Bed Bath & Beyond (NQ: BBBY )

2.550 +0.030 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.51 54.59 53.03 53.14 3,495,360 -1.46(-2.67%)
Jul 30, 2012 55.48 55.51 54.41 54.60 2,085,525 -0.87(-1.57%)
Jul 27, 2012 54.34 55.71 53.95 55.47 2,069,810 +1.68(+3.13%)
Jul 26, 2012 53.57 54.00 52.89 53.79 1,747,825 +1.19(+2.27%)
Jul 25, 2012 53.12 53.42 52.36 52.59 1,954,437 -0.53(-1.00%)
Jul 24, 2012 54.04 54.12 52.67 53.12 2,355,186 -0.93(-1.73%)
Jul 23, 2012 52.74 54.26 52.34 54.06 3,030,226 +0.54(+1.01%)
Jul 20, 2012 54.33 54.49 53.48 53.52 2,923,755 -0.79(-1.46%)
Jul 19, 2012 53.85 54.75 53.51 54.31 1,956,943 +0.38(+0.71%)
Jul 18, 2012 53.12 54.71 53.12 53.93 2,733,074 +0.47(+0.88%)
Jul 17, 2012 53.22 53.63 52.60 53.46 2,169,915 +0.55(+1.04%)
Jul 16, 2012 53.05 53.78 52.74 52.91 1,918,594 -0.23(-0.43%)
Jul 13, 2012 52.67 53.80 52.67 53.13 1,984,030 +0.53(+1.01%)
Jul 12, 2012 52.31 53.04 52.10 52.60 2,224,712 -0.16(-0.30%)
Jul 11, 2012 53.31 53.43 52.44 52.76 2,590,262 -0.71(-1.32%)
Jul 10, 2012 53.83 54.32 53.27 53.46 1,984,863 +0.10(+0.18%)
Jul 09, 2012 53.88 54.14 52.99 53.37 2,185,063 -0.56(-1.03%)
Jul 06, 2012 54.06 54.66 53.39 53.93 2,333,974 -0.49(-0.90%)
Jul 05, 2012 54.27 55.36 54.10 54.41 2,709,950 +0.04(+0.08%)
Jul 03, 2012 53.88 54.47 53.65 54.37 1,370,488 +0.65(+1.22%)
Jul 02, 2012 54.22 54.23 53.21 53.72 3,482,856 -0.17(-0.31%)
Jun 29, 2012 53.29 54.00 53.10 53.88 4,076,143 +1.88(+3.62%)
Jun 28, 2012 52.13 52.22 51.28 52.00 3,080,727 -0.21(-0.40%)
Jun 27, 2012 52.32 52.90 51.98 52.21 3,712,599 +0.06(+0.12%)
Jun 26, 2012 52.03 52.45 51.24 52.15 5,181,496 +0.41(+0.80%)
Jun 25, 2012 52.97 53.38 51.64 51.73 5,424,999 -1.62(-3.04%)
Jun 22, 2012 53.44 53.72 52.53 53.36 5,923,750 +0.02(+0.04%)
Jun 21, 2012 56.85 56.89 52.85 53.33 19,903,110 -10.90(-16.97%)
Jun 20, 2012 65.44 65.46 63.62 64.23 5,749,501 -0.92(-1.41%)
Jun 19, 2012 65.05 66.12 64.52 65.15 4,449,121 +0.40(+0.62%)
Jun 18, 2012 63.27 64.84 62.79 64.75 3,317,775 +1.39(+2.19%)
Jun 15, 2012 62.91 64.42 62.83 63.36 5,306,973 +0.58(+0.92%)
Jun 14, 2012 60.57 63.04 60.26 62.78 3,363,948 +1.18(+1.91%)
Jun 13, 2012 62.16 63.00 61.46 61.61 2,593,287 -0.75(-1.20%)
Jun 12, 2012 61.16 62.47 60.42 62.36 2,516,771 +1.46(+2.39%)
Jun 11, 2012 62.13 62.53 60.81 60.90 2,274,903 -0.84(-1.36%)
Jun 08, 2012 61.62 62.19 61.56 61.74 3,459,386 -0.24(-0.38%)
Jun 07, 2012 63.31 63.53 61.90 61.97 2,634,023 -0.69(-1.10%)
Jun 06, 2012 62.44 63.15 62.29 62.66 2,700,303 +0.85(+1.37%)
Jun 05, 2012 61.81 62.11 61.03 61.82 2,195,930 -0.10(-0.17%)
Jun 04, 2012 61.93 62.55 61.20 61.92 3,165,786 +0.21(+0.34%)
Jun 01, 2012 62.30 63.10 61.51 61.71 2,840,039 -1.28(-2.03%)
May 31, 2012 63.85 63.95 62.84 62.99 3,959,438 -0.74(-1.16%)
May 30, 2012 64.26 64.30 63.37 63.73 2,133,851 -0.72(-1.11%)
May 29, 2012 63.90 65.10 63.63 64.45 2,926,613 +1.33(+2.10%)
May 25, 2012 63.29 63.73 62.95 63.12 2,402,724 -0.06(-0.10%)
May 24, 2012 62.31 63.20 62.10 63.19 2,709,688 +1.27(+2.06%)
May 23, 2012 61.19 62.10 61.01 61.91 2,187,731 +0.32(+0.52%)
May 22, 2012 60.98 62.04 60.87 61.59 2,232,498 +0.74(+1.22%)
May 21, 2012 60.10 60.97 59.38 60.85 2,640,398 +0.83(+1.38%)
May 18, 2012 60.45 60.99 59.45 60.02 3,742,811 -0.28(-0.46%)
May 17, 2012 62.91 62.92 60.30 60.30 3,115,690 -2.55(-4.05%)
May 16, 2012 62.55 63.21 62.37 62.85 3,120,229 +0.62(+0.99%)
May 15, 2012 61.89 63.14 61.72 62.23 2,659,162 +0.31(+0.49%)
May 14, 2012 61.75 62.60 61.52 61.92 3,078,884 -0.46(-0.74%)
May 11, 2012 61.05 63.14 60.45 62.38 5,086,704 +2.44(+4.07%)
May 10, 2012 59.77 60.67 59.49 59.94 2,608,952 +0.64(+1.07%)
May 09, 2012 58.32 60.73 58.15 59.31 5,253,199 -0.18(-0.31%)
May 08, 2012 59.27 59.63 58.22 59.49 3,263,137 +0.10(+0.16%)
May 07, 2012 58.85 60.26 58.70 59.39 2,570,681 +0.06(+0.10%)
May 04, 2012 60.78 60.88 59.21 59.33 2,501,719 -1.61(-2.65%)
May 03, 2012 61.14 61.74 60.60 60.95 3,349,435 -1.49(-2.39%)
May 02, 2012 60.76 62.55 60.67 62.44 2,654,942 +1.37(+2.24%)
May 01, 2012 61.50 61.93 60.84 61.07 1,981,157 -0.31(-0.50%)
Apr 30, 2012 61.89 62.04 61.08 61.37 2,709,290 -0.69(-1.11%)
Apr 27, 2012 60.51 62.48 60.51 62.06 2,842,726 +1.49(+2.46%)
Apr 26, 2012 60.00 60.85 59.79 60.57 2,193,690 +0.50(+0.83%)
Apr 25, 2012 59.45 60.28 59.38 60.07 2,449,346 +1.04(+1.76%)
Apr 24, 2012 59.43 59.60 58.70 59.04 1,882,682 -0.32(-0.54%)
Apr 23, 2012 59.40 59.74 58.74 59.36 1,688,366 -0.42(-0.70%)
Apr 20, 2012 59.62 60.13 59.44 59.78 2,240,635 +0.34(+0.57%)
Apr 19, 2012 60.68 60.89 59.24 59.44 2,803,565 -1.24(-2.04%)
Apr 18, 2012 60.81 61.24 60.41 60.67 1,744,306 -0.37(-0.60%)
Apr 17, 2012 60.87 61.30 60.67 61.04 1,672,116 +0.40(+0.66%)
Apr 16, 2012 60.88 61.11 60.12 60.64 1,897,518 +0.12(+0.20%)
Apr 13, 2012 60.84 61.29 60.52 60.52 1,864,626 -0.64(-1.04%)
Apr 12, 2012 60.55 61.23 60.31 61.15 2,968,948 +0.06(+0.10%)
Apr 11, 2012 60.73 61.57 60.73 61.09 1,968,651 +0.66(+1.10%)
Apr 10, 2012 61.76 61.90 60.18 60.43 3,731,981 -1.51(-2.44%)
Apr 09, 2012 61.76 63.00 61.47 61.94 4,522,034 -0.71(-1.13%)
Apr 05, 2012 60.33 63.43 60.33 62.65 12,204,683 +4.90(+8.49%)
Apr 04, 2012 58.23 58.56 57.53 57.75 4,372,508 -0.66(-1.13%)
Apr 03, 2012 58.12 58.97 58.05 58.41 2,429,805 +0.10(+0.16%)
Apr 02, 2012 57.73 58.45 57.44 58.31 3,393,896 +0.97(+1.69%)
Mar 30, 2012 58.55 58.55 57.34 57.34 3,476,440 -0.83(-1.42%)
Mar 29, 2012 58.22 58.26 57.15 58.17 2,456,616 -0.27(-0.46%)
Mar 28, 2012 58.59 58.83 57.93 58.44 2,611,225 -0.30(-0.50%)
Mar 27, 2012 58.83 59.46 58.63 58.74 2,735,265 +0.12(+0.21%)
Mar 26, 2012 58.10 58.63 57.96 58.62 2,175,847 +0.98(+1.69%)
Mar 23, 2012 57.14 57.76 56.42 57.64 2,260,897 +0.33(+0.58%)
Mar 22, 2012 57.71 58.17 57.20 57.31 3,089,476 -0.44(-0.77%)
Mar 21, 2012 57.29 58.01 56.79 57.75 2,449,646 +0.37(+0.64%)
Mar 20, 2012 57.17 57.53 56.88 57.39 2,739,907 -0.08(-0.14%)
Mar 19, 2012 56.67 57.74 56.00 57.47 3,204,568 -0.10(-0.18%)
Mar 16, 2012 57.00 57.81 57.00 57.57 3,625,820 +0.42(+0.73%)
Mar 15, 2012 57.15 57.41 56.40 57.15 2,510,972 +0.07(+0.12%)
Mar 14, 2012 54.87 57.24 54.64 57.08 6,985,290 +2.55(+4.67%)
Mar 13, 2012 54.58 54.59 53.80 54.54 2,331,639 +0.23(+0.43%)
Mar 12, 2012 54.50 54.57 54.14 54.31 1,922,207 -0.33(-0.60%)
Mar 09, 2012 54.68 54.91 54.27 54.63 2,160,211 -0.04(-0.08%)
Mar 08, 2012 54.18 54.92 54.02 54.68 3,355,343 +0.85(+1.57%)
Mar 07, 2012 53.64 54.06 53.34 53.83 3,347,398 +0.20(+0.37%)
Mar 06, 2012 53.22 53.88 53.22 53.63 2,819,356 -0.19(-0.36%)
Mar 05, 2012 53.39 54.09 53.05 53.82 2,803,701 +0.78(+1.46%)
Mar 02, 2012 52.77 53.19 52.60 53.05 2,357,733 +0.44(+0.85%)
Mar 01, 2012 52.13 52.72 52.13 52.60 3,682,797 +0.51(+0.99%)
Feb 29, 2012 52.27 52.44 51.88 52.09 3,634,661 -0.23(-0.43%)
Feb 28, 2012 52.44 52.45 51.89 52.31 3,742,482 -0.07(-0.13%)
Feb 27, 2012 52.19 52.61 51.63 52.38 4,055,431 -0.24(-0.45%)
Feb 24, 2012 52.91 52.97 52.31 52.62 2,474,223 -0.05(-0.10%)
Feb 23, 2012 52.03 52.97 52.03 52.67 3,485,797 +0.68(+1.31%)
Feb 22, 2012 51.57 52.33 51.57 51.99 2,740,942 +0.34(+0.66%)
Feb 21, 2012 52.04 52.73 51.43 51.65 3,273,881 -0.20(-0.39%)
Feb 17, 2012 50.73 51.97 50.73 51.85 4,728,256 +1.16(+2.29%)
Feb 16, 2012 50.61 51.01 50.20 50.69 5,685,183 +0.17(+0.35%)
Feb 15, 2012 52.23 52.35 50.50 50.52 5,608,767 -1.59(-3.05%)
Feb 14, 2012 50.74 52.16 50.69 52.10 4,240,952 +0.34(+0.65%)
Feb 13, 2012 51.96 52.16 51.51 51.77 2,459,730 +0.34(+0.67%)
Feb 10, 2012 51.48 51.85 50.45 51.42 5,495,131 -1.04(-1.98%)
Feb 09, 2012 53.07 53.27 52.20 52.46 4,424,141 -0.81(-1.52%)
Feb 08, 2012 53.44 53.94 53.25 53.27 3,361,092 -0.26(-0.48%)
Feb 07, 2012 53.66 53.83 53.35 53.53 4,511,122 -0.52(-0.96%)
Feb 06, 2012 54.85 54.92 53.93 54.05 1,953,123 -1.01(-1.84%)
Feb 03, 2012 54.38 55.13 54.19 55.06 2,595,955 +1.25(+2.32%)
Feb 02, 2012 53.95 54.40 53.74 53.81 2,297,117 +0.07(+0.13%)
Feb 01, 2012 53.42 54.28 53.41 53.74 3,548,591 +0.82(+1.55%)
Jan 31, 2012 53.66 53.73 52.46 52.92 3,215,866 -0.54(-1.01%)
Jan 30, 2012 54.18 54.18 52.67 53.46 2,730,454 -1.06(-1.95%)
Jan 27, 2012 53.86 54.73 53.86 54.53 1,482,242 +0.24(+0.45%)
Jan 26, 2012 55.21 55.21 53.92 54.28 2,742,033 -0.58(-1.06%)
Jan 25, 2012 54.71 54.99 53.90 54.87 2,515,516 +0.07(+0.13%)
Jan 24, 2012 54.02 54.99 53.91 54.80 2,592,060 +0.73(+1.35%)
Jan 23, 2012 53.83 54.29 53.45 54.07 2,392,256 +0.25(+0.47%)
Jan 20, 2012 55.18 55.45 53.62 53.81 3,154,323 -1.28(-2.33%)
Jan 19, 2012 54.13 55.21 53.73 55.09 4,127,233 +1.30(+2.41%)
Jan 18, 2012 52.10 54.00 52.00 53.80 3,333,361 +1.63(+3.13%)
Jan 17, 2012 52.01 52.44 51.87 52.17 2,976,445 +0.71(+1.37%)
Jan 13, 2012 51.90 52.23 51.35 51.46 3,022,388 -0.68(-1.30%)
Jan 12, 2012 52.50 52.56 51.20 52.14 4,269,471 -0.87(-1.64%)
Jan 11, 2012 52.96 53.43 52.84 53.01 2,050,799 +0.14(+0.26%)
Jan 10, 2012 52.41 52.91 52.15 52.87 3,202,962 +0.86(+1.66%)
Jan 09, 2012 52.31 52.51 51.42 52.01 1,898,349 -0.25(-0.48%)
Jan 06, 2012 52.29 52.53 51.87 52.26 3,205,142 +0.17(+0.33%)
Jan 05, 2012 51.62 52.31 51.32 52.09 2,657,236 +0.26(+0.50%)
Jan 04, 2012 50.91 52.31 50.88 51.83 4,292,059 +1.29(+2.54%)
Dec 30, 2011 51.16 51.30 50.54 50.54 1,766,087 -0.57(-1.11%)
Dec 29, 2011 50.50 51.12 50.38 51.11 1,745,432 +0.65(+1.28%)
Dec 28, 2011 50.41 50.71 50.06 50.46 2,864,012 +0.21(+0.42%)
Dec 27, 2011 50.20 50.42 49.77 50.26 4,475,028 +0.16(+0.31%)
Dec 23, 2011 50.42 50.44 49.65 50.10 3,765,589 -3.46(-6.46%)
Dec 21, 2011 54.01 54.41 52.81 53.56 3,549,704 -0.10(-0.19%)
Dec 20, 2011 53.31 54.29 53.31 53.66 3,121,588 +0.76(+1.43%)
Dec 19, 2011 53.30 53.89 52.78 52.91 2,449,003 -0.47(-0.88%)
Dec 16, 2011 53.77 54.35 53.14 53.38 4,191,596 +0.04(+0.08%)
Dec 15, 2011 53.18 53.79 52.71 53.33 1,751,239 +0.44(+0.84%)
Dec 14, 2011 53.25 53.31 52.45 52.89 1,819,268 -0.41(-0.77%)
Dec 13, 2011 54.73 54.73 53.03 53.30 1,599,720 -1.16(-2.13%)
Dec 12, 2011 54.86 54.86 54.02 54.46 1,860,016 -0.66(-1.20%)
Dec 09, 2011 54.39 55.26 54.23 55.12 1,612,745 +1.09(+2.02%)
Dec 08, 2011 54.32 54.68 53.95 54.03 2,821,674 -0.75(-1.37%)
Dec 07, 2011 53.75 55.04 53.65 54.78 2,408,703 +0.83(+1.54%)
Dec 06, 2011 54.37 54.55 53.72 53.95 1,374,651 -0.28(-0.51%)
Dec 05, 2011 53.80 54.27 53.47 54.23 2,104,751 +1.21(+2.29%)
Dec 02, 2011 52.95 53.40 52.83 53.02 1,553,949 +0.61(+1.16%)
Dec 01, 2011 52.55 53.21 52.34 52.41 2,445,276 -0.35(-0.66%)
Nov 30, 2011 53.35 53.51 52.10 52.76 3,532,824 +0.71(+1.37%)
Nov 29, 2011 52.00 52.52 51.64 52.04 2,227,918 +0.17(+0.32%)
Nov 28, 2011 51.76 52.88 51.60 51.88 3,435,008 +1.39(+2.76%)
Nov 25, 2011 50.66 51.21 50.47 50.48 635,578 -0.25(-0.50%)
Nov 23, 2011 50.67 51.55 50.59 50.74 1,769,079 -0.37(-0.73%)
Nov 22, 2011 51.62 52.03 51.07 51.11 2,072,835 -0.51(-0.98%)
Nov 21, 2011 51.62 52.02 50.82 51.62 1,420,728 -0.69(-1.32%)
Nov 18, 2011 52.43 52.58 51.84 52.30 2,083,961 -0.16(-0.30%)
Nov 17, 2011 52.96 53.70 52.05 52.46 2,855,473 -0.38(-0.73%)
Nov 16, 2011 53.35 53.81 52.64 52.85 1,847,110 -0.85(-1.59%)
Nov 15, 2011 53.22 53.99 53.12 53.70 2,177,922 +0.31(+0.57%)
Nov 14, 2011 53.81 54.17 53.10 53.39 1,758,581 -0.59(-1.10%)
Nov 11, 2011 52.69 54.13 52.54 53.99 2,146,433 +1.90(+3.65%)
Nov 10, 2011 54.28 54.28 51.62 52.09 4,893,522 -1.51(-2.81%)
Nov 09, 2011 54.42 54.91 53.30 53.59 2,244,601 -1.72(-3.11%)
Nov 08, 2011 55.16 55.65 54.32 55.31 2,072,659 +0.42(+0.76%)
Nov 07, 2011 54.23 54.91 53.59 54.89 1,966,270 +0.81(+1.50%)
Nov 04, 2011 53.65 54.17 53.26 54.08 1,362,279 +0.03(+0.06%)
Nov 03, 2011 54.28 54.34 53.25 54.05 2,702,673 +0.08(+0.15%)
Nov 02, 2011 54.25 54.39 53.39 53.97 1,959,325 +0.33(+0.62%)
Nov 01, 2011 52.84 54.49 52.60 53.64 3,855,033 -0.28(-0.52%)
Oct 31, 2011 52.80 54.60 52.80 53.92 4,059,985 +0.60(+1.13%)
Oct 28, 2011 54.48 54.90 52.68 53.32 3,275,352 -1.41(-2.58%)
Oct 27, 2011 54.36 55.19 53.89 54.73 2,441,846 +1.60(+3.00%)
Oct 26, 2011 53.74 53.80 52.20 53.13 2,620,298 -0.07(-0.13%)
Oct 25, 2011 54.05 54.23 53.12 53.20 2,835,794 -1.05(-1.94%)
Oct 24, 2011 54.06 54.68 53.69 54.26 3,130,726 +0.37(+0.68%)
Oct 21, 2011 52.87 54.06 52.70 53.89 4,024,505 +1.83(+3.52%)
Oct 20, 2011 52.49 52.88 51.42 52.06 2,995,746 -0.41(-0.78%)
Oct 19, 2011 53.16 53.72 52.32 52.47 2,229,443 -0.71(-1.33%)
Oct 18, 2011 52.77 53.58 52.13 53.18 2,691,470 +0.65(+1.23%)
Oct 17, 2011 53.25 53.79 52.53 52.53 3,090,548 -0.80(-1.50%)
Oct 14, 2011 52.92 53.39 52.32 53.33 3,190,236 +1.20(+2.31%)
Oct 13, 2011 51.96 52.64 51.50 52.13 2,320,359 +0.10(+0.18%)
Oct 12, 2011 52.35 52.81 51.89 52.03 2,564,342 +0.19(+0.37%)
Oct 11, 2011 51.01 51.93 50.74 51.84 2,824,292 +0.51(+0.99%)
Oct 10, 2011 50.54 51.44 50.35 51.34 2,057,601 +1.53(+3.06%)
Oct 07, 2011 50.18 50.55 49.56 49.81 2,156,738 -0.31(-0.63%)
Oct 06, 2011 49.18 50.12 48.15 50.12 3,525,048 +1.57(+3.23%)
Oct 05, 2011 48.53 48.65 47.50 48.56 4,032,191 +0.21(+0.43%)
Oct 04, 2011 47.14 48.40 46.34 48.35 5,066,350 +0.17(+0.34%)
Oct 03, 2011 49.55 49.99 47.70 48.18 3,452,390 -1.79(-3.58%)
Sep 30, 2011 51.13 51.42 49.96 49.97 2,922,296 -1.81(-3.50%)
Sep 29, 2011 52.06 52.53 50.21 51.78 5,293,055 +0.51(+0.99%)
Sep 28, 2011 51.95 52.37 51.18 51.28 3,023,148 -0.54(-1.04%)
Sep 27, 2011 52.21 52.42 51.56 51.82 3,335,527 +0.34(+0.66%)
Sep 26, 2011 50.48 51.48 50.12 51.48 4,278,032 +1.59(+3.18%)
Sep 23, 2011 49.90 50.60 49.37 49.89 3,705,607 -0.54(-1.07%)
Sep 22, 2011 49.41 51.61 49.24 50.43 8,190,171 +0.31(+0.63%)
Sep 21, 2011 51.52 51.81 50.12 50.12 5,370,674 -1.27(-2.48%)
Sep 20, 2011 52.31 52.57 51.34 51.39 4,255,018 -0.80(-1.54%)
Sep 19, 2011 52.12 52.67 51.68 52.19 4,099,109 -0.07(-0.13%)
Sep 16, 2011 52.01 53.11 51.70 52.26 5,186,963 +0.51(+0.98%)
Sep 15, 2011 52.30 52.31 51.15 51.76 3,330,437 -0.01(-0.02%)
Sep 14, 2011 51.74 52.31 50.45 51.76 3,515,151 +0.14(+0.27%)
Sep 13, 2011 50.76 51.96 50.27 51.62 3,337,375 +1.05(+2.07%)
Sep 12, 2011 48.30 50.64 48.29 50.58 3,423,971 +1.50(+3.06%)
Sep 09, 2011 49.43 50.01 48.71 49.08 2,681,141 -0.97(-1.93%)
Sep 08, 2011 50.51 50.77 49.77 50.05 2,820,943 -0.73(-1.43%)
Sep 07, 2011 49.97 50.83 49.97 50.77 3,366,912 +1.42(+2.87%)
Sep 06, 2011 47.96 49.44 47.76 49.36 3,461,783 +0.15(+0.30%)
Sep 02, 2011 48.90 49.78 48.71 49.21 3,609,320 -0.60(-1.21%)
Sep 01, 2011 49.89 50.83 49.49 49.81 3,821,742 +0.24(+0.48%)
Aug 31, 2011 50.00 50.39 49.12 49.58 3,209,121 -0.26(-0.52%)
Aug 30, 2011 49.47 50.52 49.27 49.84 3,385,394 +0.15(+0.30%)
Aug 29, 2011 48.35 49.71 48.18 49.69 3,050,973 +1.82(+3.81%)
Aug 26, 2011 46.18 48.19 45.79 47.87 2,545,724 +1.49(+3.21%)
Aug 25, 2011 47.19 47.70 46.26 46.38 2,227,902 -0.44(-0.95%)
Aug 24, 2011 46.52 47.48 46.15 46.82 2,442,096 +0.33(+0.71%)
Aug 23, 2011 45.18 46.53 44.81 46.49 2,180,653 +1.45(+3.21%)
Aug 22, 2011 45.08 45.36 44.40 45.04 2,319,824 +0.89(+2.01%)
Aug 19, 2011 43.88 45.46 43.83 44.15 2,673,791 -0.32(-0.73%)
Aug 18, 2011 45.26 45.45 44.05 44.48 3,209,254 -2.02(-4.35%)
Aug 17, 2011 47.13 47.56 46.01 46.50 1,947,083 -0.59(-1.26%)
Aug 16, 2011 47.20 47.47 46.56 47.09 2,979,507 -0.51(-1.08%)
Aug 15, 2011 47.90 48.19 46.86 47.61 2,153,808 +0.15(+0.31%)
Aug 12, 2011 46.73 47.50 45.98 47.46 3,537,983 +1.26(+2.74%)
Aug 11, 2011 44.04 46.76 43.74 46.19 4,399,218 +2.55(+5.83%)
Aug 10, 2011 44.82 44.95 43.42 43.65 5,851,287 -2.17(-4.74%)
Aug 09, 2011 44.68 45.90 43.13 45.82 5,484,405 +2.46(+5.67%)
Aug 08, 2011 44.68 45.48 42.50 43.36 6,645,552 -2.76(-5.99%)
Aug 05, 2011 46.68 46.86 44.47 46.12 5,135,238 +0.04(+0.09%)
Aug 04, 2011 46.76 47.21 46.03 46.08 4,956,661 -1.22(-2.58%)
Aug 03, 2011 47.96 48.01 46.72 47.30 6,109,952 -0.60(-1.26%)
Aug 02, 2011 49.56 50.14 47.88 47.90 3,464,634 -2.05(-4.10%)
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.