Best Buy (NY: BBY )

116.38 USD -1.35 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 34.40 34.72 34.29 34.67 3,329,400 +0.40(+1.17%)
Aug 28, 2003 34.31 34.58 33.90 34.27 3,060,100 -0.03(-0.08%)
Aug 27, 2003 33.14 34.66 33.07 34.30 4,179,300 +1.17(+3.52%)
Aug 26, 2003 32.60 33.40 32.23 33.13 3,244,500 +0.13(+0.40%)
Aug 25, 2003 33.41 33.43 32.75 33.00 2,470,000 -0.39(-1.16%)
Aug 22, 2003 33.63 33.75 33.20 33.39 4,259,500 +0.42(+1.27%)
Aug 21, 2003 33.00 33.23 32.77 32.97 4,048,700 -0.03(-0.10%)
Aug 20, 2003 33.00 33.07 32.24 33.00 2,590,000 +0.00(+0.00%)
Aug 19, 2003 32.80 33.09 32.57 33.00 3,138,300 +0.17(+0.51%)
Aug 18, 2003 32.99 33.18 32.73 32.83 2,704,500 -0.05(-0.14%)
Aug 15, 2003 32.51 32.95 32.24 32.88 1,285,800 +0.43(+1.34%)
Aug 14, 2003 32.83 32.87 32.29 32.45 2,431,000 -0.39(-1.18%)
Aug 13, 2003 32.67 33.20 32.47 32.83 4,071,900 +0.25(+0.76%)
Aug 12, 2003 31.93 32.59 31.79 32.59 3,110,000 +0.68(+2.13%)
Aug 11, 2003 31.95 32.19 31.59 31.91 4,021,900 -0.03(-0.08%)
Aug 08, 2003 31.07 32.13 30.97 31.93 6,356,600 +0.94(+3.03%)
Aug 07, 2003 29.25 31.07 29.17 30.99 13,662,900 +3.87(+14.28%)
Aug 06, 2003 26.87 27.66 26.41 27.12 4,928,900 +0.33(+1.24%)
Aug 05, 2003 28.01 28.01 26.77 26.79 4,883,100 -1.22(-4.36%)
Aug 04, 2003 28.47 28.67 27.47 28.01 4,626,000 -0.56(-1.96%)
Aug 01, 2003 28.50 28.94 28.17 28.57 4,347,900 -0.53(-1.83%)
Jul 31, 2003 28.67 29.57 28.29 29.10 4,176,300 +0.80(+2.83%)
Jul 30, 2003 29.00 29.03 28.27 28.30 3,510,000 -0.49(-1.71%)
Jul 29, 2003 29.13 29.32 28.64 28.79 2,688,500 -0.30(-1.03%)
Jul 28, 2003 28.71 29.44 28.58 29.09 2,175,300 +0.39(+1.35%)
Jul 25, 2003 28.10 28.71 27.57 28.71 4,037,700 +0.63(+2.26%)
Jul 24, 2003 28.43 28.61 28.07 28.07 3,335,000 -0.53(-1.84%)
Jul 23, 2003 29.03 29.09 28.24 28.60 2,566,600 -0.24(-0.83%)
Jul 22, 2003 29.52 29.58 28.18 28.84 3,402,400 +0.09(+0.32%)
Jul 21, 2003 29.61 29.61 28.57 28.75 2,713,700 -0.87(-2.93%)
Jul 18, 2003 30.17 30.17 29.16 29.61 2,485,500 -0.08(-0.27%)
Jul 17, 2003 29.91 30.07 29.53 29.69 3,735,000 -0.49(-1.63%)
Jul 16, 2003 30.17 30.33 29.84 30.19 2,325,600 +0.16(+0.53%)
Jul 15, 2003 30.67 30.67 29.34 30.03 2,986,800 -0.33(-1.08%)
Jul 14, 2003 30.53 31.23 30.18 30.35 3,169,500 +0.09(+0.29%)
Jul 11, 2003 30.23 30.47 29.80 30.27 1,956,400 +0.09(+0.29%)
Jul 10, 2003 30.33 30.33 29.70 30.18 3,301,400 -0.15(-0.51%)
Jul 09, 2003 31.55 31.55 30.08 30.33 3,680,600 -1.21(-3.85%)
Jul 08, 2003 30.13 31.60 30.13 31.55 3,011,800 +1.18(+3.89%)
Jul 07, 2003 29.87 30.37 29.77 30.37 2,565,900 +0.75(+2.52%)
Jul 03, 2003 29.34 29.96 29.33 29.62 1,514,900 -0.12(-0.40%)
Jul 02, 2003 29.33 29.87 29.27 29.74 2,548,700 +0.48(+1.64%)
Jul 01, 2003 29.28 29.28 28.40 29.26 3,103,300 -0.02(-0.07%)
Jun 30, 2003 29.05 29.47 28.88 29.28 2,081,700 +0.28(+0.97%)
Jun 27, 2003 29.11 29.48 28.74 29.00 2,423,900 +0.03(+0.11%)
Jun 26, 2003 28.57 29.07 28.25 28.97 2,076,600 +0.55(+1.92%)
Jun 25, 2003 28.23 29.12 28.23 28.42 2,913,500 +0.03(+0.09%)
Jun 24, 2003 28.64 29.23 27.95 28.39 3,561,900 -0.25(-0.86%)
Jun 23, 2003 29.17 29.27 28.38 28.64 2,773,700 -0.73(-2.47%)
Jun 20, 2003 29.20 29.42 28.89 29.37 2,866,000 +0.30(+1.03%)
Jun 19, 2003 29.13 29.95 28.96 29.07 3,170,700 -0.03(-0.11%)
Jun 18, 2003 29.45 29.66 28.74 29.10 5,644,300 -0.35(-1.18%)
Jun 17, 2003 29.50 29.67 29.07 29.45 4,844,500 +0.12(+0.41%)
Jun 16, 2003 28.83 29.73 28.60 29.33 7,179,200 +1.49(+5.34%)
Jun 13, 2003 28.20 28.33 27.67 27.84 2,685,800 -0.45(-1.58%)
Jun 12, 2003 28.87 28.94 28.19 28.29 2,797,200 -0.33(-1.14%)
Jun 11, 2003 28.19 28.65 27.94 28.61 3,006,400 +0.43(+1.51%)
Jun 10, 2003 27.52 28.19 27.51 28.19 2,809,100 +0.67(+2.45%)
Jun 09, 2003 27.53 27.92 27.21 27.51 2,905,500 -0.40(-1.43%)
Jun 06, 2003 28.86 29.27 27.59 27.91 5,454,000 -0.62(-2.17%)
Jun 05, 2003 26.98 29.30 26.98 28.53 12,665,800 +1.55(+5.76%)
Jun 04, 2003 26.27 27.00 26.10 26.98 4,233,900 +0.85(+3.24%)
Jun 03, 2003 26.60 26.74 25.73 26.13 4,250,300 -0.51(-1.93%)
Jun 02, 2003 25.85 27.03 25.85 26.65 5,311,900 +0.85(+3.28%)
May 30, 2003 25.33 25.85 25.10 25.80 3,661,100 +0.87(+3.48%)
May 29, 2003 25.20 25.50 24.73 24.93 4,241,900 -0.13(-0.53%)
May 28, 2003 24.77 25.21 24.70 25.07 5,890,600 +0.85(+3.52%)
May 27, 2003 23.55 24.24 23.35 24.21 3,186,000 +0.61(+2.57%)
May 23, 2003 23.81 23.81 23.40 23.61 2,003,900 -0.19(-0.81%)
May 22, 2003 23.39 23.96 23.23 23.80 2,650,600 +0.67(+2.91%)
May 21, 2003 23.04 23.22 22.67 23.13 2,257,300 +0.09(+0.38%)
May 20, 2003 23.02 23.72 22.54 23.04 4,465,300 +0.32(+1.41%)
May 19, 2003 23.71 24.20 22.67 22.72 6,023,700 -1.73(-7.09%)
May 16, 2003 24.73 24.89 24.25 24.45 3,830,500 -0.28(-1.13%)
May 15, 2003 24.53 24.73 24.15 24.73 3,725,000 +0.20(+0.82%)
May 14, 2003 24.95 25.13 24.25 24.53 4,403,300 -0.23(-0.92%)
May 13, 2003 24.99 25.29 24.60 24.76 4,320,800 -0.23(-0.93%)
May 12, 2003 23.71 25.29 23.67 24.99 5,625,500 +1.09(+4.57%)
May 09, 2003 23.18 23.92 23.59 23.90 2,634,700 +0.30(+1.27%)
May 08, 2003 23.18 23.87 23.18 23.60 2,309,900 -0.05(-0.23%)
May 07, 2003 23.50 23.91 23.27 23.65 2,708,900 +0.05(+0.23%)
May 06, 2003 23.23 23.96 23.21 23.60 3,297,600 +0.43(+1.84%)
May 05, 2003 23.56 23.56 22.80 23.17 2,697,700 +0.35(+1.52%)
May 02, 2003 22.20 22.99 22.20 22.83 3,205,200 +0.32(+1.42%)
May 01, 2003 23.05 23.05 22.20 22.51 3,439,000 -0.55(-2.37%)
Apr 30, 2003 22.88 23.17 22.69 23.05 3,799,300 +0.12(+0.52%)
Apr 29, 2003 22.67 23.33 22.67 22.93 4,721,000 +0.43(+1.93%)
Apr 28, 2003 22.01 22.84 21.99 22.50 3,904,500 +0.63(+2.90%)
Apr 25, 2003 22.30 22.38 21.68 21.87 3,194,400 -0.71(-3.16%)
Apr 24, 2003 22.33 22.60 22.23 22.58 3,977,600 +0.18(+0.80%)
Apr 23, 2003 22.63 22.97 22.30 22.40 5,824,300 -0.23(-1.00%)
Apr 22, 2003 21.60 22.81 21.45 22.63 5,551,100 +1.27(+5.96%)
Apr 21, 2003 21.63 21.79 21.31 21.35 2,057,800 -0.21(-0.96%)
Apr 17, 2003 20.70 21.67 20.61 21.56 4,284,600 +1.03(+5.03%)
Apr 16, 2003 21.03 21.30 20.47 20.53 3,061,200 -0.48(-2.28%)
Apr 15, 2003 20.57 21.19 20.47 21.01 3,422,300 +0.35(+1.71%)
Apr 14, 2003 20.00 20.75 19.91 20.65 4,729,900 +0.61(+3.06%)
Apr 11, 2003 20.33 20.63 20.02 20.04 2,864,500 -0.08(-0.40%)
Apr 10, 2003 19.73 20.21 19.53 20.12 3,222,400 +0.40(+2.03%)
Apr 09, 2003 20.03 20.24 19.69 19.72 2,731,400 -0.27(-1.33%)
Apr 08, 2003 19.81 20.26 19.54 19.99 3,286,300 +0.18(+0.91%)
Apr 07, 2003 20.63 20.63 19.75 19.81 3,833,400 +0.09(+0.47%)
Apr 04, 2003 19.90 19.99 19.37 19.71 2,406,300 -0.08(-0.40%)
Apr 03, 2003 19.49 19.99 19.19 19.79 4,880,000 +0.68(+3.56%)
Apr 02, 2003 18.23 19.36 18.23 19.11 5,571,200 +0.88(+4.83%)
Apr 01, 2003 17.38 18.56 17.03 18.23 10,297,600 +0.25(+1.41%)
Mar 31, 2003 17.39 18.34 17.39 17.98 6,260,600 +0.05(+0.26%)
Mar 28, 2003 18.80 18.80 17.83 17.93 6,011,700 -0.87(-4.61%)
Mar 27, 2003 19.31 19.32 18.67 18.80 5,763,500 -0.82(-4.18%)
Mar 26, 2003 20.03 20.03 19.41 19.62 40,840,000 -0.63(-3.10%)
Mar 25, 2003 19.37 20.43 19.37 20.25 4,542,900 +0.88(+4.54%)
Mar 24, 2003 19.77 20.09 19.25 19.37 4,376,400 -1.39(-6.71%)
Mar 21, 2003 20.23 20.82 19.90 20.76 4,868,300 +0.83(+4.18%)
Mar 20, 2003 19.97 20.16 19.28 19.93 5,033,400 -0.25(-1.22%)
Mar 19, 2003 20.48 20.60 19.60 20.17 4,141,100 -0.16(-0.79%)
Mar 18, 2003 20.23 20.73 19.91 20.33 5,664,300 +0.42(+2.11%)
Mar 17, 2003 18.80 20.00 18.61 19.91 4,373,000 +1.01(+5.32%)
Mar 14, 2003 19.15 19.33 18.77 18.91 3,157,100 -0.24(-1.25%)
Mar 13, 2003 18.40 19.15 18.40 19.15 3,493,600 +0.89(+4.86%)
Mar 12, 2003 18.01 18.31 17.81 18.26 2,092,700 +0.14(+0.77%)
Mar 11, 2003 18.39 18.66 18.03 18.12 3,730,500 -0.21(-1.13%)
Mar 10, 2003 18.63 18.87 18.07 18.33 3,643,400 -0.40(-2.14%)
Mar 07, 2003 18.35 18.93 17.71 18.73 3,509,100 +0.38(+2.07%)
Mar 06, 2003 17.34 18.49 17.34 18.35 6,052,400 +0.57(+3.23%)
Mar 05, 2003 18.37 18.70 17.70 17.77 7,283,200 -0.68(-3.68%)
Mar 04, 2003 19.25 19.25 18.37 18.45 2,818,800 -0.73(-3.79%)
Mar 03, 2003 19.66 19.89 19.01 19.18 3,506,200 -0.20(-1.03%)
Feb 28, 2003 19.17 19.44 19.10 19.38 2,368,100 +0.25(+1.29%)
Feb 27, 2003 19.10 19.13 18.85 19.13 3,351,300 +0.53(+2.83%)
Feb 26, 2003 18.80 19.23 18.48 18.61 2,337,900 -0.19(-1.03%)
Feb 25, 2003 18.59 18.83 18.10 18.80 2,899,400 +0.22(+1.18%)
Feb 24, 2003 18.93 19.25 18.58 18.58 3,054,500 -0.61(-3.16%)
Feb 21, 2003 18.60 19.30 18.54 19.19 5,560,900 +0.64(+3.45%)
Feb 20, 2003 18.59 18.60 18.11 18.55 3,887,700 +0.31(+1.68%)
Feb 19, 2003 18.59 18.87 18.00 18.24 3,298,300 -0.36(-1.94%)
Feb 18, 2003 18.17 18.81 17.93 18.60 3,390,400 +0.43(+2.35%)
Feb 14, 2003 17.14 18.17 17.02 18.17 4,121,200 +1.03(+6.03%)
Feb 13, 2003 17.75 17.75 16.64 17.14 4,149,900 -0.61(-3.42%)
Feb 12, 2003 17.91 18.03 17.63 17.75 1,878,100 -0.16(-0.89%)
Feb 11, 2003 17.67 18.33 17.67 17.91 3,570,300 +0.24(+1.36%)
Feb 10, 2003 17.62 17.73 17.36 17.67 2,242,500 +0.06(+0.34%)
Feb 07, 2003 18.13 18.23 17.47 17.61 2,497,500 -0.36(-2.00%)
Feb 06, 2003 18.29 18.45 17.93 17.97 2,419,500 -0.33(-1.79%)
Feb 05, 2003 18.67 18.83 17.91 18.29 7,172,800 +0.30(+1.67%)
Feb 04, 2003 17.55 18.15 17.20 17.99 4,695,000 +0.45(+2.55%)
Feb 03, 2003 17.57 17.90 17.35 17.55 3,013,400 +0.15(+0.88%)
Jan 31, 2003 17.13 17.63 17.07 17.39 2,598,600 +0.11(+0.66%)
Jan 30, 2003 17.87 18.26 17.19 17.28 2,799,300 -0.40(-2.26%)
Jan 29, 2003 17.76 17.83 17.27 17.68 2,639,000 -0.08(-0.45%)
Jan 28, 2003 17.46 17.79 17.41 17.76 2,033,800 +0.38(+2.19%)
Jan 27, 2003 18.03 18.03 17.30 17.38 4,095,400 -0.64(-3.55%)
Jan 24, 2003 18.57 18.61 17.93 18.02 2,617,300 -0.69(-3.67%)
Jan 23, 2003 18.27 18.89 17.85 18.71 3,862,900 +0.68(+3.77%)
Jan 22, 2003 17.47 18.46 17.20 18.03 5,472,600 +0.57(+3.25%)
Jan 21, 2003 18.33 18.33 17.33 17.46 4,411,000 -1.01(-5.45%)
Jan 17, 2003 18.83 19.07 18.35 18.47 3,679,300 -0.65(-3.38%)
Jan 16, 2003 18.64 19.19 18.64 19.11 3,262,000 +0.47(+2.54%)
Jan 15, 2003 18.83 19.00 18.37 18.64 4,279,500 -0.08(-0.43%)
Jan 14, 2003 19.24 19.24 18.67 18.72 4,684,000 -0.51(-2.67%)
Jan 13, 2003 18.60 19.63 18.54 19.23 7,687,000 +0.97(+5.29%)
Jan 10, 2003 18.00 18.45 17.90 18.27 4,895,500 +0.04(+0.22%)
Jan 09, 2003 17.20 18.29 17.20 18.23 9,039,900 +1.96(+12.05%)
Jan 08, 2003 16.51 16.51 16.11 16.27 3,267,100 -0.23(-1.41%)
Jan 07, 2003 16.07 16.80 16.07 16.50 4,061,100 +0.43(+2.65%)
Jan 06, 2003 15.91 16.31 15.88 16.07 3,478,800 +0.17(+1.05%)
Jan 03, 2003 15.97 16.41 15.77 15.91 3,947,100 -0.73(-4.41%)
Jan 02, 2003 16.33 16.66 16.25 16.64 3,039,500 +0.54(+3.35%)
Dec 31, 2002 16.10 16.18 15.73 16.10 2,879,400 +0.31(+1.98%)
Dec 30, 2002 15.41 15.90 14.99 15.79 2,603,100 +0.38(+2.47%)
Dec 27, 2002 15.43 15.71 15.35 15.41 1,729,700 -0.13(-0.82%)
Dec 26, 2002 14.99 15.70 14.93 15.53 3,428,900 +0.54(+3.60%)
Dec 24, 2002 15.40 15.40 14.73 14.99 3,467,300 -0.99(-6.17%)
Dec 23, 2002 16.51 16.51 15.54 15.98 4,912,800 -0.52(-3.15%)
Dec 20, 2002 16.23 16.59 16.03 16.50 4,213,700 +0.70(+4.43%)
Dec 19, 2002 16.10 16.43 15.71 15.80 3,459,400 -0.58(-3.54%)
Dec 18, 2002 16.07 16.40 15.66 16.38 7,187,700 +0.38(+2.37%)
Dec 17, 2002 16.73 16.87 15.54 16.00 9,589,300 -0.93(-5.51%)
Dec 16, 2002 17.13 17.14 16.67 16.93 5,137,800 -0.27(-1.55%)
Dec 13, 2002 17.18 17.33 16.76 17.20 3,358,700 -0.11(-0.65%)
Dec 12, 2002 17.33 17.67 17.09 17.31 2,716,600 +0.26(+1.52%)
Dec 11, 2002 17.35 17.65 16.98 17.05 2,333,100 -0.29(-1.69%)
Dec 10, 2002 17.13 17.42 16.90 17.35 3,866,800 +0.50(+2.97%)
Dec 09, 2002 17.74 17.74 16.75 16.85 3,904,900 -0.89(-5.00%)
Dec 06, 2002 17.82 18.00 17.29 17.73 3,497,500 -0.08(-0.45%)
Dec 05, 2002 18.39 18.40 17.01 17.81 7,552,600 -0.07(-0.41%)
Dec 04, 2002 17.00 18.29 16.59 17.89 6,940,600 +0.29(+1.67%)
Dec 03, 2002 18.53 18.53 17.39 17.59 7,859,600 -1.11(-5.92%)
Dec 02, 2002 18.45 20.17 18.27 18.70 12,267,300 +0.25(+1.34%)
Nov 29, 2002 18.67 18.93 18.13 18.45 3,577,100 +0.43(+2.40%)
Nov 27, 2002 17.43 18.10 17.43 18.02 6,361,100 +0.94(+5.50%)
Nov 26, 2002 17.05 17.89 16.87 17.08 5,575,700 +0.03(+0.16%)
Nov 25, 2002 16.93 17.25 16.37 17.05 5,116,400 +0.10(+0.59%)
Nov 22, 2002 17.13 17.74 16.93 16.95 5,547,800 -0.52(-2.98%)
Nov 21, 2002 16.40 17.70 16.39 17.47 10,657,000 +1.09(+6.63%)
Nov 20, 2002 15.33 16.43 15.31 16.39 8,103,500 +0.99(+6.45%)
Nov 19, 2002 14.88 15.65 14.38 15.39 8,904,800 +0.52(+3.50%)
Nov 18, 2002 15.00 15.17 14.71 14.87 8,901,300 +1.07(+7.73%)
Nov 15, 2002 13.62 14.13 13.33 13.81 4,451,500 +0.21(+1.57%)
Nov 14, 2002 13.50 13.60 13.33 13.59 6,105,200 +0.89(+7.03%)
Nov 13, 2002 12.33 13.07 12.19 12.70 6,526,200 +0.46(+3.76%)
Nov 12, 2002 11.99 12.90 11.91 12.24 6,577,900 +0.45(+3.85%)
Nov 11, 2002 12.10 12.23 11.71 11.79 7,232,100 -0.54(-4.38%)
Nov 08, 2002 12.65 12.75 12.07 12.33 5,073,300 -0.25(-2.01%)
Nov 07, 2002 13.05 13.05 12.53 12.58 4,753,300 -0.55(-4.21%)
Nov 06, 2002 13.03 13.47 12.84 13.13 5,426,200 +0.17(+1.34%)
Nov 05, 2002 12.69 12.99 12.25 12.96 9,621,700 -0.48(-3.57%)
Nov 04, 2002 13.65 13.99 13.23 13.44 6,410,400 +0.29(+2.18%)
Nov 01, 2002 13.67 13.74 13.00 13.15 10,193,700 -0.59(-4.27%)
Oct 31, 2002 14.46 14.59 13.67 13.74 7,789,700 -0.77(-5.29%)
Oct 30, 2002 14.89 14.93 14.25 14.51 5,388,100 -0.55(-3.63%)
Oct 29, 2002 14.68 15.13 14.01 15.05 4,497,400 +0.27(+1.85%)
Oct 28, 2002 15.80 15.83 14.72 14.78 4,228,900 -0.41(-2.68%)
Oct 25, 2002 14.44 15.19 14.27 15.19 3,918,100 +0.69(+4.78%)
Oct 24, 2002 14.67 15.24 14.33 14.49 4,218,000 -0.05(-0.32%)
Oct 23, 2002 13.87 14.54 13.79 14.54 2,574,100 +0.56(+4.01%)
Oct 22, 2002 13.70 14.51 13.65 13.98 3,406,400 -0.14(-0.99%)
Oct 21, 2002 13.85 14.18 13.33 14.12 3,940,600 +0.20(+1.44%)
Oct 18, 2002 13.33 13.99 13.10 13.92 4,170,200 +0.57(+4.30%)
Oct 17, 2002 13.37 14.01 13.24 13.35 8,580,200 +0.44(+3.41%)
Oct 16, 2002 14.53 14.53 12.00 12.91 9,869,100 -1.62(-11.15%)
Oct 15, 2002 16.67 16.67 14.33 14.53 6,821,000 +1.03(+7.61%)
Oct 14, 2002 13.12 13.63 13.03 13.50 3,858,300 +0.38(+2.90%)
Oct 11, 2002 12.93 13.32 12.46 13.12 5,491,500 +0.91(+7.48%)
Oct 10, 2002 12.00 12.43 11.33 12.21 9,171,600 +0.22(+1.84%)
Oct 09, 2002 12.93 13.00 11.90 11.99 7,616,300 -1.50(-11.12%)
Oct 08, 2002 13.20 14.00 12.50 13.49 7,674,800 +0.65(+5.09%)
Oct 07, 2002 13.93 13.93 12.73 12.83 5,985,400 -1.14(-8.16%)
Oct 04, 2002 14.39 14.41 12.93 13.97 8,102,700 -0.20(-1.41%)
Oct 03, 2002 14.08 14.51 13.67 14.17 3,590,000 +0.05(+0.38%)
Oct 02, 2002 14.67 14.99 14.03 14.12 3,513,400 -0.55(-3.73%)
Oct 01, 2002 15.00 15.17 13.81 14.67 6,603,200 -0.21(-1.39%)
Sep 30, 2002 15.33 15.33 14.73 14.87 4,792,600 -0.95(-6.02%)
Sep 27, 2002 16.73 16.73 15.73 15.83 2,947,000 -0.91(-5.42%)
Sep 26, 2002 16.33 17.02 16.33 16.73 3,230,100 +0.53(+3.29%)
Sep 25, 2002 15.80 16.26 15.50 16.20 2,420,000 +0.69(+4.43%)
Sep 24, 2002 15.10 15.93 15.02 15.51 2,402,400 +0.06(+0.39%)
Sep 23, 2002 15.70 15.97 15.27 15.45 2,673,000 -0.55(-3.42%)
Sep 20, 2002 16.17 16.39 15.88 16.00 3,066,100 -0.10(-0.62%)
Sep 19, 2002 15.53 16.53 15.53 16.10 6,578,300 +0.10(+0.63%)
Sep 18, 2002 16.47 16.63 15.83 16.00 6,670,000 -0.97(-5.73%)
Sep 17, 2002 16.67 17.73 16.67 16.97 10,986,500 +0.91(+5.69%)
Sep 16, 2002 16.11 16.31 15.69 16.06 4,095,800 -0.05(-0.29%)
Sep 13, 2002 15.69 16.16 15.67 16.11 3,490,800 -0.23(-1.39%)
Sep 12, 2002 16.51 16.51 16.13 16.33 3,545,500 -0.22(-1.33%)
Sep 11, 2002 16.67 16.73 16.53 16.55 2,300,000 +0.26(+1.60%)
Sep 10, 2002 16.23 16.57 16.14 16.29 3,668,900 +0.13(+0.78%)
Sep 09, 2002 15.97 16.27 15.40 16.17 4,357,900 +0.17(+1.04%)
Sep 06, 2002 15.27 16.03 15.00 16.00 8,626,000 +1.33(+9.09%)
Sep 05, 2002 13.60 15.03 13.47 14.67 9,909,800 +1.07(+7.84%)
Sep 04, 2002 13.80 13.85 13.41 13.60 4,195,600 -0.07(-0.54%)
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.