Bed Bath & Beyond (NQ: BBBY )

20.90 USD -1.39 (-6.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.40 19.41 18.73 18.73 3,764,092 -0.67(-3.45%)
Jul 30, 2018 18.85 19.49 18.84 19.40 3,119,723 +0.58(+3.08%)
Jul 27, 2018 18.96 19.21 18.66 18.82 2,322,300 -0.17(-0.90%)
Jul 26, 2018 18.90 19.49 18.85 18.99 2,789,557 +0.13(+0.69%)
Jul 25, 2018 18.99 19.20 18.60 18.86 3,736,733 -0.18(-0.95%)
Jul 24, 2018 19.21 19.46 18.89 19.04 2,725,956 -0.13(-0.68%)
Jul 23, 2018 18.74 19.51 18.74 19.17 5,275,183 +0.39(+2.08%)
Jul 20, 2018 19.24 19.27 18.76 18.78 2,626,174 -0.45(-2.34%)
Jul 19, 2018 18.71 19.40 18.71 19.23 3,629,076 +0.51(+2.72%)
Jul 18, 2018 19.13 19.16 18.41 18.72 3,940,774 -0.41(-2.14%)
Jul 17, 2018 19.19 19.68 18.94 19.13 4,159,443 -0.16(-0.83%)
Jul 16, 2018 19.87 19.94 19.09 19.29 4,153,257 -0.58(-2.92%)
Jul 13, 2018 19.82 20.38 19.76 19.87 3,095,363 +0.01(+0.05%)
Jul 12, 2018 20.37 20.43 19.78 19.86 3,837,744 -0.40(-1.97%)
Jul 11, 2018 20.34 20.49 19.79 20.26 4,175,438 -0.44(-2.13%)
Jul 10, 2018 21.16 21.30 20.65 20.70 3,505,975 -0.53(-2.50%)
Jul 09, 2018 21.19 21.45 21.07 21.23 3,488,891 +0.16(+0.76%)
Jul 06, 2018 20.80 21.44 20.80 21.07 4,704,442 +0.26(+1.25%)
Jul 05, 2018 20.04 20.89 20.04 20.81 6,086,152 +0.78(+3.89%)
Jul 03, 2018 20.03 20.03 20.03 0 +0.70(+3.62%)
Jul 02, 2018 19.95 20.18 19.15 19.33 5,198,063 -0.59(-2.99%)
Jun 29, 2018 19.62 20.31 19.34 19.92 5,727,161 +0.51(+2.65%)
Jun 28, 2018 18.82 19.90 18.11 19.41 15,307,946 -0.77(-3.82%)
Jun 27, 2018 19.96 20.35 19.80 20.18 11,056,271 +0.14(+0.70%)
Jun 26, 2018 19.80 20.13 19.43 20.04 7,149,500 +0.35(+1.78%)
Jun 25, 2018 19.81 19.93 19.37 19.69 6,522,752 -0.38(-1.89%)
Jun 22, 2018 20.31 20.48 19.79 20.07 18,161,256 -0.05(-0.25%)
Jun 21, 2018 20.40 20.76 20.07 20.12 4,036,798 -0.29(-1.42%)
Jun 20, 2018 20.35 20.48 19.66 20.41 3,739,669 +0.20(+0.99%)
Jun 19, 2018 20.03 20.22 19.65 20.21 2,952,280 +0.05(+0.25%)
Jun 18, 2018 19.96 20.39 19.96 20.16 2,744,872 -0.03(-0.15%)
Jun 15, 2018 20.20 19.82 20.19 3,801,014 +0.37(+1.87%)
Jun 14, 2018 19.97 20.05 19.63 19.82 2,846,664 -0.23(-1.15%)
Jun 13, 2018 20.41 20.49 19.95 20.05 3,459,851 -0.34(-1.67%)
Jun 12, 2018 20.52 20.74 19.77 20.39 6,603,666 +0.04(+0.20%)
Jun 11, 2018 19.54 20.41 19.54 20.35 5,531,431 +0.79(+4.04%)
Jun 08, 2018 19.14 19.64 19.09 19.56 4,819,667 +0.45(+2.35%)
Jun 07, 2018 18.99 19.53 18.87 19.11 4,357,492 +0.22(+1.16%)
Jun 06, 2018 18.58 18.89 2,516,381 +0.06(+0.32%)
Jun 05, 2018 18.36 18.88 18.27 18.83 3,202,934 +0.48(+2.62%)
Jun 04, 2018 17.88 18.43 17.77 18.35 3,601,383 +0.52(+2.92%)
Jun 01, 2018 18.21 18.44 17.71 17.83 3,319,901 -0.33(-1.82%)
May 31, 2018 18.21 18.23 17.97 18.16 3,723,982 +0.00(+0.00%)
May 30, 2018 18.03 18.22 17.93 18.16 2,153,011 +0.20(+1.11%)
May 29, 2018 17.93 18.11 17.77 17.96 2,447,674 -0.04(-0.22%)
May 25, 2018 18.00 18.00 18.00 0 +0.04(+0.22%)
May 24, 2018 17.90 18.25 17.86 17.96 2,822,008 +0.12(+0.67%)
May 23, 2018 17.60 17.89 17.53 17.84 2,198,130 +0.13(+0.73%)
May 22, 2018 18.14 18.16 17.69 17.71 2,746,715 -0.30(-1.67%)
May 21, 2018 18.11 18.20 17.77 18.01 3,734,229 -0.04(-0.22%)
May 18, 2018 17.78 18.19 17.67 18.05 5,132,313 +0.20(+1.12%)
May 17, 2018 17.60 17.93 17.51 17.85 2,928,124 +0.25(+1.42%)
May 16, 2018 17.63 17.88 17.58 17.60 3,347,826 +0.11(+0.63%)
May 15, 2018 17.01 17.77 17.01 17.49 3,891,949 +0.42(+2.46%)
May 14, 2018 16.81 17.21 16.74 17.07 3,297,293 +0.26(+1.55%)
May 11, 2018 16.91 17.01 16.68 16.81 2,121,798 -0.10(-0.59%)
May 10, 2018 16.72 17.01 16.68 16.91 2,869,556 +0.19(+1.14%)
May 09, 2018 16.83 17.06 16.53 16.72 3,275,865 -0.12(-0.71%)
May 08, 2018 16.94 17.10 16.79 16.84 2,631,389 -0.14(-0.82%)
May 07, 2018 17.11 17.21 16.80 16.98 2,675,147 -0.11(-0.64%)
May 04, 2018 16.74 17.26 16.69 17.09 4,595,898 +0.27(+1.61%)
May 03, 2018 17.47 17.48 16.79 16.82 4,057,159 -0.68(-3.89%)
May 02, 2018 17.46 17.70 17.13 17.50 2,952,609 +0.13(+0.75%)
May 01, 2018 17.40 17.57 17.16 17.37 2,930,265 -0.09(-0.52%)
Apr 30, 2018 18.21 18.21 17.44 17.46 3,339,237 -0.76(-4.17%)
Apr 27, 2018 17.64 18.34 17.64 18.22 3,424,704 +0.53(+3.00%)
Apr 26, 2018 17.81 17.95 17.52 17.69 3,746,675 -0.04(-0.23%)
Apr 25, 2018 17.57 17.81 17.33 17.73 2,819,727 +0.22(+1.26%)
Apr 24, 2018 17.16 17.53 17.13 17.51 4,123,323 +0.15(+0.86%)
Apr 23, 2018 17.20 17.49 17.17 17.36 3,695,688 +0.22(+1.28%)
Apr 20, 2018 17.74 17.79 17.11 17.14 4,861,416 -0.56(-3.16%)
Apr 19, 2018 18.08 18.12 17.36 17.70 4,721,461 -0.42(-2.32%)
Apr 18, 2018 17.47 18.61 17.35 18.12 12,652,789 +0.64(+3.66%)
Apr 17, 2018 17.55 17.68 17.38 17.48 6,689,453 -0.01(-0.06%)
Apr 16, 2018 17.34 17.65 17.30 17.49 8,026,262 +0.21(+1.22%)
Apr 13, 2018 17.28 17.51 17.21 17.28 10,064,543 +0.07(+0.41%)
Apr 12, 2018 18.05 18.20 17.19 17.21 38,472,871 -4.29(-19.95%)
Apr 11, 2018 21.21 21.63 21.11 21.50 9,729,637 +0.27(+1.27%)
Apr 10, 2018 20.79 21.26 20.37 21.23 4,794,776 +0.41(+1.97%)
Apr 09, 2018 21.23 21.30 20.63 20.82 4,499,743 -0.18(-0.86%)
Apr 06, 2018 21.39 21.63 20.82 21.00 3,946,810 -0.54(-2.51%)
Apr 05, 2018 21.53 21.74 21.14 21.54 2,935,944 +0.04(+0.19%)
Apr 04, 2018 20.36 21.60 20.36 21.50 3,426,545 +0.90(+4.37%)
Apr 03, 2018 20.32 20.84 20.25 20.60 2,770,144 +0.36(+1.78%)
Apr 02, 2018 21.02 21.18 20.03 20.24 3,210,061 -0.75(-3.57%)
Mar 29, 2018 20.99 20.99 20.99 0 +0.38(+1.84%)
Mar 28, 2018 20.30 20.80 20.15 20.61 3,006,689 +0.36(+1.78%)
Mar 27, 2018 21.16 21.19 20.20 20.25 4,117,653 -0.82(-3.89%)
Mar 26, 2018 21.56 21.76 20.68 21.07 3,671,120 -0.23(-1.08%)
Mar 23, 2018 21.37 21.88 21.29 21.30 2,245,557 -0.02(-0.09%)
Mar 22, 2018 21.69 21.90 21.32 21.32 1,765,670 -0.57(-2.60%)
Mar 21, 2018 21.79 22.21 21.73 21.89 2,419,981 +0.14(+0.64%)
Mar 20, 2018 22.34 22.48 21.68 21.75 2,597,346 -0.51(-2.29%)
Mar 19, 2018 22.20 22.50 21.98 22.26 3,406,384 +0.01(+0.04%)
Mar 16, 2018 21.83 22.66 21.77 22.25 5,594,415 +0.38(+1.74%)
Mar 15, 2018 22.33 22.45 21.80 21.87 1,360,642 -0.46(-2.06%)
Mar 14, 2018 22.56 22.59 22.13 22.33 1,749,023 -0.17(-0.76%)
Mar 13, 2018 22.77 22.93 22.42 22.50 2,283,580 -0.17(-0.75%)
Mar 12, 2018 22.46 23.28 22.46 22.67 3,487,653 +0.21(+0.94%)
Mar 09, 2018 21.88 22.66 21.79 22.46 2,637,782 +0.71(+3.26%)
Mar 08, 2018 21.98 22.14 21.68 21.75 1,544,353 -0.14(-0.64%)
Mar 07, 2018 22.56 21.81 21.89 2,490,921 -0.52(-2.32%)
Mar 06, 2018 21.97 22.47 21.90 22.41 1,739,404 +0.47(+2.14%)
Mar 05, 2018 21.83 22.36 21.64 21.94 4,348,586 +0.11(+0.50%)
Mar 02, 2018 20.79 21.92 20.71 21.83 3,142,211 +0.76(+3.61%)
Mar 01, 2018 21.42 21.50 20.63 21.07 3,531,660 -0.37(-1.73%)
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%)
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.