Bed Bath & Beyond (NQ: BBBY )

24.28 USD +1.33 (+5.80%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.52 34.99 33.94 34.64 2,034,934 +0.60(+1.76%)
Aug 30, 2007 34.37 34.49 33.54 34.04 2,650,201 -0.53(-1.53%)
Aug 29, 2007 33.36 34.61 33.11 34.57 3,676,977 +1.74(+5.30%)
Aug 28, 2007 33.60 33.87 32.83 32.83 4,285,114 -1.80(-5.20%)
Aug 27, 2007 35.20 35.50 34.57 34.63 1,709,170 -0.63(-1.79%)
Aug 24, 2007 34.23 35.29 34.23 35.26 1,804,767 +0.89(+2.59%)
Aug 23, 2007 34.54 34.95 34.22 34.37 1,991,915 -0.15(-0.43%)
Aug 22, 2007 34.73 34.84 34.07 34.52 2,712,391 -0.06(-0.17%)
Aug 21, 2007 33.58 34.69 33.58 34.58 2,548,989 +0.73(+2.16%)
Aug 20, 2007 34.14 34.46 33.67 33.85 2,537,989 -0.40(-1.17%)
Aug 17, 2007 34.99 35.25 33.67 34.25 4,597,747 +0.06(+0.18%)
Aug 16, 2007 33.42 34.29 32.46 34.19 5,328,664 +0.62(+1.85%)
Aug 15, 2007 34.03 34.36 33.46 33.57 3,656,064 -0.34(-1.00%)
Aug 14, 2007 34.64 34.76 33.71 33.91 3,541,199 -0.82(-2.36%)
Aug 13, 2007 35.01 35.45 34.67 34.73 3,126,643 -0.63(-1.78%)
Aug 10, 2007 35.93 36.56 35.10 35.36 3,701,213 -0.37(-1.04%)
Aug 09, 2007 36.21 36.99 35.01 35.73 5,635,052 -0.81(-2.22%)
Aug 08, 2007 35.41 36.85 35.31 36.54 4,586,758 +1.40(+3.98%)
Aug 07, 2007 34.79 35.36 34.57 35.14 4,668,082 +0.06(+0.17%)
Aug 06, 2007 34.40 35.08 33.86 35.08 5,368,204 +0.85(+2.48%)
Aug 03, 2007 34.49 35.59 34.21 34.23 4,232,021 -1.36(-3.82%)
Aug 02, 2007 35.48 35.81 35.21 35.59 3,148,890 +0.20(+0.57%)
Aug 01, 2007 34.64 35.42 34.44 35.39 4,923,032 +0.75(+2.17%)
Jul 31, 2007 35.88 36.00 34.64 34.64 3,869,028 -0.96(-2.70%)
Jul 30, 2007 34.65 35.70 34.55 35.60 3,759,934 +0.91(+2.62%)
Jul 27, 2007 35.04 35.25 34.60 34.69 3,754,979 -0.36(-1.03%)
Jul 26, 2007 35.04 35.53 34.45 35.05 6,868,551 -0.41(-1.16%)
Jul 25, 2007 35.65 35.95 35.28 35.46 2,960,916 -0.19(-0.53%)
Jul 24, 2007 36.31 36.75 35.44 35.65 5,291,126 -0.66(-1.82%)
Jul 23, 2007 36.85 37.20 36.20 36.31 3,219,444 -0.52(-1.41%)
Jul 20, 2007 36.58 37.09 36.15 36.83 5,591,283 +0.48(+1.32%)
Jul 19, 2007 36.32 36.40 35.91 36.35 2,703,805 +0.36(+1.00%)
Jul 18, 2007 35.83 36.09 35.81 35.99 3,723,109 +0.11(+0.31%)
Jul 17, 2007 36.08 36.14 35.86 35.88 2,120,677 -0.11(-0.31%)
Jul 16, 2007 36.20 36.23 35.86 35.99 2,040,659 -0.27(-0.74%)
Jul 13, 2007 36.29 36.33 35.94 36.26 2,119,992 -0.02(-0.06%)
Jul 12, 2007 35.87 36.34 35.64 36.28 3,306,058 +0.64(+1.80%)
Jul 11, 2007 35.54 35.80 35.38 35.64 4,801,283 +0.09(+0.25%)
Jul 10, 2007 36.40 36.50 35.44 35.55 6,134,048 -1.01(-2.76%)
Jul 09, 2007 36.64 36.81 36.45 36.56 4,131,442 -0.16(-0.44%)
Jul 06, 2007 36.48 36.79 36.27 36.72 2,419,742 +0.25(+0.69%)
Jul 05, 2007 36.17 36.53 36.05 36.47 2,811,000 +0.42(+1.17%)
Jul 03, 2007 36.07 36.15 35.95 36.05 1,761,829 -0.04(-0.11%)
Jul 02, 2007 36.11 36.37 35.85 36.09 3,679,367 +0.10(+0.28%)
Jun 29, 2007 36.13 36.44 35.85 35.99 8,119,551 -0.10(-0.28%)
Jun 28, 2007 35.77 36.51 35.65 36.09 17,129,214 -1.47(-3.91%)
Jun 27, 2007 36.73 37.61 36.57 37.56 4,686,700 +0.61(+1.65%)
Jun 26, 2007 37.23 37.36 36.83 36.95 2,747,207 -0.07(-0.19%)
Jun 25, 2007 37.11 37.25 36.87 37.02 3,750,745 -0.12(-0.32%)
Jun 22, 2007 37.48 37.54 37.05 37.14 3,070,916 -0.42(-1.12%)
Jun 21, 2007 37.48 37.60 37.09 37.56 3,499,475 +0.08(+0.21%)
Jun 20, 2007 37.93 38.04 37.43 37.48 3,015,900 -0.45(-1.19%)
Jun 19, 2007 37.59 38.03 37.51 37.93 1,971,300 +0.20(+0.53%)
Jun 18, 2007 37.92 38.01 37.61 37.73 2,497,700 -0.23(-0.61%)
Jun 15, 2007 38.06 38.20 37.67 37.96 4,997,700 +0.20(+0.53%)
Jun 14, 2007 37.58 37.82 37.40 37.76 3,057,300 +0.10(+0.27%)
Jun 13, 2007 37.55 37.76 37.40 37.66 3,130,000 +0.23(+0.61%)
Jun 12, 2007 37.56 37.86 37.31 37.43 3,073,400 -0.07(-0.19%)
Jun 11, 2007 37.40 37.66 37.10 37.50 2,493,389 -0.12(-0.32%)
Jun 08, 2007 37.32 37.87 37.05 37.62 2,760,893 +0.28(+0.75%)
Jun 07, 2007 37.70 37.94 37.13 37.34 5,434,817 -0.54(-1.43%)
Jun 06, 2007 38.07 38.11 37.87 37.88 6,478,454 -0.39(-1.02%)
Jun 05, 2007 37.92 38.60 37.78 38.27 13,037,750 -2.20(-5.44%)
Jun 04, 2007 40.92 40.95 40.45 40.47 3,176,200 -0.03(-0.07%)
Jun 01, 2007 40.70 40.81 40.31 40.50 2,809,869 -0.16(-0.39%)
May 31, 2007 41.20 41.20 40.34 40.66 3,658,780 -0.40(-0.97%)
May 30, 2007 40.53 41.06 40.31 41.06 3,368,246 +0.40(+0.98%)
May 29, 2007 40.60 40.70 40.28 40.66 2,326,222 +0.00(+0.00%)
May 25, 2007 40.44 40.81 40.25 40.66 1,350,257 +0.21(+0.52%)
May 24, 2007 40.74 41.21 40.19 40.45 2,564,632 -0.36(-0.88%)
May 23, 2007 40.94 41.24 40.71 40.81 1,609,597 -0.06(-0.15%)
May 22, 2007 40.89 41.07 40.56 40.87 1,784,437 -0.35(-0.85%)
May 21, 2007 40.55 41.31 40.54 41.22 2,426,535 +0.65(+1.60%)
May 18, 2007 39.97 40.66 39.94 40.57 3,944,833 +0.76(+1.91%)
May 17, 2007 39.99 40.00 39.75 39.81 2,529,118 -0.23(-0.57%)
May 16, 2007 40.01 40.20 39.66 40.04 1,961,833 +0.09(+0.23%)
May 15, 2007 40.70 41.05 39.87 39.95 2,890,982 -0.74(-1.82%)
May 14, 2007 41.23 41.29 40.44 40.69 1,820,028 -0.46(-1.12%)
May 11, 2007 40.72 41.19 40.47 41.15 2,164,415 +0.48(+1.18%)
May 10, 2007 41.44 41.69 40.54 40.67 2,406,900 -0.97(-2.33%)
May 09, 2007 41.24 41.74 40.94 41.64 2,525,418 +0.88(+2.16%)
May 08, 2007 40.80 40.89 40.29 40.76 1,753,300 -0.03(-0.07%)
May 07, 2007 40.60 40.97 40.54 40.79 2,075,916 +0.25(+0.62%)
May 04, 2007 40.70 40.82 40.29 40.54 2,622,436 -0.15(-0.37%)
May 03, 2007 41.30 41.30 40.36 40.69 2,198,549 -0.51(-1.24%)
May 02, 2007 40.60 41.39 40.43 41.20 2,626,035 +0.65(+1.60%)
May 01, 2007 40.77 40.99 40.37 40.55 2,731,164 -0.19(-0.47%)
Apr 30, 2007 41.31 41.50 40.69 40.74 1,564,022 -0.59(-1.43%)
Apr 27, 2007 41.08 41.44 41.07 41.33 1,662,553 +0.05(+0.12%)
Apr 26, 2007 41.14 41.51 41.12 41.28 2,013,023 -0.35(-0.84%)
Apr 25, 2007 41.63 41.83 41.25 41.63 2,337,950 -0.01(-0.02%)
Apr 24, 2007 41.56 41.82 41.24 41.64 2,246,379 -0.18(-0.43%)
Apr 23, 2007 41.81 41.90 41.65 41.82 1,769,040 +0.17(+0.41%)
Apr 20, 2007 41.66 41.75 40.73 41.65 2,959,492 +0.70(+1.71%)
Apr 19, 2007 41.07 41.28 40.84 40.95 2,867,221 -0.50(-1.21%)
Apr 18, 2007 41.27 41.77 41.15 41.45 2,703,453 +0.06(+0.14%)
Apr 17, 2007 41.73 41.88 41.15 41.39 2,397,338 -0.28(-0.67%)
Apr 16, 2007 40.86 41.68 40.77 41.67 3,312,788 +0.94(+2.31%)
Apr 13, 2007 39.92 40.75 39.91 40.73 3,303,166 +0.73(+1.82%)
Apr 12, 2007 39.30 40.37 39.25 40.00 5,521,323 -0.73(-1.79%)
Apr 11, 2007 41.00 41.44 40.70 40.73 2,580,716 -0.44(-1.07%)
Apr 10, 2007 41.47 41.55 40.96 41.17 2,257,565 -0.22(-0.53%)
Apr 09, 2007 41.43 41.77 41.17 41.39 2,210,037 +0.18(+0.44%)
Apr 05, 2007 40.66 41.38 40.51 41.21 1,925,827 +0.36(+0.88%)
Apr 04, 2007 40.82 41.16 40.56 40.85 1,652,989 +0.09(+0.22%)
Apr 03, 2007 40.40 41.18 40.38 40.76 2,389,462 +0.36(+0.89%)
Apr 02, 2007 40.07 40.48 40.04 40.40 2,166,844 +0.23(+0.57%)
Mar 30, 2007 39.74 40.27 39.42 40.17 2,567,564 +0.49(+1.23%)
Mar 29, 2007 39.43 39.74 39.19 39.68 2,610,156 +0.20(+0.51%)
Mar 28, 2007 40.00 40.17 39.43 39.48 3,184,803 -0.67(-1.67%)
Mar 27, 2007 40.31 40.44 40.02 40.15 1,939,648 -0.30(-0.74%)
Mar 26, 2007 41.05 41.10 40.12 40.45 2,889,660 -0.75(-1.82%)
Mar 23, 2007 40.95 41.36 40.78 41.20 1,910,347 +0.39(+0.96%)
Mar 22, 2007 40.91 41.18 40.56 40.81 1,523,872 +0.07(+0.17%)
Mar 21, 2007 39.90 40.74 39.46 40.74 2,723,838 +0.94(+2.36%)
Mar 20, 2007 39.55 39.88 39.39 39.80 1,396,319 +0.15(+0.38%)
Mar 19, 2007 39.21 39.76 39.05 39.65 1,500,371 +0.57(+1.46%)
Mar 16, 2007 38.74 39.26 38.49 39.08 3,468,956 +0.13(+0.33%)
Mar 15, 2007 38.86 39.20 38.81 38.95 1,730,868 +0.03(+0.08%)
Mar 14, 2007 38.79 38.99 37.90 38.92 2,616,474 +0.09(+0.23%)
Mar 13, 2007 40.15 40.15 38.83 38.83 2,886,416 -1.32(-3.29%)
Mar 12, 2007 39.87 40.30 39.63 40.15 1,406,216 +0.06(+0.15%)
Mar 09, 2007 40.01 40.18 39.70 40.09 1,651,777 +0.41(+1.03%)
Mar 08, 2007 39.61 39.93 39.45 39.68 2,446,674 +0.21(+0.53%)
Mar 07, 2007 39.36 39.65 38.99 39.47 2,451,214 +0.08(+0.20%)
Mar 06, 2007 38.65 39.49 38.58 39.39 3,718,039 +0.26(+0.66%)
Mar 05, 2007 39.34 39.50 39.05 39.13 2,620,594 -0.42(-1.06%)
Mar 02, 2007 39.75 40.18 39.50 39.55 2,360,603 -0.21(-0.53%)
Mar 01, 2007 39.30 40.36 38.71 39.76 3,658,739 -0.13(-0.33%)
Feb 28, 2007 40.57 40.83 39.87 39.89 3,557,969 -0.71(-1.75%)
Feb 27, 2007 41.35 41.54 40.10 40.60 4,399,786 -1.85(-4.36%)
Feb 26, 2007 42.72 42.81 42.12 42.45 1,310,239 -0.12(-0.28%)
Feb 23, 2007 43.13 43.32 42.39 42.57 1,609,059 -0.45(-1.05%)
Feb 22, 2007 42.78 43.02 42.57 43.02 1,350,122 +0.37(+0.87%)
Feb 21, 2007 42.78 42.83 42.48 42.65 1,781,120 -0.33(-0.77%)
Feb 20, 2007 42.45 43.06 42.16 42.98 1,715,110 +0.38(+0.89%)
Feb 16, 2007 42.89 43.05 42.50 42.60 1,960,892 -0.40(-0.93%)
Feb 15, 2007 42.69 43.08 42.50 43.00 1,827,219 +0.04(+0.09%)
Feb 14, 2007 42.24 43.00 41.91 42.96 2,569,887 +0.77(+1.83%)
Feb 13, 2007 41.83 42.31 41.79 42.19 1,490,410 +0.32(+0.76%)
Feb 12, 2007 41.81 41.95 41.50 41.87 1,435,018 +0.01(+0.02%)
Feb 09, 2007 42.30 42.30 41.65 41.86 2,167,677 -0.35(-0.83%)
Feb 08, 2007 41.84 42.32 41.84 42.21 1,568,683 +0.28(+0.67%)
Feb 07, 2007 41.87 42.34 41.46 41.93 1,992,141 +0.01(+0.02%)
Feb 06, 2007 41.52 42.00 41.19 41.92 2,072,908 +0.64(+1.55%)
Feb 05, 2007 41.73 41.99 41.21 41.28 1,798,536 -0.54(-1.29%)
Feb 02, 2007 41.88 42.06 41.55 41.82 1,549,863 -0.09(-0.21%)
Feb 01, 2007 42.13 42.54 41.75 41.91 2,600,616 -0.28(-0.66%)
Jan 31, 2007 41.17 42.33 40.93 42.19 2,748,531 +1.15(+2.80%)
Jan 30, 2007 41.34 41.40 40.93 41.04 1,613,605 -0.16(-0.39%)
Jan 29, 2007 40.45 41.44 40.34 41.20 2,391,465 +0.50(+1.23%)
Jan 26, 2007 40.97 41.09 40.45 40.70 2,363,637 -0.13(-0.32%)
Jan 25, 2007 41.25 41.35 40.68 40.83 2,443,401 -0.71(-1.71%)
Jan 24, 2007 41.33 41.61 41.16 41.54 1,797,662 +0.34(+0.83%)
Jan 23, 2007 41.47 41.61 41.03 41.20 2,359,478 -0.26(-0.63%)
Jan 22, 2007 41.82 41.91 41.11 41.46 2,380,002 -0.47(-1.12%)
Jan 19, 2007 42.16 42.28 41.82 41.93 2,700,050 -0.23(-0.55%)
Jan 18, 2007 41.96 42.38 41.87 42.16 2,969,565 +0.15(+0.36%)
Jan 17, 2007 41.99 42.16 41.80 42.01 2,954,045 +0.03(+0.07%)
Jan 16, 2007 41.76 42.00 41.54 41.98 2,011,245 +0.39(+0.94%)
Jan 12, 2007 41.08 41.67 41.00 41.59 3,136,185 +0.43(+1.04%)
Jan 11, 2007 40.52 41.32 40.43 41.16 4,237,945 +0.87(+2.16%)
Jan 10, 2007 40.05 40.31 39.82 40.29 2,110,506 +0.24(+0.60%)
Jan 09, 2007 39.62 40.33 39.62 40.05 3,804,204 +0.34(+0.86%)
Jan 08, 2007 39.95 40.10 39.40 39.71 5,415,102 +0.84(+2.16%)
Jan 05, 2007 38.82 38.97 38.68 38.87 3,051,941 +0.09(+0.23%)
Jan 04, 2007 38.22 38.97 37.94 38.78 4,303,784 +0.49(+1.28%)
Jan 03, 2007 38.37 38.64 37.79 38.29 4,895,342 +0.19(+0.50%)
Dec 29, 2006 37.93 38.46 37.93 38.10 2,287,381 -0.02(-0.05%)
Dec 28, 2006 38.08 38.35 38.01 38.12 2,411,060 -0.13(-0.34%)
Dec 27, 2006 38.59 38.70 38.24 38.25 3,612,948 +0.01(+0.03%)
Dec 26, 2006 38.00 38.38 37.85 38.24 2,356,612 +0.20(+0.53%)
Dec 22, 2006 38.46 38.63 37.82 38.04 5,637,710 -0.50(-1.30%)
Dec 21, 2006 38.65 38.99 37.82 38.54 10,389,131 -1.39(-3.48%)
Dec 20, 2006 40.21 40.71 39.90 39.93 2,944,095 -0.33(-0.82%)
Dec 19, 2006 40.48 40.50 39.83 40.26 2,810,641 -0.39(-0.96%)
Dec 18, 2006 40.71 41.02 40.38 40.65 1,843,434 -0.03(-0.07%)
Dec 15, 2006 41.27 41.72 40.55 40.68 3,621,683 -0.38(-0.93%)
Dec 14, 2006 41.00 41.63 40.90 41.06 2,908,858 +0.18(+0.44%)
Dec 13, 2006 40.15 40.90 40.00 40.88 3,473,387 +0.81(+2.02%)
Dec 12, 2006 39.82 40.13 39.56 40.07 2,120,739 +0.39(+0.98%)
Dec 11, 2006 39.72 40.14 39.51 39.68 1,636,448 -0.23(-0.58%)
Dec 08, 2006 38.97 40.04 38.82 39.91 2,463,387 +0.71(+1.81%)
Dec 07, 2006 39.67 40.06 39.06 39.20 1,675,312 -0.45(-1.13%)
Dec 06, 2006 39.70 39.85 39.49 39.65 2,109,160 +0.05(+0.13%)
Dec 05, 2006 39.58 39.72 39.18 39.60 2,398,242 +0.31(+0.79%)
Dec 04, 2006 39.15 39.75 38.96 39.29 3,441,028 +0.34(+0.87%)
Dec 01, 2006 38.93 39.12 38.76 38.95 3,797,441 +0.17(+0.44%)
Nov 30, 2006 39.15 39.45 38.59 38.78 2,508,100 -0.52(-1.32%)
Nov 29, 2006 39.00 39.50 38.98 39.30 1,778,493 +0.42(+1.08%)
Nov 28, 2006 38.98 39.17 38.74 38.88 2,157,200 -0.20(-0.51%)
Nov 27, 2006 39.28 39.40 38.79 39.08 1,977,875 -0.17(-0.43%)
Nov 24, 2006 38.89 39.54 38.87 39.25 1,025,470 -0.15(-0.38%)
Nov 22, 2006 39.85 39.90 39.17 39.40 2,121,194 -0.51(-1.28%)
Nov 21, 2006 39.89 40.02 39.62 39.91 2,498,671 +0.07(+0.18%)
Nov 20, 2006 40.53 40.54 39.55 39.84 2,533,755 -0.69(-1.70%)
Nov 17, 2006 41.00 41.13 40.22 40.53 2,154,007 -0.57(-1.39%)
Nov 16, 2006 41.20 41.35 40.27 41.10 2,696,099 -0.14(-0.34%)
Nov 15, 2006 40.15 41.52 40.00 41.24 4,524,591 +0.49(+1.20%)
Nov 14, 2006 39.70 40.79 38.26 40.75 2,842,624 +1.16(+2.93%)
Nov 13, 2006 40.07 40.17 39.32 39.59 1,643,173 -0.40(-1.00%)
Nov 10, 2006 39.49 40.10 39.24 39.99 1,572,168 +0.73(+1.86%)
Nov 09, 2006 39.59 39.72 39.07 39.26 1,473,600 -0.42(-1.06%)
Nov 08, 2006 39.17 39.80 39.00 39.68 1,815,047 +0.40(+1.02%)
Nov 07, 2006 39.17 39.68 38.75 39.28 1,336,673 +0.06(+0.15%)
Nov 06, 2006 38.56 39.39 38.56 39.22 1,364,619 +0.66(+1.71%)
Nov 03, 2006 38.92 39.08 38.01 38.56 1,656,273 -0.24(-0.62%)
Nov 02, 2006 38.68 39.13 38.62 38.80 2,940,041 -0.48(-1.22%)
Nov 01, 2006 40.35 40.41 39.07 39.28 2,263,417 -1.01(-2.51%)
Oct 31, 2006 40.13 40.52 39.80 40.29 2,119,511 +0.14(+0.35%)
Oct 30, 2006 39.65 40.23 39.62 40.15 1,763,313 +0.45(+1.13%)
Oct 27, 2006 40.13 40.38 39.54 39.70 2,141,108 -0.61(-1.51%)
Oct 26, 2006 39.54 40.41 39.28 40.31 2,685,421 +0.71(+1.79%)
Oct 25, 2006 39.34 39.86 39.15 39.60 3,795,349 +0.14(+0.35%)
Oct 24, 2006 39.68 40.05 39.28 39.46 2,608,897 -0.53(-1.33%)
Oct 23, 2006 38.66 40.00 38.66 39.99 2,527,871 +1.09(+2.80%)
Oct 20, 2006 39.20 39.21 38.79 38.90 1,949,018 -0.16(-0.41%)
Oct 19, 2006 38.77 39.39 38.66 39.06 2,695,550 -0.09(-0.23%)
Oct 18, 2006 38.51 39.25 38.39 39.15 2,797,295 +1.09(+2.86%)
Oct 17, 2006 38.25 38.58 37.91 38.06 1,743,956 -0.31(-0.81%)
Oct 16, 2006 38.28 38.87 37.89 38.37 2,849,453 +0.02(+0.05%)
Oct 13, 2006 38.99 39.02 38.27 38.35 3,536,740 -0.59(-1.52%)
Oct 12, 2006 39.10 39.60 38.89 38.94 4,945,428 -0.22(-0.56%)
Oct 11, 2006 39.74 39.93 38.78 39.16 3,078,023 -0.77(-1.93%)
Oct 10, 2006 40.02 40.26 39.55 39.93 2,147,587 -0.06(-0.15%)
Oct 09, 2006 39.40 40.11 39.17 39.99 1,693,367 +0.46(+1.16%)
Oct 06, 2006 39.95 39.95 39.40 39.53 2,487,992 -0.42(-1.05%)
Oct 05, 2006 40.12 40.18 39.42 39.95 2,721,485 -0.25(-0.62%)
Oct 04, 2006 39.39 40.23 38.93 40.20 4,043,647 +0.72(+1.82%)
Oct 03, 2006 38.48 39.57 38.28 39.48 3,363,886 +0.91(+2.36%)
Oct 02, 2006 38.22 39.11 38.15 38.57 2,528,121 +0.31(+0.81%)
Sep 29, 2006 38.63 38.84 38.22 38.26 1,456,690 -0.54(-1.39%)
Sep 28, 2006 38.79 39.14 38.27 38.80 2,395,316 +0.08(+0.21%)
Sep 27, 2006 39.16 39.56 38.61 38.72 3,052,092 -0.49(-1.25%)
Sep 26, 2006 38.88 39.38 38.71 39.21 4,887,488 +0.28(+0.72%)
Sep 25, 2006 38.41 38.93 37.79 38.93 5,003,332 +0.53(+1.38%)
Sep 22, 2006 38.30 38.48 37.61 38.40 4,414,949 -0.01(-0.03%)
Sep 21, 2006 36.95 38.56 36.88 38.41 8,993,603 +1.27(+3.42%)
Sep 20, 2006 37.07 37.36 36.68 37.14 6,743,144 +0.24(+0.65%)
Sep 19, 2006 37.30 37.42 36.70 36.90 4,251,145 -0.41(-1.10%)
Sep 18, 2006 37.27 37.64 37.20 37.31 3,118,385 +0.00(+0.00%)
Sep 15, 2006 37.50 37.53 36.94 37.31 7,484,822 +0.18(+0.48%)
Sep 14, 2006 36.46 37.24 36.46 37.13 7,010,347 +0.47(+1.28%)
Sep 13, 2006 36.33 36.66 36.05 36.66 3,018,857 +0.11(+0.30%)
Sep 12, 2006 35.84 36.63 35.69 36.55 5,429,770 +0.61(+1.70%)
Sep 11, 2006 34.01 36.10 33.83 35.94 6,088,995 +1.83(+5.36%)
Sep 08, 2006 33.75 34.25 33.64 34.11 1,568,695 +0.31(+0.92%)
Sep 07, 2006 33.62 34.18 33.50 33.80 2,260,900 +0.09(+0.27%)
Sep 06, 2006 34.23 34.37 33.61 33.71 3,194,229 -0.76(-2.20%)
Sep 05, 2006 34.14 34.61 34.02 34.47 2,048,153 +0.22(+0.64%)
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.