Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

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 23.26 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 22.08 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 21,799,027 -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 27.26 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 +0.65(+2.37%)
Sep 07, 2017 28.15 28.60 27.33 27.64 2,688,586 -0.24(-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 30.17 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 36,840,503 +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 35.60 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 33.78 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 35.40 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 36.51 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 37.03 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 37.42 37.43 2,852,265 -1.32(-3.41%)
Apr 28, 2017 39.39 39.39 38.51 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 39.51 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 39.78 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.