Bed Bath & Beyond (NQ: BBBY )

3.080 -0.250 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.27 40.74 40.13 40.55 2,549,912 +0.35(+0.87%)
Aug 30, 2016 40.12 40.57 39.83 40.20 3,246,462 +0.26(+0.66%)
Aug 29, 2016 39.87 40.16 39.52 39.94 1,939,606 +0.19(+0.48%)
Aug 26, 2016 40.49 40.53 39.38 39.74 2,910,208 -0.80(-1.96%)
Aug 25, 2016 40.10 40.71 39.92 40.54 2,232,204 +0.44(+1.09%)
Aug 24, 2016 40.13 40.35 39.87 40.10 2,338,446 +0.04(+0.11%)
Aug 23, 2016 39.48 40.13 39.24 40.06 1,664,378 +0.73(+1.85%)
Aug 22, 2016 39.62 39.78 39.08 39.33 1,355,895 -0.45(-1.12%)
Aug 19, 2016 39.74 39.88 39.31 39.78 1,417,278 -0.10(-0.24%)
Aug 18, 2016 39.65 39.89 39.17 39.87 1,685,887 +0.33(+0.84%)
Aug 17, 2016 39.94 39.94 39.10 39.54 2,162,567 -0.55(-1.37%)
Aug 16, 2016 40.34 40.61 39.96 40.09 2,285,722 -0.57(-1.40%)
Aug 15, 2016 40.32 40.93 40.26 40.66 2,373,893 +0.32(+0.80%)
Aug 12, 2016 39.90 40.70 39.81 40.34 4,826,323 +0.35(+0.87%)
Aug 11, 2016 38.87 40.01 38.86 39.99 2,025,469 +1.39(+3.60%)
Aug 10, 2016 38.96 39.37 38.51 38.60 1,199,735 -0.36(-0.92%)
Aug 09, 2016 39.29 39.42 38.87 38.96 1,516,785 -0.36(-0.91%)
Aug 08, 2016 39.32 39.90 39.24 39.31 1,368,581 +0.13(+0.33%)
Aug 05, 2016 38.12 39.30 38.06 39.18 1,992,027 +1.22(+3.23%)
Aug 04, 2016 38.13 38.53 37.61 37.96 1,513,110 -0.26(-0.69%)
Aug 03, 2016 37.89 38.26 36.65 38.22 2,518,135 +0.11(+0.30%)
Aug 02, 2016 39.22 39.52 38.10 38.11 3,386,606 -1.29(-3.26%)
Aug 01, 2016 39.31 39.86 38.94 39.39 3,175,260 +0.09(+0.22%)
Jul 29, 2016 38.45 39.34 38.35 39.31 2,830,027 +0.77(+2.00%)
Jul 28, 2016 38.48 38.66 37.99 38.54 2,219,529 +0.11(+0.30%)
Jul 27, 2016 38.76 38.99 38.10 38.42 2,386,504 -0.45(-1.17%)
Jul 26, 2016 38.62 39.06 38.30 38.88 1,971,989 +0.22(+0.57%)
Jul 25, 2016 38.93 39.14 38.62 38.66 2,100,093 -0.24(-0.61%)
Jul 22, 2016 38.76 38.99 38.36 38.90 1,147,656 +0.31(+0.82%)
Jul 21, 2016 38.91 39.10 38.51 38.58 1,347,631 -0.28(-0.72%)
Jul 20, 2016 38.69 38.92 38.61 38.86 1,441,783 +0.19(+0.50%)
Jul 19, 2016 38.62 38.88 38.56 38.67 1,624,379 -0.10(-0.27%)
Jul 18, 2016 38.90 39.13 38.76 38.77 2,214,201 -0.03(-0.07%)
Jul 15, 2016 39.62 39.62 38.79 38.80 2,423,524 -0.51(-1.29%)
Jul 14, 2016 39.80 39.83 39.27 39.31 1,479,100 -0.08(-0.20%)
Jul 13, 2016 40.06 40.20 39.18 39.38 2,150,774 -0.69(-1.72%)
Jul 12, 2016 39.98 40.33 39.63 40.08 2,954,228 +0.59(+1.51%)
Jul 11, 2016 38.92 39.68 38.91 39.48 2,879,667 +0.60(+1.55%)
Jul 08, 2016 38.31 38.97 37.94 38.88 2,115,359 +0.94(+2.47%)
Jul 07, 2016 38.20 38.68 37.72 37.94 2,120,575 +0.99(+2.67%)
Jul 05, 2016 38.08 38.22 36.60 36.95 2,510,692 -1.15(-3.01%)
Jul 01, 2016 37.62 38.10 38.10 38.10 2,832,209 +0.31(+0.81%)
Jun 30, 2016 37.69 37.84 36.88 37.79 2,851,958 +0.28(+0.75%)
Jun 29, 2016 37.44 37.97 37.18 37.51 3,034,606 +0.27(+0.73%)
Jun 28, 2016 37.05 37.30 36.74 37.24 3,184,251 +0.64(+1.74%)
Jun 27, 2016 37.58 37.60 36.30 36.60 5,899,843 -1.27(-3.35%)
Jun 24, 2016 37.25 38.14 37.05 37.87 8,704,284 -0.45(-1.19%)
Jun 23, 2016 36.11 39.00 35.98 38.33 16,156,672 +0.57(+1.51%)
Jun 22, 2016 37.85 38.31 37.60 37.76 4,179,458 -0.13(-0.35%)
Jun 21, 2016 38.49 38.70 37.65 37.89 2,785,380 -0.65(-1.68%)
Jun 20, 2016 38.62 39.38 38.45 38.54 2,875,680 +0.19(+0.50%)
Jun 17, 2016 37.16 38.55 36.88 38.34 6,062,314 +1.22(+3.30%)
Jun 16, 2016 37.38 37.47 36.52 37.12 3,331,357 -0.43(-1.14%)
Jun 15, 2016 37.44 38.88 37.44 37.55 2,840,327 +0.22(+0.60%)
Jun 14, 2016 37.27 37.51 36.78 37.33 2,306,861 -0.17(-0.44%)
Jun 13, 2016 37.78 38.03 37.16 37.49 1,802,076 -0.46(-1.22%)
Jun 10, 2016 37.93 38.08 37.40 37.95 1,805,946 -0.41(-1.07%)
Jun 09, 2016 39.36 39.37 38.12 38.36 2,624,619 -1.33(-3.36%)
Jun 08, 2016 39.76 40.00 39.33 39.70 1,442,574 +0.10(+0.24%)
Jun 07, 2016 39.67 39.86 39.31 39.60 1,865,807 +0.08(+0.20%)
Jun 06, 2016 38.80 39.55 38.38 39.52 2,974,743 +0.77(+1.98%)
Jun 03, 2016 39.00 39.03 38.18 38.76 1,869,337 -0.43(-1.09%)
Jun 02, 2016 38.65 39.23 38.62 39.18 1,556,122 +0.37(+0.94%)
Jun 01, 2016 39.08 39.08 38.54 38.82 1,460,927 -0.20(-0.51%)
May 31, 2016 38.96 39.27 38.79 39.02 2,369,994 +0.19(+0.49%)
May 27, 2016 38.30 38.83 38.83 38.83 1,716,390 +0.48(+1.25%)
May 26, 2016 38.93 39.09 38.28 38.35 1,798,723 -0.50(-1.28%)
May 25, 2016 37.65 39.00 37.65 38.84 3,050,586 +1.29(+3.44%)
May 24, 2016 36.87 37.78 36.74 37.55 2,237,763 +0.48(+1.29%)
May 23, 2016 37.27 37.61 36.98 37.07 1,927,219 -0.13(-0.35%)
May 20, 2016 36.72 37.20 36.70 37.20 2,413,393 +0.38(+1.04%)
May 19, 2016 36.65 37.33 36.44 36.82 1,641,369 +0.20(+0.55%)
May 18, 2016 37.23 37.59 36.53 36.62 2,732,435 -0.91(-2.42%)
May 17, 2016 37.39 37.95 36.91 37.53 2,517,397 +0.17(+0.47%)
May 16, 2016 36.81 37.52 36.71 37.35 2,135,036 +0.48(+1.30%)
May 13, 2016 37.60 37.79 36.51 36.87 2,110,559 -0.84(-2.22%)
May 12, 2016 38.02 38.18 37.24 37.71 2,663,873 -0.31(-0.83%)
May 11, 2016 39.51 39.51 38.01 38.02 4,114,046 -1.86(-4.66%)
May 10, 2016 39.57 40.04 39.35 39.88 1,959,422 +0.38(+0.95%)
May 09, 2016 39.46 39.82 39.33 39.51 1,358,339 +0.04(+0.11%)
May 06, 2016 39.32 39.91 38.90 39.46 1,482,300 -0.10(-0.24%)
May 05, 2016 40.06 40.06 39.43 39.56 1,514,250 -0.36(-0.90%)
May 04, 2016 39.87 40.34 39.68 39.91 1,266,533 -0.25(-0.63%)
May 03, 2016 40.32 40.44 39.51 40.17 1,707,278 -0.42(-1.03%)
May 02, 2016 41.38 41.53 40.53 40.59 1,961,155 -0.58(-1.42%)
Apr 29, 2016 41.83 41.83 40.83 41.17 3,528,783 -0.89(-2.11%)
Apr 28, 2016 43.59 43.59 41.96 42.06 2,118,200 -1.61(-3.69%)
Apr 27, 2016 42.87 44.09 42.46 43.67 4,175,635 +0.67(+1.56%)
Apr 26, 2016 42.21 43.06 41.95 43.00 1,672,039 +0.97(+2.30%)
Apr 25, 2016 42.90 43.06 41.89 42.03 1,837,448 -0.81(-1.89%)
Apr 22, 2016 42.30 43.11 42.30 42.84 1,653,475 +0.33(+0.78%)
Apr 21, 2016 42.63 42.98 42.44 42.51 2,476,598 +0.13(+0.31%)
Apr 20, 2016 42.05 42.83 41.99 42.38 2,176,344 +0.51(+1.23%)
Apr 19, 2016 41.81 42.27 41.72 41.87 2,289,677 +0.10(+0.25%)
Apr 18, 2016 41.85 42.01 41.48 41.76 1,554,379 -0.12(-0.29%)
Apr 15, 2016 41.81 42.14 41.59 41.89 1,611,988 +0.17(+0.42%)
Apr 14, 2016 41.94 42.24 41.65 41.71 1,913,688 -0.07(-0.17%)
Apr 13, 2016 41.17 41.92 40.94 41.78 2,571,857 +0.68(+1.65%)
Apr 12, 2016 40.67 41.22 40.31 41.10 2,805,623 +0.65(+1.59%)
Apr 11, 2016 40.81 41.68 40.43 40.46 4,324,528 -0.51(-1.26%)
Apr 08, 2016 42.95 43.11 40.89 40.97 5,596,378 -1.73(-4.04%)
Apr 07, 2016 43.59 45.63 42.12 42.70 11,783,328 +0.14(+0.33%)
Apr 06, 2016 42.81 43.02 42.00 42.56 4,628,519 -0.22(-0.51%)
Apr 05, 2016 42.73 43.12 42.55 42.77 2,733,961 -0.18(-0.43%)
Apr 04, 2016 43.05 43.38 42.84 42.96 2,283,015 -0.21(-0.48%)
Apr 01, 2016 43.23 43.39 42.12 43.17 2,403,056 -0.11(-0.26%)
Mar 31, 2016 42.93 43.45 42.61 43.28 1,855,031 +0.04(+0.10%)
Mar 30, 2016 43.17 43.59 43.01 43.24 1,797,439 +0.05(+0.12%)
Mar 29, 2016 42.98 43.30 42.60 43.18 1,823,485 +0.29(+0.67%)
Mar 28, 2016 43.10 43.29 42.73 42.90 2,735,622 -0.17(-0.40%)
Mar 24, 2016 43.17 43.07 43.07 43.07 1,099,797 -0.05(-0.12%)
Mar 23, 2016 43.53 43.81 42.98 43.12 1,142,702 -0.62(-1.42%)
Mar 22, 2016 43.99 44.08 43.42 43.74 1,162,299 -0.24(-0.54%)
Mar 21, 2016 43.82 44.41 43.69 43.98 1,502,962 -0.05(-0.12%)
Mar 18, 2016 43.25 44.12 42.68 44.03 3,687,277 +1.02(+2.37%)
Mar 17, 2016 43.00 43.29 42.37 43.01 1,852,418 -0.25(-0.58%)
Mar 16, 2016 42.63 43.50 42.47 43.26 2,056,594 +0.34(+0.79%)
Mar 15, 2016 43.73 43.73 42.74 42.92 1,943,470 -0.78(-1.78%)
Mar 14, 2016 44.08 44.16 43.22 43.70 1,749,457 -0.49(-1.11%)
Mar 11, 2016 44.25 44.31 43.45 44.19 2,207,778 +0.51(+1.16%)
Mar 10, 2016 44.53 44.53 42.77 43.68 2,439,560 -0.90(-2.01%)
Mar 09, 2016 44.88 45.29 44.13 44.58 1,923,445 -0.11(-0.25%)
Mar 08, 2016 45.21 45.86 44.53 44.69 2,536,210 -0.72(-1.59%)
Mar 07, 2016 44.60 45.96 44.49 45.42 2,699,929 +0.67(+1.50%)
Mar 04, 2016 44.35 44.99 44.24 44.75 3,063,516 +0.58(+1.32%)
Mar 03, 2016 43.11 44.23 42.96 44.16 1,833,337 +1.33(+3.11%)
Mar 02, 2016 43.03 43.32 42.20 42.83 1,634,197 -0.28(-0.65%)
Mar 01, 2016 42.30 43.11 41.69 43.11 1,401,085 +1.30(+3.11%)
Feb 29, 2016 42.69 42.84 41.81 41.81 1,890,642 -0.91(-2.12%)
Feb 26, 2016 42.22 43.01 41.85 42.71 1,960,628 +0.65(+1.55%)
Feb 25, 2016 41.69 42.11 41.25 42.06 1,984,421 -0.09(-0.21%)
Feb 24, 2016 41.16 42.19 40.74 42.15 2,161,775 +0.72(+1.75%)
Feb 23, 2016 41.77 41.92 41.28 41.42 2,534,242 -0.17(-0.42%)
Feb 22, 2016 40.75 41.82 40.63 41.60 2,089,813 +1.06(+2.62%)
Feb 19, 2016 40.73 40.89 39.98 40.53 2,396,080 -0.46(-1.13%)
Feb 18, 2016 40.04 41.24 39.53 41.00 2,676,920 +1.12(+2.82%)
Feb 17, 2016 37.76 40.26 37.76 39.87 2,485,093 +0.98(+2.51%)
Feb 16, 2016 37.43 39.12 37.43 38.89 3,035,021 +1.46(+3.89%)
Feb 12, 2016 36.63 37.44 37.44 37.44 2,497,569 +0.65(+1.78%)
Feb 11, 2016 37.46 37.96 36.68 36.78 2,028,209 -1.12(-2.94%)
Feb 10, 2016 38.42 38.76 37.87 37.90 2,356,237 -0.17(-0.46%)
Feb 09, 2016 37.71 38.42 37.51 38.08 3,138,861 -0.06(-0.16%)
Feb 08, 2016 37.81 39.74 37.49 38.14 5,169,051 +0.28(+0.74%)
Feb 05, 2016 37.52 38.10 37.14 37.86 2,898,524 +0.15(+0.39%)
Feb 04, 2016 37.15 38.24 36.99 37.71 1,801,732 +0.47(+1.26%)
Feb 03, 2016 36.86 37.29 35.97 37.24 3,081,039 +0.26(+0.71%)
Feb 02, 2016 37.71 38.22 36.76 36.98 2,367,181 -1.09(-2.86%)
Feb 01, 2016 37.32 38.20 37.06 38.07 2,225,448 +0.43(+1.13%)
Jan 29, 2016 36.78 37.69 36.73 37.64 2,904,386 +1.07(+2.93%)
Jan 28, 2016 37.81 37.88 36.53 36.57 2,354,785 -0.98(-2.60%)
Jan 27, 2016 36.75 38.18 36.70 37.54 2,944,017 -0.87(-2.27%)
Jan 26, 2016 37.87 38.69 37.74 38.42 2,170,412 +0.58(+1.54%)
Jan 25, 2016 38.16 38.40 37.79 37.83 2,499,673 -0.26(-0.69%)
Jan 22, 2016 38.49 39.03 37.87 38.09 2,116,970 +0.29(+0.76%)
Jan 21, 2016 37.84 38.43 37.50 37.81 3,088,768 +0.38(+1.03%)
Jan 20, 2016 37.40 37.95 36.37 37.42 3,512,540 -0.26(-0.69%)
Jan 19, 2016 38.50 38.58 37.10 37.68 2,894,363 -1.02(-2.64%)
Jan 15, 2016 37.47 38.70 38.70 38.70 3,056,356 +0.14(+0.36%)
Jan 14, 2016 38.81 39.27 38.04 38.56 3,292,908 -0.18(-0.47%)
Jan 13, 2016 40.01 40.29 38.63 38.75 2,819,887 -1.04(-2.61%)
Jan 12, 2016 40.72 41.41 39.32 39.78 2,975,015 -0.44(-1.11%)
Jan 11, 2016 40.95 40.97 39.64 40.23 4,264,937 -0.44(-1.07%)
Jan 08, 2016 39.98 41.39 39.62 40.66 7,364,128 +0.11(+0.28%)
Jan 07, 2016 40.80 41.44 40.43 40.55 5,906,933 -0.44(-1.08%)
Jan 06, 2016 42.24 42.30 40.74 41.00 4,440,582 -1.76(-4.12%)
Jan 05, 2016 42.26 42.90 42.11 42.76 3,712,710 +0.50(+1.18%)
Jan 04, 2016 41.50 42.37 41.21 42.26 3,362,602 +0.19(+0.46%)
Dec 31, 2015 42.30 42.07 42.07 42.07 2,444,351 -0.31(-0.74%)
Dec 30, 2015 42.59 43.11 42.30 42.38 1,786,272 -0.24(-0.57%)
Dec 29, 2015 42.54 43.15 42.33 42.63 2,424,009 +0.14(+0.33%)
Dec 28, 2015 42.50 42.71 42.08 42.49 2,593,331 -0.19(-0.45%)
Dec 24, 2015 42.50 42.68 42.68 42.68 2,639,903 -0.02(-0.04%)
Dec 23, 2015 41.96 43.20 41.83 42.70 8,936,423 -2.05(-4.58%)
Dec 22, 2015 44.15 44.88 43.66 44.75 2,332,862 +0.84(+1.91%)
Dec 21, 2015 44.13 44.23 43.66 43.91 1,896,519 +0.17(+0.40%)
Dec 18, 2015 45.55 45.55 43.58 43.73 7,092,358 -1.35(-3.00%)
Dec 17, 2015 46.59 46.77 45.07 45.09 2,722,178 -1.63(-3.48%)
Dec 16, 2015 45.97 46.81 45.92 46.71 1,716,962 +0.68(+1.49%)
Dec 15, 2015 45.80 46.36 45.61 46.03 2,532,812 +0.51(+1.13%)
Dec 14, 2015 46.67 46.67 45.03 45.51 2,288,632 -0.38(-0.82%)
Dec 11, 2015 46.24 46.54 45.78 45.89 2,056,835 -1.09(-2.32%)
Dec 10, 2015 46.68 47.44 46.34 46.98 2,017,548 +0.40(+0.86%)
Dec 09, 2015 46.59 47.85 46.37 46.58 2,115,079 -0.38(-0.80%)
Dec 08, 2015 46.98 47.68 46.65 46.95 2,729,936 -0.41(-0.87%)
Dec 07, 2015 47.44 47.71 47.05 47.36 2,351,707 -0.06(-0.13%)
Dec 04, 2015 46.56 47.66 46.42 47.42 2,557,496 +0.90(+1.93%)
Dec 03, 2015 46.68 46.80 45.73 46.52 3,267,467 -0.33(-0.71%)
Dec 02, 2015 47.25 47.84 46.77 46.86 2,660,333 -0.12(-0.26%)
Dec 01, 2015 47.53 47.74 46.45 46.98 3,029,947 -0.56(-1.17%)
Nov 30, 2015 48.34 48.46 47.20 47.54 3,265,906 -0.79(-1.64%)
Nov 27, 2015 48.11 48.41 47.98 48.33 1,113,193 +0.26(+0.54%)
Nov 25, 2015 46.89 48.07 48.07 48.07 2,962,766 +0.87(+1.85%)
Nov 24, 2015 45.74 47.54 45.58 47.20 4,237,554 +1.08(+2.34%)
Nov 23, 2015 47.00 47.00 45.88 46.11 2,548,964 -0.64(-1.36%)
Nov 20, 2015 46.92 47.09 46.49 46.75 2,430,921 -0.17(-0.35%)
Nov 19, 2015 47.33 47.34 46.69 46.92 1,499,266 -0.24(-0.52%)
Nov 18, 2015 46.54 47.23 46.32 47.16 2,327,041 +0.89(+1.92%)
Nov 17, 2015 46.54 46.65 45.81 46.27 2,901,327 -0.25(-0.54%)
Nov 16, 2015 46.38 47.14 45.71 46.52 3,624,577 -0.15(-0.32%)
Nov 13, 2015 48.86 49.13 46.61 46.67 3,985,053 -2.74(-5.54%)
Nov 12, 2015 49.36 50.16 49.22 49.41 2,589,986 -0.33(-0.67%)
Nov 11, 2015 52.13 52.13 49.57 49.74 3,380,833 -2.18(-4.20%)
Nov 10, 2015 52.25 52.44 51.02 51.92 1,731,622 -0.49(-0.93%)
Nov 09, 2015 53.25 53.41 52.31 52.41 2,989,227 -0.99(-1.86%)
Nov 06, 2015 52.95 53.46 52.68 53.40 2,172,936 +0.27(+0.51%)
Nov 05, 2015 52.71 53.15 52.04 53.13 1,587,962 +0.62(+1.18%)
Nov 04, 2015 53.31 53.61 52.39 52.51 1,803,813 -0.95(-1.78%)
Nov 03, 2015 52.03 53.52 52.03 53.46 2,824,773 +1.19(+2.29%)
Nov 02, 2015 52.11 52.51 51.44 52.27 2,201,436 +0.28(+0.54%)
Oct 30, 2015 50.51 52.08 50.38 51.99 3,086,629 +1.70(+3.38%)
Oct 29, 2015 50.43 50.66 49.93 50.29 1,504,765 -0.42(-0.83%)
Oct 28, 2015 50.58 50.82 49.96 50.71 1,821,165 +0.44(+0.87%)
Oct 27, 2015 51.28 51.28 49.91 50.27 1,785,433 -1.21(-2.35%)
Oct 26, 2015 51.62 51.87 51.45 51.48 1,921,221 -0.14(-0.27%)
Oct 23, 2015 51.74 51.86 51.01 51.62 2,722,415 +0.45(+0.89%)
Oct 22, 2015 50.59 51.22 50.42 51.17 2,480,172 +0.85(+1.68%)
Oct 21, 2015 51.38 51.44 50.31 50.33 1,725,278 -0.65(-1.27%)
Oct 20, 2015 50.97 51.55 50.84 50.97 1,473,876 -0.17(-0.32%)
Oct 19, 2015 50.82 51.59 50.60 51.14 2,113,043 +0.31(+0.62%)
Oct 16, 2015 50.57 50.90 50.41 50.82 1,725,088 +0.33(+0.66%)
Oct 15, 2015 50.33 50.50 49.56 50.49 1,613,630 +0.49(+0.98%)
Oct 14, 2015 50.55 50.95 49.85 50.00 2,627,445 -0.64(-1.26%)
Oct 13, 2015 51.28 51.48 50.51 50.64 1,565,484 -0.72(-1.41%)
Oct 12, 2015 51.41 51.49 50.79 51.36 1,777,823 -0.06(-0.12%)
Oct 09, 2015 51.63 51.86 50.95 51.42 3,248,733 -0.21(-0.41%)
Oct 08, 2015 51.24 51.72 51.24 51.63 2,220,643 +0.24(+0.48%)
Oct 07, 2015 52.11 52.23 50.99 51.39 3,629,314 -0.66(-1.27%)
Oct 06, 2015 51.54 52.78 51.53 52.05 4,000,184 +0.26(+0.51%)
Oct 05, 2015 50.69 51.82 50.42 51.79 4,727,609 +1.75(+3.50%)
Oct 02, 2015 49.61 50.06 48.83 50.04 2,831,899 -0.19(-0.38%)
Oct 01, 2015 49.68 50.25 49.10 50.23 2,895,597 +0.51(+1.03%)
Sep 30, 2015 49.55 49.83 49.17 49.72 3,392,788 +0.44(+0.88%)
Sep 29, 2015 49.80 50.36 49.06 49.28 2,855,648 -0.55(-1.10%)
Sep 28, 2015 52.09 52.17 49.72 49.83 4,025,598 -2.30(-4.42%)
Sep 25, 2015 51.71 53.97 51.44 52.13 8,255,353 +0.40(+0.78%)
Sep 24, 2015 51.96 52.24 51.62 51.73 3,792,844 -0.44(-0.85%)
Sep 23, 2015 52.30 52.66 51.93 52.17 2,174,374 -0.20(-0.38%)
Sep 22, 2015 52.47 52.58 51.94 52.37 2,526,529 -0.37(-0.69%)
Sep 21, 2015 52.27 52.96 52.26 52.74 3,008,912 +0.45(+0.87%)
Sep 18, 2015 53.52 53.68 52.19 52.29 5,840,664 -1.67(-3.09%)
Sep 17, 2015 54.28 54.74 53.86 53.95 2,637,334 -0.23(-0.42%)
Sep 16, 2015 53.70 54.41 53.35 54.18 2,768,713 +0.26(+0.49%)
Sep 15, 2015 53.50 54.13 53.26 53.92 2,050,985 +0.61(+1.14%)
Sep 14, 2015 53.65 54.02 53.25 53.31 1,860,925 -0.31(-0.59%)
Sep 11, 2015 54.06 54.90 53.19 53.62 1,967,168 -0.58(-1.06%)
Sep 10, 2015 54.45 54.71 54.04 54.20 1,622,751 -0.40(-0.73%)
Sep 09, 2015 55.76 55.95 54.47 54.60 2,114,392 -0.62(-1.12%)
Sep 08, 2015 54.64 55.31 54.25 55.22 2,028,567 +1.08(+2.00%)
Sep 04, 2015 53.61 54.14 54.14 54.14 1,579,446 -0.18(-0.34%)
Sep 03, 2015 54.17 54.80 54.13 54.32 1,865,290 +0.26(+0.48%)
Sep 02, 2015 53.86 54.25 53.53 54.06 2,047,134 +0.99(+1.87%)
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.