Bed Bath & Beyond (NQ: BBBY )

29.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.29 47.30 45.91 45.96 4,720,975 -1.13(-2.40%)
Apr 29, 2010 46.25 47.35 46.21 47.09 2,413,352 +0.98(+2.13%)
Apr 28, 2010 46.45 46.93 46.00 46.11 3,465,225 -0.19(-0.41%)
Apr 27, 2010 48.19 48.24 46.13 46.30 4,727,287 -1.95(-4.04%)
Apr 26, 2010 47.78 48.52 47.52 48.25 5,237,856 +0.41(+0.86%)
Apr 23, 2010 47.27 47.92 46.96 47.84 4,033,205 +0.49(+1.03%)
Apr 22, 2010 46.01 47.50 46.01 47.35 4,002,425 +0.89(+1.92%)
Apr 21, 2010 46.07 46.60 45.86 46.46 2,927,821 +0.21(+0.45%)
Apr 20, 2010 45.61 46.37 45.53 46.25 3,616,803 +0.71(+1.56%)
Apr 19, 2010 45.37 45.58 44.58 45.54 2,479,691 +0.21(+0.46%)
Apr 16, 2010 45.77 45.85 45.15 45.33 3,958,242 -0.47(-1.03%)
Apr 15, 2010 45.59 45.82 45.22 45.80 3,470,559 +0.00(+0.00%)
Apr 14, 2010 45.50 45.83 45.39 45.80 2,745,962 +0.15(+0.33%)
Apr 13, 2010 45.76 45.97 45.33 45.65 3,300,405 -0.12(-0.26%)
Apr 12, 2010 45.56 46.00 45.35 45.77 3,522,035 +0.26(+0.57%)
Apr 09, 2010 46.12 46.25 45.21 45.51 6,427,333 -0.97(-2.09%)
Apr 08, 2010 45.63 46.78 44.59 46.48 9,876,853 +1.81(+4.05%)
Apr 07, 2010 44.71 45.02 44.34 44.67 4,979,716 +0.05(+0.11%)
Apr 06, 2010 44.79 44.99 44.43 44.62 3,701,850 -0.48(-1.06%)
Apr 05, 2010 44.55 45.14 44.28 45.10 2,726,139 +0.92(+2.08%)
Apr 01, 2010 44.42 44.18 44.18 44.18 2,018,000 +0.42(+0.96%)
Mar 31, 2010 43.99 44.24 43.69 43.76 2,280,032 -0.40(-0.91%)
Mar 30, 2010 43.86 44.42 43.76 44.16 2,190,227 +0.26(+0.59%)
Mar 29, 2010 44.02 44.45 43.76 43.90 2,084,067 -0.10(-0.23%)
Mar 26, 2010 44.06 44.64 43.75 44.00 2,223,437 +0.10(+0.23%)
Mar 25, 2010 44.46 44.47 43.90 43.90 1,846,204 -0.22(-0.50%)
Mar 24, 2010 44.40 44.40 43.89 44.12 2,075,085 -0.37(-0.83%)
Mar 23, 2010 44.56 44.56 43.91 44.49 2,268,547 +0.11(+0.25%)
Mar 22, 2010 43.78 44.59 43.67 44.38 3,272,695 +0.49(+1.12%)
Mar 19, 2010 44.29 44.50 43.54 43.89 4,444,154 -0.17(-0.39%)
Mar 18, 2010 42.96 44.13 42.96 44.06 4,716,455 +0.94(+2.18%)
Mar 17, 2010 43.08 43.20 42.71 43.12 1,855,637 -0.04(-0.09%)
Mar 16, 2010 42.95 43.17 42.70 43.16 2,631,775 +0.16(+0.37%)
Mar 15, 2010 42.50 43.04 42.11 43.00 3,744,032 +0.72(+1.70%)
Mar 12, 2010 41.33 42.41 41.14 42.28 4,248,141 +0.94(+2.27%)
Mar 11, 2010 40.91 41.34 40.58 41.34 3,751,589 -0.33(-0.79%)
Mar 10, 2010 41.28 41.80 41.06 41.67 2,844,740 +0.44(+1.07%)
Mar 09, 2010 41.44 41.79 41.08 41.23 2,479,464 -0.42(-1.01%)
Mar 08, 2010 41.66 41.85 41.50 41.65 2,602,477 +0.00(+0.00%)
Mar 05, 2010 41.53 41.81 41.30 41.65 2,473,230 +0.25(+0.60%)
Mar 04, 2010 41.10 41.85 41.08 41.40 1,725,879 +0.32(+0.78%)
Mar 03, 2010 41.13 41.57 40.99 41.08 2,557,138 -0.02(-0.05%)
Mar 02, 2010 41.76 41.77 41.08 41.10 2,868,414 -0.65(-1.56%)
Mar 01, 2010 41.75 42.04 41.41 41.75 2,357,093 +0.14(+0.34%)
Feb 26, 2010 41.86 41.88 41.36 41.61 1,757,125 -0.21(-0.50%)
Feb 25, 2010 41.14 41.92 40.81 41.82 2,426,064 +0.13(+0.31%)
Feb 24, 2010 41.34 41.78 41.07 41.69 2,235,612 +0.73(+1.78%)
Feb 23, 2010 41.31 41.50 40.73 40.96 2,130,058 -0.33(-0.80%)
Feb 22, 2010 41.29 41.61 40.97 41.29 2,058,847 -0.12(-0.29%)
Feb 19, 2010 41.08 41.53 41.01 41.41 2,606,063 +0.22(+0.53%)
Feb 18, 2010 41.18 41.29 40.74 41.19 1,915,665 +0.02(+0.05%)
Feb 17, 2010 40.99 41.43 40.29 41.17 3,368,832 +0.18(+0.44%)
Feb 16, 2010 39.92 40.99 39.80 40.99 4,431,328 +1.21(+3.04%)
Feb 12, 2010 39.30 39.78 39.78 39.78 2,721,300 +0.12(+0.30%)
Feb 11, 2010 38.65 39.83 38.43 39.66 3,741,883 +0.85(+2.19%)
Feb 10, 2010 38.94 39.18 38.46 38.81 1,741,688 -0.28(-0.72%)
Feb 09, 2010 39.00 39.26 38.44 39.09 2,226,757 +0.57(+1.48%)
Feb 08, 2010 38.57 38.95 38.06 38.52 1,996,297 +0.02(+0.05%)
Feb 05, 2010 38.64 38.94 37.97 38.50 2,970,907 -0.14(-0.36%)
Feb 04, 2010 39.75 39.75 38.59 38.64 2,527,878 -1.25(-3.13%)
Feb 03, 2010 39.81 39.96 39.31 39.89 2,943,184 -0.15(-0.37%)
Feb 02, 2010 39.31 40.16 39.05 40.04 2,846,997 +0.71(+1.81%)
Feb 01, 2010 38.68 39.41 38.62 39.33 2,452,346 +0.63(+1.63%)
Jan 29, 2010 39.26 39.74 38.66 38.70 3,135,307 -0.32(-0.82%)
Jan 28, 2010 39.08 39.77 38.80 39.02 3,269,268 -0.42(-1.06%)
Jan 27, 2010 39.10 39.58 38.95 39.44 2,783,185 +0.18(+0.46%)
Jan 26, 2010 38.86 39.61 38.75 39.26 3,131,934 +0.19(+0.49%)
Jan 25, 2010 39.27 39.63 38.85 39.07 2,338,341 +0.00(+0.00%)
Jan 22, 2010 39.47 39.99 39.01 39.07 3,438,131 -0.45(-1.14%)
Jan 21, 2010 40.07 40.35 39.18 39.52 3,434,352 -0.61(-1.52%)
Jan 20, 2010 40.25 40.51 39.67 40.13 2,989,986 -0.68(-1.67%)
Jan 19, 2010 40.66 41.26 40.50 40.81 2,265,961 +0.14(+0.34%)
Jan 15, 2010 41.52 40.67 40.67 40.67 3,434,500 -0.77(-1.86%)
Jan 14, 2010 41.70 41.80 41.08 41.44 2,662,319 -0.56(-1.33%)
Jan 13, 2010 41.59 42.25 41.45 42.00 3,922,899 +0.61(+1.47%)
Jan 12, 2010 41.32 41.77 40.94 41.39 2,889,013 -0.39(-0.93%)
Jan 11, 2010 42.00 42.40 41.32 41.78 2,847,005 -0.25(-0.59%)
Jan 08, 2010 41.06 42.43 40.79 42.03 4,713,572 +0.09(+0.21%)
Jan 07, 2010 42.39 43.42 41.71 41.94 14,228,344 +2.71(+6.91%)
Jan 06, 2010 39.13 39.67 38.47 39.23 4,343,676 +0.56(+1.45%)
Jan 05, 2010 39.07 39.11 38.40 38.67 4,406,560 -0.36(-0.92%)
Jan 04, 2010 39.37 39.50 39.00 39.03 2,971,474 +0.42(+1.09%)
Dec 31, 2009 39.25 38.61 38.61 38.61 1,286,600 -0.62(-1.58%)
Dec 30, 2009 39.10 39.65 39.06 39.23 1,279,643 +0.11(+0.28%)
Dec 29, 2009 39.34 39.38 38.96 39.12 1,552,945 -0.16(-0.41%)
Dec 28, 2009 39.62 39.79 39.16 39.28 1,182,134 -0.19(-0.48%)
Dec 24, 2009 39.45 39.62 39.18 39.47 927,899 -0.02(-0.05%)
Dec 23, 2009 39.54 39.66 39.14 39.49 1,307,132 -0.03(-0.08%)
Dec 22, 2009 38.80 39.61 38.54 39.52 3,008,905 +1.33(+3.48%)
Dec 21, 2009 37.56 38.36 37.53 38.19 1,698,260 +0.70(+1.87%)
Dec 18, 2009 37.53 37.73 37.05 37.49 3,403,156 -0.02(-0.05%)
Dec 17, 2009 37.79 37.84 37.37 37.51 1,975,593 -0.42(-1.11%)
Dec 16, 2009 38.64 38.64 37.84 37.93 2,717,775 -0.38(-0.99%)
Dec 15, 2009 38.49 38.55 38.12 38.31 1,777,303 -0.49(-1.26%)
Dec 14, 2009 38.63 38.87 38.28 38.80 2,038,433 +0.61(+1.60%)
Dec 11, 2009 38.46 38.93 38.14 38.19 3,010,973 -0.13(-0.34%)
Dec 10, 2009 38.12 38.94 38.07 38.32 2,532,053 +0.25(+0.66%)
Dec 09, 2009 38.10 38.25 37.58 38.07 1,906,240 -0.18(-0.47%)
Dec 08, 2009 38.34 38.50 37.88 38.25 3,151,107 -0.44(-1.14%)
Dec 07, 2009 39.03 39.39 38.66 38.69 3,129,750 -0.46(-1.17%)
Dec 04, 2009 39.21 39.95 38.93 39.15 3,218,253 +0.41(+1.06%)
Dec 03, 2009 38.99 39.47 38.68 38.74 3,147,425 -0.28(-0.72%)
Dec 02, 2009 38.84 39.46 38.82 39.02 2,549,489 +0.13(+0.33%)
Dec 01, 2009 37.77 39.12 37.36 38.89 5,554,695 +1.53(+4.10%)
Nov 30, 2009 36.76 37.37 36.50 37.36 3,473,709 +0.37(+1.00%)
Nov 27, 2009 36.66 37.41 36.21 36.99 1,540,756 -0.46(-1.23%)
Nov 25, 2009 37.51 37.76 37.40 37.45 1,327,260 +0.20(+0.54%)
Nov 24, 2009 37.45 37.75 37.15 37.25 1,590,753 -0.35(-0.93%)
Nov 23, 2009 37.48 38.11 37.40 37.60 2,318,875 +0.36(+0.97%)
Nov 20, 2009 36.87 37.52 36.76 37.24 2,350,362 +0.13(+0.35%)
Nov 19, 2009 37.12 37.20 36.60 37.11 2,306,484 -0.28(-0.75%)
Nov 18, 2009 37.21 37.44 37.03 37.39 1,525,610 -0.01(-0.03%)
Nov 17, 2009 37.51 37.79 37.21 37.40 1,770,852 -0.31(-0.82%)
Nov 16, 2009 37.15 37.87 37.10 37.71 2,631,984 +0.61(+1.64%)
Nov 13, 2009 37.18 37.45 36.92 37.10 2,096,934 +0.12(+0.32%)
Nov 12, 2009 37.98 38.03 36.89 36.98 2,967,042 -0.88(-2.32%)
Nov 11, 2009 37.87 38.39 37.57 37.86 2,251,583 +0.13(+0.34%)
Nov 10, 2009 37.80 37.94 37.37 37.73 3,034,764 -0.01(-0.03%)
Nov 09, 2009 37.38 37.79 37.20 37.74 2,802,078 +0.60(+1.62%)
Nov 06, 2009 36.97 37.35 36.65 37.14 2,584,452 +0.05(+0.13%)
Nov 05, 2009 36.37 37.59 36.15 37.09 3,963,997 +0.96(+2.66%)
Nov 04, 2009 36.22 36.69 36.02 36.13 2,950,347 -0.18(-0.50%)
Nov 03, 2009 36.32 36.74 35.86 36.31 3,162,546 -0.08(-0.22%)
Nov 02, 2009 35.20 36.48 35.20 36.39 5,356,247 +1.18(+3.35%)
Oct 30, 2009 35.74 36.32 35.04 35.21 4,372,937 -0.78(-2.17%)
Oct 29, 2009 35.24 36.12 35.06 35.99 2,315,312 +1.06(+3.03%)
Oct 28, 2009 35.82 35.97 34.89 34.93 3,390,676 -0.94(-2.62%)
Oct 27, 2009 36.16 36.42 35.55 35.87 4,275,511 -0.43(-1.18%)
Oct 26, 2009 36.40 36.74 35.84 36.30 3,496,246 +0.13(+0.36%)
Oct 23, 2009 36.45 36.75 36.14 36.17 3,893,043 -0.40(-1.09%)
Oct 22, 2009 35.52 36.78 35.41 36.57 5,015,660 +0.85(+2.38%)
Oct 21, 2009 36.01 36.80 35.66 35.72 2,950,090 -0.39(-1.08%)
Oct 20, 2009 35.85 36.29 35.80 36.11 2,464,220 -0.62(-1.69%)
Oct 19, 2009 36.50 36.83 36.15 36.73 2,788,865 +0.39(+1.07%)
Oct 16, 2009 36.67 36.87 36.01 36.34 5,345,551 -0.38(-1.03%)
Oct 15, 2009 36.66 36.95 36.59 36.72 4,936,118 -0.24(-0.65%)
Oct 14, 2009 36.98 37.16 36.87 36.96 5,875,015 +0.24(+0.65%)
Oct 13, 2009 36.82 37.09 36.58 36.72 5,188,250 -0.10(-0.27%)
Oct 12, 2009 37.50 37.51 36.64 36.82 4,566,107 -0.57(-1.52%)
Oct 09, 2009 37.39 37.59 37.12 37.39 2,745,392 -0.01(-0.03%)
Oct 08, 2009 37.70 38.22 37.34 37.40 3,818,062 +0.07(+0.19%)
Oct 07, 2009 37.51 37.59 37.10 37.33 2,000,409 -0.27(-0.72%)
Oct 06, 2009 37.20 38.00 37.06 37.60 2,598,520 +0.47(+1.27%)
Oct 05, 2009 36.66 37.22 36.46 37.13 2,357,684 +0.48(+1.31%)
Oct 02, 2009 36.45 37.24 36.22 36.65 2,984,790 -0.17(-0.46%)
Oct 01, 2009 37.32 37.72 36.33 36.82 3,443,703 -0.72(-1.92%)
Sep 30, 2009 37.82 37.89 36.82 37.54 3,351,054 -0.09(-0.24%)
Sep 29, 2009 37.66 38.00 37.22 37.63 3,237,831 -0.10(-0.27%)
Sep 28, 2009 37.08 37.90 36.80 37.73 3,263,495 +0.93(+2.53%)
Sep 25, 2009 37.71 37.84 36.53 36.80 4,624,589 -0.95(-2.52%)
Sep 24, 2009 37.90 37.94 37.13 37.75 8,661,638 -1.27(-3.25%)
Sep 23, 2009 39.96 40.23 38.93 39.02 5,929,885 -0.44(-1.12%)
Sep 22, 2009 40.00 40.00 39.24 39.46 4,925,901 -0.33(-0.83%)
Sep 21, 2009 39.19 40.11 38.94 39.79 4,677,134 +0.51(+1.30%)
Sep 18, 2009 39.12 39.84 38.91 39.28 5,415,612 +0.47(+1.21%)
Sep 17, 2009 38.25 39.76 38.15 38.81 4,709,222 +0.45(+1.17%)
Sep 16, 2009 36.87 38.42 36.84 38.36 4,330,086 +1.53(+4.15%)
Sep 15, 2009 36.61 37.01 36.35 36.83 2,638,579 -0.05(-0.14%)
Sep 14, 2009 36.60 36.99 36.08 36.88 2,305,510 +0.17(+0.46%)
Sep 11, 2009 37.27 37.45 36.49 36.71 2,310,506 -0.69(-1.84%)
Sep 10, 2009 37.02 37.42 36.74 37.40 2,581,149 +0.37(+1.00%)
Sep 09, 2009 36.36 37.28 36.20 37.03 3,116,066 +0.37(+1.01%)
Sep 08, 2009 37.02 37.03 36.27 36.66 2,278,548 -0.01(-0.03%)
Sep 04, 2009 36.46 36.91 35.95 36.67 1,985,083 +0.29(+0.80%)
Sep 03, 2009 35.29 36.40 35.29 36.38 2,456,048 +0.70(+1.96%)
Sep 02, 2009 35.42 35.80 35.17 35.68 2,155,288 +0.13(+0.37%)
Sep 01, 2009 36.27 37.23 35.47 35.55 4,390,910 -0.93(-2.55%)
Aug 31, 2009 36.77 36.97 36.38 36.48 3,145,202 -0.66(-1.78%)
Aug 28, 2009 37.41 37.61 37.00 37.14 2,855,850 +0.02(+0.05%)
Aug 27, 2009 37.79 37.95 36.77 37.12 4,569,794 -0.34(-0.91%)
Aug 26, 2009 36.88 38.23 36.67 37.46 5,798,443 +0.73(+1.99%)
Aug 25, 2009 35.43 36.84 35.38 36.73 4,139,225 +1.49(+4.23%)
Aug 24, 2009 35.82 35.98 35.10 35.24 3,372,361 -0.57(-1.59%)
Aug 21, 2009 35.05 35.81 34.73 35.81 3,681,691 +1.01(+2.90%)
Aug 20, 2009 34.37 34.95 34.35 34.80 3,176,888 +0.08(+0.23%)
Aug 19, 2009 34.25 34.82 33.92 34.72 3,035,239 +0.30(+0.87%)
Aug 18, 2009 33.97 34.47 33.54 34.42 2,920,599 +0.55(+1.62%)
Aug 17, 2009 34.15 34.21 33.59 33.87 3,746,928 -1.01(-2.90%)
Aug 14, 2009 35.78 35.86 34.55 34.88 3,654,669 -0.99(-2.76%)
Aug 13, 2009 36.17 36.22 35.28 35.87 2,554,929 -0.20(-0.55%)
Aug 12, 2009 35.70 36.44 35.50 36.07 2,576,200 +0.41(+1.15%)
Aug 11, 2009 35.95 36.28 35.32 35.66 3,019,739 -0.40(-1.11%)
Aug 10, 2009 36.37 36.74 35.74 36.06 3,547,519 -0.88(-2.38%)
Aug 07, 2009 35.57 37.07 35.57 36.94 3,155,001 +1.68(+4.76%)
Aug 06, 2009 34.98 35.87 34.60 35.26 3,230,987 +0.19(+0.54%)
Aug 05, 2009 35.80 35.84 34.92 35.07 3,226,005 -0.70(-1.96%)
Aug 04, 2009 35.29 35.95 35.21 35.77 3,021,178 +0.17(+0.48%)
Aug 03, 2009 34.83 35.63 34.41 35.60 2,990,130 +0.85(+2.45%)
Jul 31, 2009 35.36 35.54 34.71 34.75 3,473,771 -0.63(-1.78%)
Jul 30, 2009 35.18 35.94 34.91 35.38 4,373,129 +0.59(+1.70%)
Jul 29, 2009 34.60 35.00 34.03 34.79 2,974,406 +0.10(+0.29%)
Jul 28, 2009 34.43 34.78 34.09 34.69 2,849,614 -0.04(-0.12%)
Jul 27, 2009 34.54 34.89 34.02 34.73 2,745,008 -0.02(-0.06%)
Jul 24, 2009 35.02 35.31 34.47 34.75 3,527,871 -0.58(-1.64%)
Jul 23, 2009 34.16 35.84 33.89 35.33 6,587,844 +1.18(+3.46%)
Jul 22, 2009 33.33 34.22 33.27 34.15 6,014,721 +0.56(+1.67%)
Jul 21, 2009 33.78 33.96 33.39 33.59 6,884,220 -0.13(-0.39%)
Jul 20, 2009 33.02 33.91 32.81 33.72 6,157,875 +1.07(+3.28%)
Jul 17, 2009 31.93 32.86 31.70 32.65 6,527,439 +0.68(+2.13%)
Jul 16, 2009 31.72 32.13 31.12 31.97 4,636,514 +0.19(+0.60%)
Jul 15, 2009 31.41 31.82 31.24 31.78 3,350,498 +0.49(+1.57%)
Jul 14, 2009 30.42 31.32 30.14 31.29 4,626,566 +0.79(+2.59%)
Jul 13, 2009 30.01 30.56 29.30 30.50 4,433,142 +0.69(+2.31%)
Jul 10, 2009 29.37 29.98 29.33 29.81 3,952,622 +0.22(+0.74%)
Jul 09, 2009 30.07 30.07 29.38 29.59 3,289,307 -0.35(-1.17%)
Jul 08, 2009 29.43 30.10 29.13 29.94 5,199,424 +0.73(+2.50%)
Jul 07, 2009 29.86 30.00 29.14 29.21 3,600,162 -0.73(-2.44%)
Jul 06, 2009 29.76 30.13 29.31 29.94 3,674,964 +0.28(+0.94%)
Jul 02, 2009 30.36 30.47 29.41 29.66 4,076,374 -1.10(-3.58%)
Jul 01, 2009 30.84 31.24 30.53 30.76 4,094,547 +0.01(+0.03%)
Jun 30, 2009 31.05 31.20 30.40 30.75 4,891,102 -0.39(-1.25%)
Jun 29, 2009 31.00 31.38 30.58 31.14 3,969,321 +0.11(+0.35%)
Jun 26, 2009 31.03 31.48 30.85 31.03 6,760,376 -0.05(-0.16%)
Jun 25, 2009 31.36 31.48 29.98 31.08 18,755,959 +2.69(+9.48%)
Jun 24, 2009 27.83 28.55 27.52 28.39 6,810,435 +0.65(+2.34%)
Jun 23, 2009 28.44 28.86 27.66 27.74 6,743,727 -0.71(-2.50%)
Jun 22, 2009 28.30 28.92 28.18 28.45 5,702,307 -0.08(-0.28%)
Jun 19, 2009 28.26 28.79 27.97 28.53 6,951,848 +0.71(+2.55%)
Jun 18, 2009 28.16 28.38 27.69 27.82 3,377,056 -0.18(-0.64%)
Jun 17, 2009 27.43 28.72 27.31 28.00 6,650,577 +0.66(+2.41%)
Jun 16, 2009 28.32 28.66 27.27 27.34 4,956,017 -0.95(-3.36%)
Jun 15, 2009 27.97 28.37 27.61 28.29 4,843,427 -0.07(-0.25%)
Jun 12, 2009 27.68 28.41 27.23 28.36 5,167,841 +0.43(+1.54%)
Jun 11, 2009 29.30 29.47 27.85 27.93 5,829,068 -1.31(-4.48%)
Jun 10, 2009 29.69 30.09 28.80 29.24 5,314,850 -0.50(-1.68%)
Jun 09, 2009 29.37 29.84 29.08 29.74 3,109,738 +0.55(+1.88%)
Jun 08, 2009 28.96 29.56 28.34 29.19 4,455,416 -0.01(-0.03%)
Jun 05, 2009 29.81 29.98 28.78 29.20 3,640,182 -0.44(-1.48%)
Jun 04, 2009 30.20 30.30 28.95 29.64 4,222,626 -0.48(-1.59%)
Jun 03, 2009 30.52 30.59 29.91 30.12 3,875,727 -0.46(-1.50%)
Jun 02, 2009 29.88 30.81 29.70 30.58 4,335,885 +0.60(+2.00%)
Jun 01, 2009 28.51 30.24 28.40 29.98 6,496,535 +1.87(+6.65%)
May 29, 2009 27.87 28.23 27.54 28.11 5,154,585 +0.24(+0.86%)
May 28, 2009 28.57 28.57 27.09 27.87 3,982,257 +0.01(+0.04%)
May 27, 2009 28.41 29.10 27.75 27.86 4,349,382 -0.45(-1.59%)
May 26, 2009 26.80 28.63 26.41 28.31 4,584,484 +1.20(+4.43%)
May 22, 2009 27.19 27.60 26.64 27.11 3,306,283 +0.02(+0.07%)
May 21, 2009 28.16 28.41 26.84 27.09 7,821,242 -1.33(-4.68%)
May 20, 2009 29.46 30.09 28.24 28.42 4,073,770 -0.90(-3.07%)
May 19, 2009 29.06 29.75 28.68 29.32 3,959,937 +0.03(+0.10%)
May 18, 2009 28.21 29.37 28.12 29.29 4,642,431 +1.46(+5.25%)
May 15, 2009 27.57 28.36 27.36 27.83 4,308,077 +0.10(+0.36%)
May 14, 2009 27.10 28.19 26.98 27.73 4,129,120 +0.79(+2.93%)
May 13, 2009 27.94 28.21 26.91 26.94 5,263,433 -1.35(-4.77%)
May 12, 2009 28.44 28.71 27.70 28.29 3,688,692 -0.20(-0.70%)
May 11, 2009 28.00 29.01 27.65 28.49 4,529,681 -0.01(-0.04%)
May 08, 2009 29.14 29.14 27.93 28.50 4,037,127 +0.06(+0.21%)
May 07, 2009 29.44 30.04 28.17 28.44 5,933,803 -0.95(-3.23%)
May 06, 2009 30.16 30.49 28.68 29.39 5,543,413 -0.70(-2.33%)
May 05, 2009 29.53 30.27 29.53 30.09 3,556,870 +0.14(+0.47%)
May 04, 2009 29.49 30.07 29.20 29.95 5,532,116 +0.65(+2.22%)
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.