Bed Bath & Beyond (NQ: BBBY )

3.371 +0.331 (+10.90%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 66.64 67.83 66.37 66.94 2,032,736 +0.30(+0.45%)
Mar 30, 2015 66.18 66.89 65.83 66.64 1,745,872 +0.85(+1.29%)
Mar 27, 2015 64.56 65.91 64.18 65.79 2,328,198 +1.46(+2.28%)
Mar 26, 2015 65.10 65.10 64.28 64.33 2,206,086 -1.08(-1.65%)
Mar 25, 2015 65.93 66.23 65.40 65.41 1,616,592 -0.31(-0.46%)
Mar 24, 2015 65.49 66.56 65.44 65.71 1,671,516 +0.05(+0.08%)
Mar 23, 2015 65.37 66.07 65.09 65.66 1,795,901 +0.38(+0.59%)
Mar 20, 2015 66.09 66.24 65.13 65.28 3,841,035 -0.65(-0.98%)
Mar 19, 2015 65.70 66.33 65.55 65.92 1,534,187 -0.23(-0.34%)
Mar 18, 2015 66.07 66.42 65.31 66.15 1,632,187 -0.24(-0.35%)
Mar 17, 2015 66.61 67.18 66.38 66.39 1,202,762 -0.56(-0.83%)
Mar 16, 2015 65.83 67.24 65.59 66.94 2,090,015 +1.51(+2.31%)
Mar 13, 2015 65.10 65.80 65.10 65.44 1,097,884 +0.07(+0.11%)
Mar 12, 2015 64.71 65.59 64.40 65.37 1,500,798 +0.95(+1.47%)
Mar 11, 2015 64.70 64.95 64.32 64.42 1,156,648 -0.07(-0.11%)
Mar 10, 2015 64.91 65.37 64.46 64.49 1,199,955 -0.75(-1.15%)
Mar 09, 2015 63.91 65.33 63.91 65.24 1,528,311 +1.02(+1.59%)
Mar 06, 2015 64.49 64.72 64.07 64.22 1,834,481 -0.64(-0.98%)
Mar 05, 2015 64.80 65.36 64.60 64.86 1,284,057 +0.03(+0.04%)
Mar 04, 2015 64.90 65.36 64.62 64.83 1,301,230 -0.42(-0.64%)
Mar 03, 2015 65.84 66.14 64.82 65.25 1,928,618 -0.72(-1.10%)
Mar 02, 2015 65.24 66.16 65.20 65.98 2,358,686 +0.88(+1.35%)
Feb 27, 2015 64.82 65.39 64.21 65.10 2,902,018 +0.79(+1.23%)
Feb 26, 2015 65.16 65.30 63.60 64.30 2,922,521 -0.99(-1.51%)
Feb 25, 2015 65.99 65.99 64.76 65.29 3,257,115 -1.12(-1.68%)
Feb 24, 2015 66.67 67.12 66.07 66.40 1,581,998 -0.37(-0.55%)
Feb 23, 2015 67.13 67.39 66.44 66.77 1,839,007 -0.27(-0.40%)
Feb 20, 2015 66.43 67.17 66.19 67.04 1,734,755 +0.72(+1.08%)
Feb 19, 2015 66.96 66.96 66.04 66.32 2,302,061 -0.78(-1.16%)
Feb 18, 2015 67.57 67.86 66.67 67.09 1,998,150 -0.62(-0.91%)
Feb 17, 2015 67.48 67.87 66.80 67.71 2,750,132 -0.22(-0.32%)
Feb 13, 2015 68.44 67.93 67.93 67.93 1,909,190 -0.43(-0.62%)
Feb 12, 2015 68.50 68.50 66.87 68.36 2,667,461 +0.13(+0.19%)
Feb 11, 2015 67.46 68.53 67.43 68.23 1,812,683 -0.31(-0.46%)
Feb 10, 2015 68.00 68.67 67.47 68.54 1,500,065 +0.97(+1.43%)
Feb 09, 2015 67.91 68.28 67.52 67.57 1,469,366 -0.61(-0.90%)
Feb 06, 2015 68.93 69.19 67.98 68.18 2,239,939 -0.70(-1.01%)
Feb 05, 2015 67.96 68.93 67.74 68.88 2,825,952 +0.43(+0.62%)
Feb 04, 2015 67.39 68.84 67.18 68.45 3,130,529 +0.85(+1.26%)
Feb 03, 2015 66.43 67.61 66.16 67.60 2,215,268 +1.63(+2.47%)
Feb 02, 2015 65.34 66.08 64.21 65.97 2,496,397 +0.78(+1.19%)
Jan 30, 2015 66.68 66.85 65.12 65.19 3,597,049 -1.81(-2.71%)
Jan 29, 2015 66.75 67.40 66.53 67.00 2,078,780 +0.27(+0.41%)
Jan 28, 2015 67.51 68.13 66.66 66.73 2,339,926 -0.77(-1.14%)
Jan 27, 2015 67.49 67.99 67.23 67.50 2,245,669 -0.52(-0.76%)
Jan 26, 2015 67.33 68.51 67.16 68.02 3,396,564 +1.22(+1.82%)
Jan 23, 2015 66.29 67.11 66.15 66.80 2,185,527 +0.44(+0.67%)
Jan 22, 2015 65.45 66.70 65.17 66.36 3,507,367 +1.19(+1.83%)
Jan 21, 2015 63.60 65.23 63.40 65.16 2,786,125 +1.25(+1.95%)
Jan 20, 2015 64.07 64.23 63.05 63.92 3,665,525 -0.20(-0.31%)
Jan 16, 2015 62.68 64.21 62.21 64.12 2,456,800 +1.20(+1.91%)
Jan 15, 2015 64.73 64.95 62.58 62.92 5,039,367 -1.74(-2.68%)
Jan 14, 2015 63.76 64.92 63.65 64.65 3,057,467 +0.00(+0.00%)
Jan 13, 2015 64.32 65.17 63.94 64.65 3,612,211 +0.64(+0.99%)
Jan 12, 2015 64.76 65.06 63.79 64.01 4,856,031 -0.58(-0.90%)
Jan 09, 2015 65.44 66.37 63.11 64.60 13,448,284 -4.67(-6.75%)
Jan 08, 2015 68.34 69.44 68.34 69.27 8,006,611 +1.08(+1.59%)
Jan 07, 2015 66.26 68.22 66.26 68.19 5,097,795 +2.43(+3.69%)
Jan 06, 2015 66.74 66.91 65.74 65.76 3,870,016 -0.37(-0.56%)
Jan 05, 2015 66.78 66.80 65.83 66.13 3,832,045 -0.77(-1.15%)
Jan 02, 2015 68.38 68.38 66.45 66.90 3,148,145 +0.49(+0.74%)
Dec 31, 2014 66.52 66.41 66.41 66.41 2,272,425 +0.30(+0.45%)
Dec 30, 2014 66.97 67.12 65.94 66.12 2,571,392 -0.86(-1.29%)
Dec 29, 2014 66.50 67.44 66.49 66.98 2,261,234 +0.21(+0.31%)
Dec 26, 2014 66.07 66.87 66.05 66.77 1,983,272 +0.94(+1.43%)
Dec 24, 2014 65.94 65.83 65.83 65.83 1,262,662 -0.07(-0.11%)
Dec 23, 2014 65.61 66.11 65.35 65.90 2,426,940 +0.52(+0.80%)
Dec 22, 2014 64.42 65.42 64.28 65.37 2,752,941 +1.25(+1.94%)
Dec 19, 2014 64.10 64.52 63.70 64.13 4,065,717 -0.03(-0.04%)
Dec 18, 2014 64.78 64.89 63.19 64.15 3,823,764 +0.07(+0.11%)
Dec 17, 2014 63.31 64.29 63.20 64.08 1,968,490 +0.80(+1.27%)
Dec 16, 2014 63.92 64.28 63.25 63.28 3,516,799 -0.49(-0.77%)
Dec 15, 2014 63.34 64.10 62.95 63.77 3,164,385 +0.78(+1.23%)
Dec 12, 2014 62.27 63.56 62.27 62.99 2,614,438 +0.41(+0.65%)
Dec 11, 2014 62.49 63.31 62.17 62.58 2,156,939 +0.58(+0.93%)
Dec 10, 2014 62.59 63.34 61.90 62.01 1,970,080 -0.80(-1.28%)
Dec 09, 2014 62.51 63.06 62.24 62.81 1,775,913 -0.03(-0.06%)
Dec 08, 2014 62.44 63.42 62.36 62.85 2,250,547 -0.20(-0.31%)
Dec 05, 2014 63.53 63.64 62.61 63.04 1,790,812 -0.31(-0.49%)
Dec 04, 2014 63.73 64.03 63.18 63.35 2,125,710 -0.55(-0.86%)
Dec 03, 2014 63.46 64.09 63.21 63.90 1,544,359 +0.30(+0.47%)
Dec 02, 2014 63.84 64.22 63.19 63.60 2,481,218 +0.00(+0.00%)
Dec 01, 2014 63.64 63.95 63.13 63.60 2,759,197 -0.37(-0.57%)
Nov 28, 2014 63.67 64.29 63.54 63.97 1,058,312 +0.69(+1.09%)
Nov 26, 2014 63.71 63.28 63.28 63.28 2,179,294 -0.42(-0.66%)
Nov 25, 2014 64.34 64.59 63.55 63.70 3,484,824 -0.55(-0.85%)
Nov 24, 2014 63.12 64.47 63.12 64.25 4,069,508 +1.20(+1.91%)
Nov 21, 2014 64.17 64.17 62.92 63.05 2,846,689 -0.38(-0.60%)
Nov 20, 2014 62.15 64.09 61.91 63.43 4,244,630 +1.19(+1.90%)
Nov 19, 2014 61.90 62.46 61.63 62.24 1,726,728 +0.40(+0.65%)
Nov 18, 2014 62.06 62.23 61.35 61.84 1,875,040 -0.31(-0.51%)
Nov 17, 2014 62.56 62.78 61.85 62.16 2,401,665 -0.21(-0.34%)
Nov 14, 2014 62.27 62.58 62.03 62.37 2,122,302 +0.31(+0.51%)
Nov 13, 2014 62.02 62.51 61.57 62.05 2,027,893 -0.06(-0.10%)
Nov 12, 2014 60.81 62.19 60.52 62.11 2,195,201 +1.10(+1.80%)
Nov 11, 2014 60.67 61.37 60.44 61.01 1,990,574 +0.24(+0.39%)
Nov 10, 2014 60.89 60.97 60.43 60.78 1,897,280 -0.14(-0.24%)
Nov 07, 2014 61.01 61.02 60.54 60.92 2,564,343 +0.03(+0.05%)
Nov 06, 2014 59.64 61.01 59.38 60.89 3,374,941 +1.46(+2.46%)
Nov 05, 2014 59.27 59.65 59.16 59.43 2,663,427 +0.44(+0.74%)
Nov 04, 2014 58.77 59.11 58.52 58.99 1,675,751 +0.06(+0.10%)
Nov 03, 2014 58.63 59.11 58.48 58.93 2,398,107 +0.22(+0.37%)
Oct 31, 2014 58.97 59.12 58.38 58.71 2,950,185 +0.35(+0.60%)
Oct 30, 2014 57.40 58.39 57.29 58.36 1,973,280 +0.94(+1.64%)
Oct 29, 2014 57.88 57.88 57.00 57.42 1,284,131 -0.38(-0.66%)
Oct 28, 2014 57.44 57.89 56.91 57.81 1,886,648 +0.44(+0.78%)
Oct 27, 2014 56.74 57.42 56.88 57.36 1,593,264 +0.48(+0.84%)
Oct 24, 2014 57.15 57.37 56.75 56.88 1,878,985 -0.41(-0.72%)
Oct 23, 2014 57.34 57.82 57.05 57.29 2,123,151 +0.50(+0.88%)
Oct 22, 2014 56.56 57.63 56.56 56.79 1,620,969 -0.27(-0.47%)
Oct 21, 2014 56.20 57.16 55.96 57.07 2,573,598 +1.12(+2.01%)
Oct 20, 2014 55.01 56.02 54.85 55.94 2,120,522 +0.92(+1.68%)
Oct 17, 2014 54.93 55.36 54.32 55.02 7,157,869 +0.61(+1.12%)
Oct 16, 2014 54.40 55.17 54.37 54.41 4,210,350 -0.89(-1.61%)
Oct 15, 2014 54.51 55.48 54.20 55.30 5,583,590 -0.09(-0.16%)
Oct 14, 2014 55.81 55.87 55.13 55.38 3,907,122 +0.03(+0.06%)
Oct 13, 2014 56.66 56.86 55.29 55.35 5,851,389 -1.50(-2.64%)
Oct 10, 2014 57.93 58.36 56.84 56.85 3,674,045 -0.98(-1.69%)
Oct 09, 2014 58.23 58.48 57.47 57.82 3,062,732 -0.45(-0.78%)
Oct 08, 2014 57.58 58.39 57.36 58.28 3,226,304 +0.75(+1.30%)
Oct 07, 2014 57.38 58.57 57.23 57.53 4,604,209 -0.11(-0.20%)
Oct 06, 2014 57.65 58.15 57.49 57.64 2,573,269 +0.13(+0.23%)
Oct 03, 2014 57.04 57.68 57.00 57.51 2,766,774 +0.75(+1.32%)
Oct 02, 2014 56.55 57.10 56.25 56.76 2,053,340 +0.14(+0.25%)
Oct 01, 2014 57.02 57.35 56.61 56.62 3,193,382 -0.78(-1.35%)
Sep 30, 2014 57.42 57.75 57.20 57.40 2,620,032 -0.32(-0.56%)
Sep 29, 2014 58.04 58.04 57.33 57.72 2,809,794 -0.44(-0.75%)
Sep 26, 2014 57.83 58.49 57.83 58.15 2,624,441 +0.54(+0.94%)
Sep 25, 2014 58.59 58.91 57.41 57.61 5,261,942 -1.09(-1.86%)
Sep 24, 2014 57.98 58.80 57.11 58.70 13,397,136 +4.05(+7.40%)
Sep 23, 2014 54.66 55.31 54.48 54.66 7,117,539 -0.87(-1.57%)
Sep 22, 2014 55.69 55.97 55.20 55.53 4,314,196 -0.14(-0.25%)
Sep 19, 2014 55.80 56.10 55.38 55.67 4,800,460 -0.12(-0.22%)
Sep 18, 2014 55.35 56.54 55.35 55.79 4,927,926 -0.61(-1.08%)
Sep 17, 2014 56.87 57.20 56.38 56.40 3,919,013 -0.72(-1.27%)
Sep 16, 2014 56.59 57.20 56.32 57.13 1,977,182 +0.34(+0.60%)
Sep 15, 2014 56.80 57.05 56.51 56.79 1,996,959 +0.02(+0.03%)
Sep 12, 2014 56.86 57.13 56.64 56.77 2,145,937 -0.12(-0.21%)
Sep 11, 2014 57.18 57.54 56.85 56.89 2,347,334 -0.38(-0.67%)
Sep 10, 2014 56.67 57.40 56.39 57.27 2,475,450 +0.66(+1.17%)
Sep 09, 2014 56.52 56.87 56.37 56.61 2,587,393 +0.10(+0.17%)
Sep 08, 2014 56.95 57.11 56.27 56.52 2,378,341 -0.60(-1.05%)
Sep 05, 2014 56.53 57.18 56.17 57.12 1,746,792 +0.39(+0.69%)
Sep 04, 2014 56.03 56.79 56.03 56.73 2,443,653 +0.56(+0.99%)
Sep 03, 2014 56.14 56.44 55.71 56.17 1,792,032 +0.23(+0.41%)
Sep 02, 2014 56.11 56.34 55.72 55.94 2,472,213 -0.09(-0.16%)
Aug 29, 2014 56.31 56.03 56.03 56.03 1,751,601 -0.04(-0.08%)
Aug 28, 2014 55.77 56.24 55.07 56.07 2,762,135 -0.19(-0.34%)
Aug 27, 2014 55.71 56.41 55.71 56.26 1,839,162 +0.29(+0.51%)
Aug 26, 2014 56.06 56.22 55.69 55.98 1,874,650 -0.12(-0.22%)
Aug 25, 2014 56.19 56.38 55.93 56.10 2,008,269 +0.27(+0.48%)
Aug 22, 2014 55.64 55.98 55.36 55.83 1,644,846 +0.25(+0.46%)
Aug 21, 2014 54.79 55.91 54.79 55.57 1,708,574 +0.02(+0.03%)
Aug 20, 2014 54.97 55.70 54.75 55.56 2,397,596 +0.41(+0.74%)
Aug 19, 2014 54.79 55.36 54.75 55.15 2,321,701 +0.75(+1.38%)
Aug 18, 2014 54.40 54.58 54.07 54.40 1,706,327 +0.42(+0.78%)
Aug 15, 2014 54.83 54.83 53.73 53.98 2,139,216 -0.56(-1.02%)
Aug 14, 2014 54.17 54.55 53.97 54.54 1,935,411 +0.58(+1.08%)
Aug 13, 2014 53.51 54.33 53.51 53.95 1,785,195 -0.42(-0.77%)
Aug 12, 2014 54.67 54.71 54.15 54.37 1,460,452 -0.21(-0.38%)
Aug 11, 2014 54.37 54.86 54.15 54.58 2,038,169 +0.48(+0.89%)
Aug 08, 2014 53.49 54.08 53.46 54.10 2,793,171 +0.68(+1.27%)
Aug 07, 2014 54.28 54.34 53.34 53.42 3,027,996 -0.52(-0.97%)
Aug 06, 2014 53.31 54.14 53.21 53.94 2,795,371 +0.32(+0.60%)
Aug 05, 2014 53.80 54.11 53.26 53.62 3,211,346 -0.17(-0.32%)
Aug 04, 2014 53.75 54.04 53.53 53.80 2,959,153 +0.08(+0.15%)
Aug 01, 2014 54.31 54.88 53.70 53.72 4,587,970 -1.46(-2.65%)
Jul 31, 2014 55.26 55.77 54.96 55.18 3,836,038 -0.58(-1.03%)
Jul 30, 2014 55.20 55.91 54.91 55.76 4,137,782 +0.80(+1.46%)
Jul 29, 2014 54.35 55.27 54.28 54.96 3,157,005 +0.65(+1.19%)
Jul 28, 2014 54.40 54.55 54.05 54.31 2,307,568 -0.19(-0.35%)
Jul 25, 2014 53.98 54.56 53.78 54.50 2,504,525 +0.35(+0.64%)
Jul 24, 2014 53.87 54.55 53.87 54.15 2,070,236 +0.27(+0.50%)
Jul 23, 2014 53.56 53.94 53.40 53.88 3,233,023 +0.26(+0.49%)
Jul 22, 2014 53.64 53.98 53.50 53.62 3,803,970 +0.04(+0.08%)
Jul 21, 2014 53.56 53.84 53.50 53.58 2,564,023 -0.17(-0.32%)
Jul 18, 2014 53.30 53.75 53.05 53.75 3,492,582 +0.56(+1.05%)
Jul 17, 2014 52.99 53.68 52.75 53.19 8,611,161 +0.13(+0.25%)
Jul 16, 2014 53.39 53.59 52.76 53.06 5,371,103 -0.17(-0.31%)
Jul 15, 2014 52.80 53.46 52.66 53.23 7,774,859 +0.80(+1.53%)
Jul 14, 2014 52.45 52.65 51.80 52.43 4,864,599 +0.45(+0.87%)
Jul 11, 2014 50.89 52.07 50.46 51.97 6,938,799 +1.12(+2.19%)
Jul 10, 2014 51.00 51.21 50.76 50.86 2,980,941 -0.75(-1.45%)
Jul 09, 2014 51.95 52.00 51.24 51.61 3,604,456 -0.11(-0.22%)
Jul 08, 2014 51.69 52.27 51.60 51.72 5,260,417 +0.05(+0.10%)
Jul 07, 2014 51.75 52.02 51.36 51.67 6,539,279 -0.08(-0.15%)
Jul 03, 2014 50.57 51.75 51.75 51.75 5,073,588 +1.35(+2.68%)
Jul 02, 2014 50.44 50.75 50.09 50.40 2,937,780 -0.07(-0.14%)
Jul 01, 2014 50.18 50.81 50.09 50.46 4,006,938 +0.44(+0.87%)
Jun 30, 2014 50.06 50.22 49.79 50.03 4,419,762 -0.06(-0.12%)
Jun 27, 2014 49.56 50.44 48.98 50.09 9,150,289 +0.65(+1.32%)
Jun 26, 2014 49.26 49.59 47.91 49.44 22,016,216 -3.85(-7.22%)
Jun 25, 2014 53.23 53.57 52.80 53.28 5,306,636 +0.41(+0.78%)
Jun 24, 2014 52.78 53.55 52.76 52.87 3,913,983 -0.30(-0.56%)
Jun 23, 2014 52.50 53.67 52.40 53.17 4,915,911 +0.79(+1.51%)
Jun 20, 2014 52.91 53.05 52.22 52.37 7,285,369 -0.53(-1.01%)
Jun 19, 2014 53.34 53.53 52.61 52.91 3,880,190 -0.81(-1.51%)
Jun 18, 2014 52.88 53.77 52.84 53.72 2,959,839 +0.92(+1.75%)
Jun 17, 2014 52.44 52.97 52.44 52.79 1,944,468 +0.19(+0.36%)
Jun 16, 2014 52.59 52.91 52.38 52.60 3,295,335 +0.09(+0.17%)
Jun 13, 2014 52.87 52.97 52.26 52.51 3,870,193 -0.21(-0.40%)
Jun 12, 2014 52.93 53.22 52.71 52.72 2,116,329 -0.25(-0.48%)
Jun 11, 2014 53.29 53.56 52.78 52.98 2,020,913 -0.45(-0.85%)
Jun 10, 2014 53.95 54.09 53.39 53.43 3,056,742 -0.55(-1.02%)
Jun 06, 2014 53.65 54.18 53.49 53.98 1,734,533 +0.51(+0.95%)
Jun 05, 2014 53.32 53.51 52.78 53.47 2,533,961 +0.19(+0.36%)
Jun 04, 2014 52.96 53.48 52.95 53.28 1,673,259 +0.11(+0.21%)
Jun 03, 2014 52.93 53.21 52.71 53.17 2,355,453 +0.01(+0.02%)
Jun 02, 2014 53.27 53.49 52.98 53.16 2,115,673 +0.10(+0.20%)
May 30, 2014 53.19 53.19 52.57 53.05 3,065,503 -0.12(-0.23%)
May 29, 2014 52.86 53.35 52.81 53.18 2,156,675 +0.42(+0.79%)
May 28, 2014 53.56 53.62 52.73 52.76 4,813,739 -0.82(-1.53%)
May 27, 2014 53.84 53.90 53.49 53.58 1,615,824 +0.08(+0.15%)
May 23, 2014 53.57 53.50 53.50 53.50 1,549,511 -0.04(-0.07%)
May 22, 2014 53.53 53.71 53.31 53.54 1,820,224 +0.34(+0.63%)
May 21, 2014 53.66 53.90 52.62 53.20 4,089,302 -0.57(-1.05%)
May 20, 2014 54.26 54.31 53.69 53.77 2,377,144 -0.64(-1.17%)
May 19, 2014 54.24 54.49 54.15 54.41 1,827,053 -0.10(-0.19%)
May 16, 2014 54.34 54.62 54.28 54.51 2,799,417 +0.19(+0.35%)
May 15, 2014 54.28 54.38 53.71 54.32 2,710,077 -0.10(-0.19%)
May 14, 2014 54.40 54.65 54.18 54.42 4,785,965 +0.10(+0.18%)
May 13, 2014 54.72 54.83 54.31 54.33 3,217,418 -0.45(-0.83%)
May 12, 2014 53.91 54.96 53.75 54.78 3,843,704 +1.33(+2.48%)
May 09, 2014 52.88 53.60 52.82 53.46 6,208,502 +0.37(+0.69%)
May 08, 2014 53.06 53.47 52.79 53.09 4,294,945 -0.10(-0.18%)
May 07, 2014 53.58 53.66 52.85 53.19 3,123,366 -0.21(-0.39%)
May 06, 2014 53.80 54.06 53.39 53.39 2,195,074 -0.65(-1.21%)
May 05, 2014 54.07 54.23 53.57 54.05 2,026,059 -0.14(-0.26%)
May 02, 2014 54.21 54.41 54.03 54.19 3,190,574 +0.04(+0.08%)
May 01, 2014 54.38 54.38 53.90 54.14 3,019,794 -0.03(-0.05%)
Apr 30, 2014 54.21 54.41 53.80 54.17 2,846,718 -0.09(-0.16%)
Apr 29, 2014 54.97 54.97 54.21 54.26 2,726,449 -0.40(-0.73%)
Apr 28, 2014 54.57 54.77 54.37 54.66 4,169,589 +0.18(+0.34%)
Apr 25, 2014 54.68 54.76 54.34 54.48 3,105,698 -0.31(-0.56%)
Apr 24, 2014 55.05 55.35 54.63 54.78 3,122,996 -0.08(-0.14%)
Apr 23, 2014 55.43 55.84 54.76 54.86 3,459,248 -0.31(-0.55%)
Apr 22, 2014 55.77 55.77 55.01 55.16 3,181,285 -0.36(-0.64%)
Apr 21, 2014 55.70 55.90 55.38 55.52 2,892,740 -0.02(-0.03%)
Apr 17, 2014 56.31 55.54 55.54 55.54 3,620,419 -0.73(-1.30%)
Apr 16, 2014 56.51 56.79 56.17 56.27 3,123,163 +0.22(+0.39%)
Apr 15, 2014 56.14 56.44 55.30 56.05 3,249,958 -0.10(-0.17%)
Apr 14, 2014 56.18 56.46 55.87 56.15 2,722,285 +0.59(+1.07%)
Apr 11, 2014 55.02 56.00 55.02 55.56 4,770,085 +0.00(+0.00%)
Apr 10, 2014 55.42 56.57 55.02 55.56 13,846,809 -3.65(-6.17%)
Apr 09, 2014 59.31 59.46 58.64 59.21 5,366,002 +0.13(+0.22%)
Apr 08, 2014 58.66 59.67 58.66 59.08 3,252,694 +0.34(+0.58%)
Apr 07, 2014 60.12 60.35 58.71 58.74 3,050,160 -1.61(-2.67%)
Apr 04, 2014 61.03 61.89 60.31 60.35 3,706,582 -0.51(-0.83%)
Apr 03, 2014 60.62 61.02 60.51 60.86 1,890,372 +0.32(+0.53%)
Apr 02, 2014 60.47 60.67 60.12 60.54 2,117,559 +0.04(+0.07%)
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.