Bed Bath & Beyond (NQ: BBBY )

24.95 USD +0.56 (+2.30%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 36.91 37.48 36.28 37.11 3,566,500 +0.88(+2.43%)
Apr 29, 2004 37.00 37.35 35.75 36.23 3,404,500 -0.63(-1.71%)
Apr 28, 2004 38.14 38.18 36.76 36.86 3,564,800 -0.97(-2.56%)
Apr 27, 2004 37.98 38.45 37.61 37.83 2,546,800 +0.18(+0.48%)
Apr 26, 2004 38.21 38.55 37.45 37.65 2,138,500 -0.67(-1.75%)
Apr 23, 2004 37.49 38.42 37.09 38.32 3,481,700 +0.63(+1.67%)
Apr 22, 2004 36.75 37.90 36.66 37.69 2,876,500 +0.71(+1.92%)
Apr 21, 2004 37.41 37.59 36.58 36.98 5,364,700 -0.47(-1.26%)
Apr 20, 2004 38.60 38.95 37.44 37.45 3,441,900 -0.90(-2.35%)
Apr 19, 2004 38.63 38.64 38.07 38.35 2,422,900 -0.18(-0.47%)
Apr 16, 2004 39.37 39.39 38.50 38.53 1,969,000 -0.62(-1.58%)
Apr 15, 2004 38.70 39.30 38.70 39.15 2,963,000 +0.52(+1.35%)
Apr 14, 2004 38.51 38.99 38.14 38.63 2,152,700 +0.31(+0.81%)
Apr 13, 2004 39.09 39.20 38.13 38.32 2,976,600 -0.82(-2.10%)
Apr 12, 2004 38.97 39.34 38.72 39.14 1,551,700 +0.37(+0.95%)
Apr 08, 2004 39.30 39.40 38.66 38.77 2,011,600 -0.34(-0.87%)
Apr 07, 2004 39.70 39.93 39.02 39.11 2,999,200 -0.54(-1.36%)
Apr 06, 2004 40.07 40.07 39.35 39.65 2,299,500 -0.35(-0.87%)
Apr 05, 2004 39.63 40.18 39.19 40.00 4,150,400 +0.39(+0.98%)
Apr 02, 2004 40.87 41.10 39.35 39.61 5,984,200 -0.95(-2.34%)
Apr 01, 2004 41.61 41.61 39.85 40.56 7,609,300 -1.34(-3.20%)
Mar 31, 2004 41.86 42.04 41.23 41.90 4,676,500 +0.58(+1.40%)
Mar 30, 2004 39.95 41.50 39.71 41.32 4,333,700 +1.07(+2.66%)
Mar 29, 2004 39.95 40.84 39.72 40.25 3,738,800 +0.86(+2.18%)
Mar 26, 2004 39.37 39.74 39.30 39.39 1,908,100 -0.06(-0.15%)
Mar 25, 2004 39.06 39.62 39.01 39.45 4,584,200 +0.61(+1.57%)
Mar 24, 2004 39.93 39.97 38.76 38.84 3,661,200 +0.04(+0.10%)
Mar 23, 2004 38.30 39.66 38.25 38.80 4,435,000 +0.86(+2.27%)
Mar 22, 2004 38.21 38.22 37.56 37.94 2,825,000 -0.32(-0.84%)
Mar 19, 2004 38.81 39.01 38.19 38.26 4,145,900 -0.85(-2.17%)
Mar 18, 2004 39.01 39.40 38.67 39.11 2,696,300 +0.07(+0.18%)
Mar 17, 2004 39.34 39.55 38.94 39.04 2,983,600 -0.08(-0.20%)
Mar 16, 2004 39.50 39.99 39.04 39.12 3,706,000 +0.09(+0.23%)
Mar 15, 2004 39.78 39.80 38.80 39.03 2,866,600 -0.79(-1.98%)
Mar 12, 2004 39.50 40.04 39.22 39.82 2,312,300 +0.57(+1.45%)
Mar 11, 2004 39.80 40.15 39.20 39.25 2,551,500 -0.82(-2.05%)
Mar 10, 2004 40.53 40.78 40.05 40.07 2,456,500 -0.48(-1.18%)
Mar 09, 2004 40.74 41.18 40.33 40.55 2,672,100 -0.07(-0.17%)
Mar 08, 2004 41.77 42.00 40.58 40.62 2,797,400 -0.92(-2.21%)
Mar 05, 2004 41.19 42.79 41.15 41.54 3,120,700 -0.24(-0.57%)
Mar 04, 2004 41.36 41.80 40.90 41.78 2,150,000 +0.15(+0.36%)
Mar 03, 2004 40.97 41.84 40.85 41.63 2,511,200 +0.66(+1.61%)
Mar 02, 2004 41.19 41.82 40.97 40.97 3,687,200 -0.04(-0.10%)
Mar 01, 2004 41.54 41.56 40.81 41.01 2,198,400 +0.08(+0.20%)
Feb 27, 2004 41.03 41.58 40.86 40.93 3,243,600 -0.21(-0.51%)
Feb 26, 2004 40.07 41.24 39.90 41.14 3,896,700 +1.24(+3.11%)
Feb 25, 2004 39.34 40.27 39.30 39.90 6,070,400 +0.05(+0.13%)
Feb 24, 2004 40.38 40.83 39.73 39.85 3,157,000 -0.37(-0.92%)
Feb 23, 2004 40.65 40.91 40.00 40.22 2,493,600 -0.40(-0.98%)
Feb 20, 2004 41.06 41.27 40.44 40.62 3,426,600 -0.29(-0.71%)
Feb 19, 2004 41.80 42.00 40.86 40.91 2,107,400 -0.60(-1.44%)
Feb 18, 2004 41.82 41.87 41.24 41.51 2,067,200 -0.20(-0.48%)
Feb 17, 2004 41.92 42.14 41.66 41.71 1,893,800 +0.34(+0.82%)
Feb 13, 2004 41.80 42.22 41.03 41.37 2,820,500 -0.42(-1.01%)
Feb 12, 2004 42.19 42.46 41.66 41.79 1,668,200 -0.67(-1.58%)
Feb 11, 2004 41.89 42.65 41.68 42.46 1,910,800 +0.49(+1.17%)
Feb 10, 2004 42.02 42.55 41.71 41.97 2,186,500 -0.09(-0.21%)
Feb 09, 2004 42.08 42.57 42.00 42.06 2,582,600 -0.02(-0.05%)
Feb 06, 2004 41.50 42.15 41.50 42.08 2,924,400 +1.27(+3.11%)
Feb 05, 2004 41.81 41.95 40.74 40.81 2,584,400 -0.73(-1.76%)
Feb 04, 2004 40.92 42.01 40.65 41.54 3,115,500 +0.49(+1.19%)
Feb 03, 2004 41.08 41.50 40.82 41.05 1,834,900 +0.05(+0.12%)
Feb 02, 2004 40.49 41.49 40.49 41.00 2,768,400 +0.42(+1.03%)
Jan 30, 2004 39.92 40.89 39.88 40.58 3,853,800 +0.65(+1.63%)
Jan 29, 2004 39.32 40.29 39.22 39.93 2,864,700 +0.75(+1.91%)
Jan 28, 2004 40.35 40.45 39.00 39.18 3,603,800 -1.07(-2.66%)
Jan 27, 2004 40.51 40.84 40.13 40.25 2,591,900 -0.27(-0.67%)
Jan 26, 2004 40.25 40.55 39.90 40.52 2,717,200 +0.54(+1.35%)
Jan 23, 2004 39.95 40.21 39.38 39.98 3,081,100 +0.13(+0.33%)
Jan 22, 2004 40.16 40.46 39.76 39.85 2,913,300 -0.21(-0.52%)
Jan 21, 2004 39.71 40.41 39.48 40.06 3,973,600 +0.44(+1.11%)
Jan 20, 2004 40.01 40.01 38.91 39.62 3,403,700 -0.13(-0.33%)
Jan 16, 2004 39.65 40.17 39.43 39.75 4,118,900 +0.01(+0.03%)
Jan 15, 2004 39.32 39.88 39.02 39.74 5,051,046 +0.46(+1.17%)
Jan 14, 2004 39.70 39.85 39.24 39.28 7,234,638 -0.52(-1.31%)
Jan 13, 2004 40.11 40.31 39.10 39.80 6,840,152 -1.36(-3.30%)
Jan 12, 2004 41.62 41.73 40.78 41.16 2,082,458 -0.46(-1.11%)
Jan 09, 2004 41.75 42.07 41.39 41.62 3,030,531 -0.51(-1.21%)
Jan 08, 2004 42.24 42.70 41.80 42.13 3,374,326 -0.44(-1.03%)
Jan 07, 2004 42.18 42.59 42.08 42.57 2,670,323 +0.16(+0.38%)
Jan 06, 2004 42.55 43.00 41.92 42.41 3,130,600 +0.20(+0.47%)
Jan 05, 2004 42.80 42.90 41.59 42.21 3,936,500 -0.16(-0.38%)
Jan 02, 2004 43.67 44.00 42.36 42.37 3,116,900 -0.98(-2.26%)
Dec 31, 2003 43.21 43.58 43.07 43.35 1,982,600 +0.13(+0.30%)
Dec 30, 2003 43.10 43.43 42.51 43.22 2,292,139 +0.05(+0.12%)
Dec 29, 2003 43.12 43.27 42.65 43.17 2,294,043 +0.51(+1.20%)
Dec 26, 2003 43.08 43.21 42.43 42.66 1,382,390 -0.39(-0.91%)
Dec 24, 2003 43.00 43.30 42.88 43.05 1,045,416 -0.20(-0.46%)
Dec 23, 2003 42.50 43.28 42.39 43.25 3,664,934 +0.57(+1.34%)
Dec 22, 2003 41.95 42.79 41.95 42.68 3,741,708 +0.24(+0.57%)
Dec 19, 2003 42.42 42.61 41.87 42.44 4,188,858 +0.27(+0.64%)
Dec 18, 2003 41.79 42.50 40.58 42.17 9,727,214 +2.21(+5.53%)
Dec 17, 2003 38.92 40.09 38.20 39.96 4,536,088 +0.96(+2.46%)
Dec 16, 2003 38.44 39.13 37.25 39.00 8,955,962 -0.60(-1.52%)
Dec 15, 2003 40.94 41.40 39.43 39.60 2,979,812 -0.73(-1.81%)
Dec 12, 2003 40.93 40.99 40.01 40.33 1,566,445 -0.42(-1.03%)
Dec 11, 2003 40.16 40.99 39.99 40.75 4,378,600 +0.75(+1.88%)
Dec 10, 2003 41.06 41.15 39.76 40.00 3,352,463 -0.52(-1.28%)
Dec 09, 2003 41.69 42.03 40.44 40.52 3,746,375 -1.22(-2.92%)
Dec 08, 2003 41.84 42.10 41.38 41.74 2,483,214 -0.32(-0.76%)
Dec 05, 2003 41.62 42.37 41.38 42.06 3,156,933 -0.04(-0.10%)
Dec 04, 2003 42.27 42.57 41.30 42.10 3,814,777 -0.25(-0.59%)
Dec 03, 2003 42.37 43.45 42.16 42.35 3,914,230 -0.16(-0.38%)
Dec 02, 2003 43.00 43.28 42.43 42.51 3,509,199 -0.70(-1.62%)
Dec 01, 2003 42.41 43.26 42.25 43.21 3,096,802 +0.97(+2.30%)
Nov 28, 2003 42.05 42.29 41.76 42.24 791,737 +0.22(+0.52%)
Nov 26, 2003 41.15 42.04 41.01 42.02 3,178,987 +0.72(+1.74%)
Nov 25, 2003 41.12 41.45 40.58 41.30 4,235,082 -0.19(-0.46%)
Nov 24, 2003 40.27 41.50 40.14 41.49 2,848,599 +1.51(+3.78%)
Nov 21, 2003 40.08 40.39 39.61 39.98 2,697,458 -0.10(-0.25%)
Nov 20, 2003 39.39 40.79 39.10 40.08 4,712,120 +0.32(+0.80%)
Nov 19, 2003 39.62 40.16 39.41 39.76 3,410,395 -0.39(-0.97%)
Nov 18, 2003 40.79 41.28 40.07 40.15 2,319,194 -0.41(-1.01%)
Nov 17, 2003 41.15 41.42 39.89 40.56 2,924,538 -0.71(-1.72%)
Nov 14, 2003 42.28 42.59 41.08 41.27 3,257,493 -0.91(-2.16%)
Nov 13, 2003 42.75 42.82 41.95 42.18 2,358,257 -0.71(-1.66%)
Nov 12, 2003 42.10 43.03 42.06 42.89 2,019,324 +0.68(+1.61%)
Nov 11, 2003 41.80 42.38 41.27 42.21 1,882,747 +0.58(+1.39%)
Nov 10, 2003 42.03 42.59 41.55 41.63 2,319,993 -0.51(-1.21%)
Nov 07, 2003 42.85 43.31 42.10 42.14 2,313,701 -0.30(-0.71%)
Nov 06, 2003 42.55 42.75 41.87 42.44 2,054,691 -0.18(-0.42%)
Nov 05, 2003 43.10 43.14 42.14 42.62 1,901,027 -0.39(-0.91%)
Nov 04, 2003 43.06 43.36 42.72 43.01 1,848,572 -0.27(-0.62%)
Nov 03, 2003 42.21 43.59 42.17 43.28 1,860,507 +1.06(+2.51%)
Oct 31, 2003 43.32 43.37 42.20 42.22 2,251,720 -0.63(-1.47%)
Oct 30, 2003 42.77 43.79 42.78 42.85 1,922,124 +0.08(+0.19%)
Oct 29, 2003 43.21 43.27 42.45 42.77 3,027,620 -0.14(-0.33%)
Oct 28, 2003 41.48 43.00 41.25 42.91 6,418,451 +1.46(+3.52%)
Oct 27, 2003 41.21 41.99 41.02 41.45 2,140,500 +0.17(+0.40%)
Oct 24, 2003 40.48 41.35 40.35 41.28 2,444,000 +0.58(+1.41%)
Oct 23, 2003 40.37 41.17 40.28 40.71 1,914,000 +0.36(+0.89%)
Oct 22, 2003 40.42 40.60 40.00 40.35 1,972,500 -0.46(-1.12%)
Oct 21, 2003 41.12 41.41 40.53 40.81 1,488,563 -0.31(-0.75%)
Oct 20, 2003 40.72 41.43 40.54 41.12 1,537,624 +0.37(+0.91%)
Oct 17, 2003 41.74 41.95 40.58 40.75 1,883,163 -0.50(-1.21%)
Oct 16, 2003 41.07 41.72 40.92 41.25 2,107,006 +0.18(+0.44%)
Oct 15, 2003 41.78 41.90 40.75 41.07 2,018,062 -0.53(-1.27%)
Oct 14, 2003 40.68 41.60 40.67 41.60 1,925,521 +0.80(+1.96%)
Oct 13, 2003 40.35 41.15 40.23 40.80 1,524,728 +0.54(+1.34%)
Oct 10, 2003 40.07 40.69 40.05 40.26 1,874,881 -0.03(-0.07%)
Oct 09, 2003 40.67 40.91 39.85 40.29 2,434,634 +0.23(+0.57%)
Oct 08, 2003 41.25 41.31 39.81 40.06 2,014,038 -1.03(-2.51%)
Oct 07, 2003 40.63 41.12 40.09 41.09 1,901,427 +0.30(+0.74%)
Oct 06, 2003 40.32 40.94 40.22 40.79 1,422,176 +0.33(+0.82%)
Oct 03, 2003 41.00 41.00 39.98 40.46 2,412,108 +0.69(+1.73%)
Oct 02, 2003 40.00 40.01 39.25 39.77 2,695,364 -0.41(-1.02%)
Oct 01, 2003 38.54 40.33 38.30 40.18 3,090,553 +1.91(+4.99%)
Sep 30, 2003 38.54 38.86 37.77 38.27 3,818,247 -0.53(-1.37%)
Sep 29, 2003 39.40 39.40 38.49 38.80 3,270,307 -0.01(-0.03%)
Sep 26, 2003 39.72 40.11 38.80 38.81 4,706,989 -0.91(-2.29%)
Sep 25, 2003 40.60 41.50 39.60 39.72 7,152,500 +0.10(+0.25%)
Sep 24, 2003 40.19 40.39 39.35 39.62 3,452,312 -0.57(-1.42%)
Sep 23, 2003 40.69 40.72 39.77 40.19 2,823,024 -0.24(-0.59%)
Sep 22, 2003 41.00 41.48 40.00 40.43 2,421,457 -1.00(-2.41%)
Sep 19, 2003 41.36 42.02 40.45 41.43 1,864,251 +0.10(+0.24%)
Sep 18, 2003 40.25 41.70 40.25 41.33 1,746,632 +0.23(+0.56%)
Sep 17, 2003 41.50 41.70 40.61 41.10 1,660,607 -0.28(-0.68%)
Sep 16, 2003 40.97 41.57 40.69 41.38 2,283,853 +0.38(+0.93%)
Sep 15, 2003 40.75 41.25 40.57 41.00 2,392,400 +0.38(+0.94%)
Sep 12, 2003 40.52 40.86 39.69 40.62 2,128,300 -0.06(-0.15%)
Sep 11, 2003 40.30 41.06 40.30 40.68 2,949,400 +0.56(+1.40%)
Sep 10, 2003 40.27 40.99 40.11 40.12 2,212,800 -0.39(-0.96%)
Sep 09, 2003 40.94 41.00 40.33 40.51 2,232,600 -0.84(-2.03%)
Sep 08, 2003 41.13 41.59 40.77 41.35 2,697,900 +0.47(+1.15%)
Sep 05, 2003 41.67 41.70 40.79 40.88 3,382,700 -1.09(-2.60%)
Sep 04, 2003 42.26 42.55 41.73 41.97 3,367,500 -0.78(-1.82%)
Sep 03, 2003 43.28 43.72 42.62 42.75 4,028,400 -0.33(-0.77%)
Sep 02, 2003 42.94 43.43 42.33 43.08 2,690,200 -0.05(-0.12%)
Aug 29, 2003 43.07 43.18 42.31 43.13 2,220,600 -0.23(-0.53%)
Aug 28, 2003 42.85 43.38 42.47 43.36 2,264,200 +0.70(+1.64%)
Aug 27, 2003 42.22 42.92 42.11 42.66 2,205,800 +0.37(+0.87%)
Aug 26, 2003 42.23 42.53 41.22 42.29 2,949,800 -0.24(-0.56%)
Aug 25, 2003 42.15 42.79 41.90 42.53 2,077,400 -0.06(-0.14%)
Aug 22, 2003 42.95 43.58 42.37 42.59 3,065,100 +0.04(+0.09%)
Aug 21, 2003 42.30 42.65 41.94 42.55 2,540,800 +0.55(+1.31%)
Aug 20, 2003 41.07 42.24 40.90 42.00 3,307,900 +0.89(+2.16%)
Aug 19, 2003 41.52 41.82 40.90 41.11 2,457,300 -0.29(-0.70%)
Aug 18, 2003 40.67 41.60 40.52 41.40 1,959,400 +0.87(+2.15%)
Aug 15, 2003 40.49 41.10 40.11 40.53 1,006,100 +0.05(+0.12%)
Aug 14, 2003 39.76 40.83 39.70 40.48 2,779,200 +0.79(+1.99%)
Aug 13, 2003 39.97 40.12 39.55 39.69 2,775,500 +0.30(+0.76%)
Aug 12, 2003 39.50 39.50 38.95 39.39 3,399,800 +0.01(+0.03%)
Aug 11, 2003 39.75 39.85 38.94 39.38 2,313,900 -0.47(-1.18%)
Aug 08, 2003 39.73 40.00 39.51 39.85 3,026,900 +0.55(+1.40%)
Aug 07, 2003 38.63 40.00 38.50 39.30 5,436,800 +0.97(+2.53%)
Aug 06, 2003 38.17 38.86 37.60 38.33 3,380,800 +0.47(+1.24%)
Aug 05, 2003 39.02 39.02 37.79 37.86 3,190,300 -0.99(-2.55%)
Aug 04, 2003 38.53 39.02 37.75 38.85 3,770,400 +0.57(+1.49%)
Aug 01, 2003 38.31 38.66 37.50 38.28 3,272,000 -0.55(-1.42%)
Jul 31, 2003 38.51 39.25 38.12 38.83 4,208,800 +0.31(+0.80%)
Jul 30, 2003 38.67 38.95 38.12 38.52 4,020,300 -0.31(-0.80%)
Jul 29, 2003 39.05 39.37 38.00 38.83 3,441,100 -0.17(-0.44%)
Jul 28, 2003 38.84 39.44 38.80 39.00 2,368,100 -0.10(-0.26%)
Jul 25, 2003 38.05 39.15 38.00 39.10 3,727,000 +1.04(+2.73%)
Jul 24, 2003 38.09 39.23 37.84 38.06 4,399,200 +0.96(+2.59%)
Jul 23, 2003 37.99 38.00 36.38 37.10 4,711,800 -0.61(-1.62%)
Jul 22, 2003 38.66 38.85 37.61 37.71 3,883,500 -0.76(-1.98%)
Jul 21, 2003 38.60 38.94 38.05 38.47 2,836,300 -0.09(-0.23%)
Jul 18, 2003 38.45 39.05 37.95 38.56 5,547,100 +0.96(+2.55%)
Jul 17, 2003 38.10 38.81 37.35 37.60 3,100,400 -0.83(-2.16%)
Jul 16, 2003 39.30 39.41 38.05 38.43 2,310,600 -0.73(-1.86%)
Jul 15, 2003 40.23 40.33 38.98 39.16 2,818,100 -0.67(-1.68%)
Jul 14, 2003 40.20 40.74 39.78 39.83 2,667,100 +0.08(+0.20%)
Jul 11, 2003 39.12 40.00 38.99 39.75 2,317,400 +0.65(+1.66%)
Jul 10, 2003 39.44 39.60 38.55 39.10 2,618,300 -0.62(-1.56%)
Jul 09, 2003 39.90 40.15 39.56 39.72 2,492,000 -0.31(-0.77%)
Jul 08, 2003 39.27 40.15 39.07 40.03 3,027,400 +0.64(+1.62%)
Jul 07, 2003 38.91 39.62 38.66 39.39 2,961,300 +0.80(+2.07%)
Jul 03, 2003 38.60 39.29 38.48 38.59 2,211,200 -0.47(-1.20%)
Jul 02, 2003 38.59 39.31 38.20 39.06 4,115,700 +0.63(+1.64%)
Jul 01, 2003 38.66 38.69 37.56 38.43 5,017,100 -0.51(-1.31%)
Jun 30, 2003 39.07 39.50 38.79 38.94 2,741,353 -0.13(-0.33%)
Jun 27, 2003 39.90 39.90 38.99 39.07 4,224,200 -0.96(-2.40%)
Jun 26, 2003 39.97 40.67 39.07 40.03 3,544,400 +0.42(+1.06%)
Jun 25, 2003 39.36 40.75 39.03 39.61 6,132,300 +0.11(+0.28%)
Jun 24, 2003 39.75 40.38 39.25 39.50 4,499,000 +0.06(+0.15%)
Jun 23, 2003 39.20 39.50 38.67 39.44 4,803,900 +0.29(+0.74%)
Jun 20, 2003 40.47 40.90 38.50 39.15 12,828,100 -1.42(-3.50%)
Jun 19, 2003 41.24 41.24 39.50 40.57 11,027,500 -1.86(-4.38%)
Jun 18, 2003 42.27 43.00 42.01 42.43 3,009,500 +0.38(+0.90%)
Jun 17, 2003 43.01 43.01 41.85 42.05 3,469,000 -0.94(-2.19%)
Jun 16, 2003 42.84 43.08 42.00 42.99 3,927,700 +0.31(+0.73%)
Jun 13, 2003 43.72 43.87 42.39 42.68 2,525,500 -0.74(-1.70%)
Jun 12, 2003 43.57 43.60 42.65 43.42 1,718,100 -0.13(-0.30%)
Jun 11, 2003 42.59 43.57 42.05 43.55 2,419,100 +0.90(+2.11%)
Jun 10, 2003 42.78 42.94 41.87 42.65 2,301,300 +0.45(+1.07%)
Jun 09, 2003 42.75 42.91 42.00 42.20 2,545,000 -0.69(-1.61%)
Jun 06, 2003 44.17 45.00 42.65 42.89 3,893,800 -0.91(-2.08%)
Jun 05, 2003 42.69 43.89 42.33 43.80 3,373,200 +0.84(+1.96%)
Jun 04, 2003 41.90 43.02 41.65 42.96 2,305,200 +0.96(+2.29%)
Jun 03, 2003 40.96 42.04 40.88 42.00 3,126,600 +0.58(+1.40%)
Jun 02, 2003 42.14 42.75 41.12 41.42 2,995,700 -0.37(-0.89%)
May 30, 2003 40.90 42.28 40.49 41.79 3,134,000 +1.23(+3.03%)
May 29, 2003 41.13 41.75 40.48 40.56 2,328,600 -0.24(-0.59%)
May 28, 2003 40.98 41.56 40.29 40.80 2,084,700 +0.10(+0.25%)
May 27, 2003 39.85 40.80 38.92 40.70 2,545,800 +1.24(+3.14%)
May 23, 2003 40.07 40.07 39.31 39.46 2,466,700 -0.81(-2.01%)
May 22, 2003 39.23 40.52 39.00 40.27 3,391,300 +1.38(+3.55%)
May 21, 2003 38.18 39.10 38.13 38.89 2,507,200 +0.69(+1.81%)
May 20, 2003 38.83 39.11 38.20 38.20 2,750,700 -0.16(-0.42%)
May 19, 2003 39.64 39.70 38.36 38.36 3,484,800 -1.63(-4.08%)
May 16, 2003 40.49 40.68 39.69 39.99 2,157,000 -0.51(-1.26%)
May 15, 2003 40.81 41.09 40.21 40.50 2,652,900 +0.01(+0.02%)
May 14, 2003 41.14 41.29 40.31 40.49 2,354,900 -0.68(-1.65%)
May 13, 2003 41.13 41.72 40.79 41.17 2,521,300 -0.15(-0.36%)
May 12, 2003 40.26 41.70 39.60 41.32 3,340,000 +1.17(+2.91%)
May 09, 2003 39.94 40.41 39.52 40.15 2,022,300 +0.54(+1.36%)
May 08, 2003 39.64 40.53 39.37 39.61 2,337,000 -0.37(-0.93%)
May 07, 2003 40.70 40.77 39.94 39.98 3,247,100 -0.63(-1.55%)
May 06, 2003 39.57 41.03 39.38 40.61 3,775,400 +1.08(+2.73%)
May 05, 2003 40.09 40.29 39.40 39.53 2,824,900 -0.42(-1.05%)
May 02, 2003 38.93 40.02 38.60 39.95 3,065,000 +1.06(+2.73%)
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.