141 -0.24(-0.61%)
Aug 04, 2010 38.57 39.20 38.54 39.05 3,243,360 +0.72(+1.88%)
Aug 03, 2010 39.07 39.08 37.90 38.33 2,245,622 -0.79(-2.02%)
Aug 02, 2010 38.67 39.32 38.04 39.12 3,047,825 +1.24(+3.27%)
Jul 30, 2010 36.82 38.05 36.82 37.88 2,512,447 +0.55(+1.47%)
Jul 29, 2010 38.16 38.54 36.70 37.33 4,144,429 -0.65(-1.71%)
Jul 28, 2010 38.00 38.69 37.85 37.98 2,999,657 +0.00(+0.00%)
Jul 27, 2010 39.64 39.81 37.77 37.98 5,311,799 -1.59(-4.02%)
Jul 26, 2010 38.65 39.60 38.48 39.57 2,257,585 +0.85(+2.20%)
Jul 23, 2010 38.14 38.80 37.91 38.72 3,058,991 +0.45(+1.18%)
Jul 22, 2010 37.25 38.65 37.25 38.27 3,179,465 +1.36(+3.68%)
Jul 21, 2010 37.67 37.74 36.77 36.91 3,457,657 -0.71(-1.89%)
Jul 20, 2010 36.08 37.65 35.95 37.62 4,999,286 +0.88(+2.40%)
Jul 19, 2010 36.18 36.89 35.98 36.74 2,436,833 +0.70(+1.94%)
Jul 16, 2010 37.57 37.88 35.97 36.04 3,800,484 -1.78(-4.71%)
Jul 15, 2010 36.96 37.93 36.72 37.82 3,610,540 +0.53(+1.42%)
Jul 14, 2010 38.24 38.35 37.12 37.29 4,955,754 -1.04(-2.71%)
Jul 13, 2010 37.49 38.54 37.38 38.33 3,310,007 +1.21(+3.26%)
Jul 12, 2010 37.37 37.63 36.77 37.12 2,466,871 -0.33(-0.88%)
Jul 09, 2010 37.13 37.65 36.87 37.45 2,534,590 +0.41(+1.11%)
Jul 08, 2010 37.47 37.47 36.39 37.04 3,868,863 -0.16(-0.43%)
Jul 07, 2010 36.05 37.28 35.91 37.20 3,011,863 +1.19(+3.30%)
Jul 06, 2010 36.87 37.57 35.73 36.01 3,661,831 -0.18(-0.50%)
Jul 02, 2010 37.00 37.00 35.94 36.19 3,771,071 -0.52(-1.42%)
Jul 01, 2010 37.22 37.33 35.94 36.71 6,272,739 -0.37(-1.00%)
Jun 30, 2010 37.68 38.05 36.90 37.08 4,294,349 -0.53(-1.41%)
Jun 29, 2010 38.59 38.59 37.32 37.61 4,507,101 -1.73(-4.40%)
Jun 25, 2010 39.55 39.84 39.11 39.34 4,601,842 +0.22(+0.56%)
Jun 24, 2010 39.20 40.12 38.84 39.12 9,984,615 -2.34(-5.64%)
Jun 23, 2010 40.31 41.90 40.31 41.46 5,706,420 +1.17(+2.90%)
Jun 22, 2010 41.34 41.69 40.15 40.29 5,687,215 -1.01(-2.45%)
Jun 21, 2010 42.88 43.19 41.03 41.30 4,632,720 -1.19(-2.80%)
Jun 18, 2010 41.90 43.26 41.89 42.49 8,312,912 +0.79(+1.89%)
Jun 17, 2010 44.48 45.00 41.26 41.70 14,545,700 -3.42(-7.58%)
Jun 16, 2010 45.51 45.71 44.84 45.12 3,347,505 -0.75(-1.64%)
Jun 15, 2010 45.33 45.96 44.89 45.87 2,685,516 +0.99(+2.21%)
Jun 14, 2010 44.74 45.58 44.64 44.88 2,201,938 +0.44(+0.99%)
Jun 11, 2010 43.89 44.60 43.64 44.44 2,051,323 -0.13(-0.29%)
Jun 10, 2010 43.68 44.62 43.07 44.57 2,777,252 +1.61(+3.75%)
Jun 09, 2010 42.95 43.96 42.73 42.96 2,895,969 +0.20(+0.47%)
Jun 08, 2010 42.31 42.89 41.88 42.76 5,014,716 +0.74(+1.76%)
Jun 07, 2010 43.22 43.70 41.96 42.02 3,450,865 -1.17(-2.71%)
Jun 04, 2010 44.48 44.63 42.86 43.19 3,071,188 -2.02(-4.46%)
Jun 03, 2010 45.25 45.42 44.63 45.21 2,438,417 -0.06(-0.13%)
Jun 02, 2010 44.35 45.28 43.73 45.27 2,757,420 +1.08(+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.