Bed Bath & Beyond (NQ: BBBY )

17.11 USD -1.22 (-6.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 40.90 41.49 40.51 40.65 2,980,620 +0.23(+0.57%)
May 27, 2005 40.05 40.76 40.04 40.42 2,312,834 +0.70(+1.76%)
May 26, 2005 39.70 39.84 39.28 39.72 1,236,492 +0.26(+0.66%)
May 25, 2005 39.43 39.53 39.02 39.46 1,148,765 +0.05(+0.13%)
May 24, 2005 39.37 39.43 39.20 39.41 1,081,700 -0.06(-0.15%)
May 23, 2005 39.22 39.60 39.22 39.47 1,270,756 -0.06(-0.15%)
May 20, 2005 39.77 39.94 39.21 39.53 1,776,136 -0.12(-0.30%)
May 19, 2005 39.90 39.94 39.51 39.65 2,187,672 -0.12(-0.30%)
May 18, 2005 38.95 40.10 38.80 39.77 3,879,800 +1.03(+2.66%)
May 17, 2005 38.07 38.79 37.87 38.74 2,408,540 +0.70(+1.84%)
May 16, 2005 37.58 38.22 37.22 38.04 1,929,223 +0.66(+1.77%)
May 13, 2005 37.40 37.63 36.93 37.38 2,421,897 +0.15(+0.40%)
May 12, 2005 37.43 37.48 37.10 37.23 2,894,026 -0.09(-0.24%)
May 11, 2005 36.93 37.42 36.59 37.32 2,571,586 +0.63(+1.72%)
May 10, 2005 36.97 36.97 36.53 36.69 2,011,980 -0.37(-1.00%)
May 09, 2005 36.83 37.20 36.65 37.06 2,857,695 +0.23(+0.62%)
May 06, 2005 37.45 37.47 36.54 36.83 1,845,009 -0.27(-0.73%)
May 05, 2005 37.14 37.50 36.92 37.10 1,689,999 -0.40(-1.07%)
May 04, 2005 37.39 37.56 36.98 37.50 2,506,780 +0.43(+1.16%)
May 03, 2005 37.37 37.43 36.90 37.07 1,632,506 -0.15(-0.40%)
May 02, 2005 37.20 37.49 36.92 37.22 2,046,918 +0.01(+0.03%)
Apr 29, 2005 37.11 37.43 36.28 37.21 2,725,218 +0.03(+0.08%)
Apr 28, 2005 37.76 37.76 37.04 37.18 2,315,912 -0.63(-1.67%)
Apr 27, 2005 37.08 38.12 36.76 37.81 2,940,248 +0.77(+2.08%)
Apr 26, 2005 37.52 37.81 37.04 37.04 2,041,615 -0.42(-1.12%)
Apr 25, 2005 37.20 37.86 37.10 37.46 1,440,289 +0.39(+1.05%)
Apr 22, 2005 37.38 37.52 36.95 37.07 2,166,846 -0.42(-1.12%)
Apr 21, 2005 37.60 37.79 36.73 37.49 2,551,205 +0.19(+0.51%)
Apr 20, 2005 37.77 38.05 36.97 37.30 2,498,388 -0.74(-1.95%)
Apr 19, 2005 38.43 38.45 37.50 38.04 2,266,129 -0.11(-0.29%)
Apr 18, 2005 38.12 38.45 37.74 38.15 2,489,771 +0.19(+0.50%)
Apr 15, 2005 38.36 39.00 37.85 37.96 3,539,825 -0.80(-2.06%)
Apr 14, 2005 39.25 39.50 38.74 38.76 2,395,814 -0.43(-1.10%)
Apr 13, 2005 39.86 39.95 38.85 39.19 2,438,984 -0.76(-1.90%)
Apr 12, 2005 39.71 40.20 38.89 39.95 5,061,321 +0.21(+0.53%)
Apr 11, 2005 39.92 40.05 39.57 39.74 1,922,383 -0.09(-0.23%)
Apr 08, 2005 40.40 40.80 39.45 39.83 5,347,734 -0.97(-2.38%)
Apr 07, 2005 38.61 40.86 38.50 40.80 14,226,198 +4.06(+11.05%)
Apr 06, 2005 37.50 37.62 36.52 36.74 4,336,744 -0.56(-1.50%)
Apr 05, 2005 37.12 37.55 36.92 37.30 2,870,674 +0.32(+0.87%)
Apr 04, 2005 36.57 37.23 36.32 36.98 2,912,294 +0.58(+1.59%)
Apr 01, 2005 36.69 37.17 36.22 36.40 3,137,074 -0.14(-0.38%)
Mar 31, 2005 36.50 36.78 36.32 36.54 2,066,594 +0.02(+0.05%)
Mar 30, 2005 36.33 36.85 36.17 36.52 2,423,261 +0.19(+0.52%)
Mar 29, 2005 36.72 36.85 36.10 36.33 3,249,296 +0.22(+0.61%)
Mar 28, 2005 35.70 36.35 35.70 36.11 2,629,752 +0.54(+1.52%)
Mar 24, 2005 36.00 36.00 35.55 35.57 2,356,071 -0.22(-0.61%)
Mar 23, 2005 36.19 36.20 35.75 35.79 3,347,184 -0.35(-0.97%)
Mar 22, 2005 35.77 36.53 35.51 36.14 3,974,103 +0.35(+0.98%)
Mar 21, 2005 36.21 36.32 35.61 35.79 2,740,842 -0.40(-1.11%)
Mar 18, 2005 36.50 36.69 35.50 36.19 5,478,354 -0.36(-0.98%)
Mar 17, 2005 36.65 36.86 36.46 36.55 1,832,142 -0.27(-0.73%)
Mar 16, 2005 37.11 37.40 36.67 36.82 2,459,897 -0.42(-1.13%)
Mar 15, 2005 38.09 38.12 37.10 37.24 3,331,090 -0.70(-1.85%)
Mar 14, 2005 37.52 38.24 37.41 37.94 2,149,840 +0.41(+1.09%)
Mar 11, 2005 38.24 38.35 37.40 37.53 3,150,491 -0.87(-2.27%)
Mar 10, 2005 38.42 38.69 37.95 38.40 2,495,240 -0.10(-0.26%)
Mar 09, 2005 38.67 38.95 38.42 38.50 1,968,165 -0.17(-0.44%)
Mar 08, 2005 38.91 39.01 38.60 38.67 1,717,323 -0.21(-0.54%)
Mar 07, 2005 38.43 39.22 38.20 38.88 1,879,556 +0.65(+1.70%)
Mar 04, 2005 38.40 38.99 38.14 38.23 2,097,046 -0.02(-0.05%)
Mar 03, 2005 38.55 38.70 37.68 38.25 2,600,110 -0.25(-0.65%)
Mar 02, 2005 38.88 39.40 38.44 38.50 2,701,076 -0.46(-1.18%)
Mar 01, 2005 37.51 38.99 37.51 38.96 4,200,683 +1.44(+3.84%)
Feb 28, 2005 37.47 37.64 37.25 37.52 2,361,851 +0.12(+0.32%)
Feb 25, 2005 37.41 37.50 36.70 37.40 2,951,309 -0.02(-0.05%)
Feb 24, 2005 36.79 37.45 36.55 37.42 4,066,050 +0.43(+1.16%)
Feb 23, 2005 37.49 37.55 36.98 36.99 2,335,641 -0.16(-0.43%)
Feb 22, 2005 37.45 37.68 36.84 37.15 5,272,002 -0.74(-1.95%)
Feb 18, 2005 38.90 38.91 37.51 37.89 4,583,134 -0.87(-2.24%)
Feb 17, 2005 39.55 39.73 38.63 38.76 2,609,711 -0.71(-1.80%)
Feb 16, 2005 39.60 39.61 39.19 39.47 2,060,754 +0.15(+0.38%)
Feb 15, 2005 39.15 39.78 38.95 39.32 2,255,758 +0.00(+0.00%)
Feb 14, 2005 39.49 39.61 39.17 39.32 1,236,190 -0.13(-0.33%)
Feb 11, 2005 38.71 39.77 38.47 39.45 2,396,310 +0.65(+1.68%)
Feb 10, 2005 39.35 39.44 38.50 38.80 3,795,758 -0.43(-1.10%)
Feb 09, 2005 39.74 39.99 39.10 39.23 2,977,949 -0.56(-1.41%)
Feb 08, 2005 40.63 40.67 39.68 39.79 2,691,024 -0.58(-1.44%)
Feb 07, 2005 40.49 40.76 40.28 40.37 1,578,303 -0.09(-0.22%)
Feb 04, 2005 39.75 40.49 39.75 40.46 3,115,635 +0.53(+1.33%)
Feb 03, 2005 40.25 40.78 39.47 39.93 4,410,836 -0.36(-0.89%)
Feb 02, 2005 41.03 41.04 40.10 40.29 3,936,688 -0.61(-1.49%)
Feb 01, 2005 40.29 41.20 40.29 40.90 2,990,850 +0.61(+1.51%)
Jan 31, 2005 40.14 40.44 39.82 40.29 2,175,702 +0.65(+1.64%)
Jan 28, 2005 39.66 39.95 39.14 39.64 2,944,892 -0.02(-0.05%)
Jan 27, 2005 39.73 39.90 39.39 39.66 3,318,186 -0.21(-0.53%)
Jan 26, 2005 40.15 40.26 39.74 39.87 1,840,314 +0.00(+0.00%)
Jan 25, 2005 40.16 40.30 39.79 39.87 1,799,516 -0.03(-0.08%)
Jan 24, 2005 40.16 40.38 39.82 39.90 2,383,648 -0.25(-0.62%)
Jan 21, 2005 40.91 41.02 39.94 40.15 3,647,376 -0.83(-2.03%)
Jan 20, 2005 41.49 41.98 40.88 40.98 2,955,447 -0.53(-1.28%)
Jan 19, 2005 41.67 41.88 41.42 41.51 2,551,790 -0.07(-0.17%)
Jan 18, 2005 41.11 41.78 40.73 41.58 2,588,504 +0.41(+1.00%)
Jan 14, 2005 40.81 41.20 40.50 41.17 2,362,920 +0.42(+1.03%)
Jan 13, 2005 40.83 40.95 40.60 40.75 5,999,003 -0.17(-0.42%)
Jan 12, 2005 40.24 40.96 39.98 40.92 3,302,233 +0.69(+1.72%)
Jan 11, 2005 39.70 40.35 39.60 40.23 3,202,541 +0.32(+0.80%)
Jan 10, 2005 39.80 40.19 39.72 39.91 2,149,404 +0.11(+0.28%)
Jan 07, 2005 40.01 40.37 39.75 39.80 2,270,774 -0.16(-0.40%)
Jan 06, 2005 40.03 40.19 39.80 39.96 2,117,917 -0.05(-0.12%)
Jan 05, 2005 39.72 40.14 39.65 40.01 3,224,361 +0.35(+0.88%)
Jan 04, 2005 40.10 40.28 39.59 39.66 2,679,302 -0.25(-0.63%)
Jan 03, 2005 39.84 40.17 39.70 39.91 3,710,545 +0.08(+0.20%)
Dec 31, 2004 39.70 39.93 39.52 39.83 1,436,300 +0.03(+0.08%)
Dec 30, 2004 40.15 40.21 39.60 39.80 1,990,000 -0.17(-0.43%)
Dec 29, 2004 39.83 40.23 39.76 39.97 1,997,200 +0.05(+0.13%)
Dec 28, 2004 39.48 39.92 39.28 39.92 1,779,400 +0.53(+1.35%)
Dec 27, 2004 39.55 39.72 39.04 39.39 2,274,200 +0.04(+0.10%)
Dec 23, 2004 39.31 39.69 38.85 39.35 1,976,100 +0.06(+0.15%)
Dec 22, 2004 39.03 39.71 38.71 39.29 2,294,700 +0.24(+0.61%)
Dec 21, 2004 38.70 39.33 38.54 39.05 3,176,200 +0.29(+0.75%)
Dec 20, 2004 39.31 39.49 38.56 38.76 3,688,900 -0.28(-0.72%)
Dec 17, 2004 39.94 39.99 39.00 39.04 4,864,600 -0.60(-1.51%)
Dec 16, 2004 40.15 40.36 39.38 39.64 7,060,400 -0.69(-1.71%)
Dec 15, 2004 40.75 41.20 40.01 40.33 2,566,500 -0.36(-0.88%)
Dec 14, 2004 40.44 40.79 39.69 40.69 2,043,500 +0.42(+1.04%)
Dec 13, 2004 40.00 40.33 39.12 40.27 3,002,000 +0.28(+0.70%)
Dec 10, 2004 40.26 40.54 39.89 39.99 1,575,500 -0.54(-1.33%)
Dec 09, 2004 39.82 40.95 39.59 40.53 2,627,700 +0.45(+1.12%)
Dec 08, 2004 39.69 40.40 39.50 40.08 2,249,600 +0.59(+1.49%)
Dec 07, 2004 40.08 40.23 39.40 39.49 2,959,700 -0.31(-0.78%)
Dec 06, 2004 39.95 40.14 39.60 39.80 1,887,300 -0.09(-0.23%)
Dec 03, 2004 39.55 40.60 39.22 39.89 2,395,300 +0.05(+0.13%)
Dec 02, 2004 40.32 40.49 39.00 39.84 4,678,500 -0.61(-1.51%)
Dec 01, 2004 40.05 40.80 39.95 40.45 4,602,700 +0.52(+1.31%)
Nov 30, 2004 40.51 40.82 39.68 39.93 4,277,400 -0.95(-2.33%)
Nov 29, 2004 41.46 41.75 40.74 40.88 2,600,400 -0.43(-1.04%)
Nov 26, 2004 41.56 41.76 41.31 41.31 831,500 -0.15(-0.36%)
Nov 24, 2004 41.57 41.63 41.11 41.46 2,510,100 +0.36(+0.88%)
Nov 23, 2004 40.90 41.39 40.75 41.10 4,692,500 -0.86(-2.05%)
Nov 22, 2004 42.69 43.00 41.55 41.96 3,375,400 -0.43(-1.01%)
Nov 19, 2004 43.39 43.47 42.12 42.39 2,843,800 -0.76(-1.76%)
Nov 18, 2004 43.02 43.35 42.39 43.15 2,988,000 +0.03(+0.07%)
Nov 17, 2004 43.31 43.54 42.86 43.12 1,852,900 +0.24(+0.56%)
Nov 16, 2004 43.47 43.56 42.63 42.88 1,899,500 -0.74(-1.70%)
Nov 15, 2004 43.43 43.69 43.10 43.62 2,120,300 +0.13(+0.30%)
Nov 12, 2004 44.02 44.04 42.92 43.49 2,623,800 -0.60(-1.36%)
Nov 11, 2004 43.42 44.43 43.08 44.09 2,778,600 +0.79(+1.82%)
Nov 10, 2004 42.73 43.54 42.16 43.30 3,293,600 +0.78(+1.83%)
Nov 09, 2004 42.39 42.65 42.28 42.52 2,420,000 +0.08(+0.19%)
Nov 08, 2004 42.00 42.58 41.68 42.44 3,344,100 +1.04(+2.51%)
Nov 05, 2004 41.76 42.00 41.05 41.40 2,342,400 -0.15(-0.36%)
Nov 04, 2004 41.06 41.60 40.74 41.55 2,597,100 +0.70(+1.71%)
Nov 03, 2004 41.44 41.65 40.45 40.85 2,303,200 -0.54(-1.30%)
Nov 02, 2004 41.65 41.75 41.06 41.39 3,483,500 -0.03(-0.07%)
Nov 01, 2004 40.66 41.68 40.59 41.42 2,445,400 +0.63(+1.54%)
Oct 29, 2004 40.88 40.90 40.15 40.79 2,325,900 -0.02(-0.05%)
Oct 28, 2004 40.55 40.95 40.21 40.81 1,747,700 +0.39(+0.96%)
Oct 27, 2004 39.71 40.68 39.67 40.42 4,087,700 +0.42(+1.05%)
Oct 26, 2004 38.75 40.00 38.62 40.00 2,796,800 +1.51(+3.92%)
Oct 25, 2004 39.13 39.13 38.14 38.49 2,496,600 -0.55(-1.41%)
Oct 22, 2004 39.45 39.62 38.83 39.04 1,773,300 -0.46(-1.16%)
Oct 21, 2004 38.90 39.70 38.74 39.50 2,492,500 +0.40(+1.02%)
Oct 20, 2004 38.51 39.20 38.20 39.10 1,679,500 +0.37(+0.96%)
Oct 19, 2004 39.17 39.37 38.63 38.73 1,145,300 -0.50(-1.27%)
Oct 18, 2004 38.27 39.24 37.92 39.23 1,786,100 +0.64(+1.66%)
Oct 15, 2004 38.20 38.67 37.93 38.59 2,275,300 +0.44(+1.15%)
Oct 14, 2004 38.83 39.08 38.06 38.15 2,256,200 -1.01(-2.58%)
Oct 13, 2004 39.39 39.74 38.77 39.16 1,795,100 -0.09(-0.23%)
Oct 12, 2004 39.23 39.39 38.76 39.25 1,577,900 +0.06(+0.15%)
Oct 11, 2004 38.96 39.28 38.83 39.19 1,465,000 +0.36(+0.93%)
Oct 08, 2004 38.68 39.24 38.63 38.83 1,817,300 +0.10(+0.26%)
Oct 07, 2004 39.19 39.22 38.54 38.73 1,644,300 -0.38(-0.97%)
Oct 06, 2004 38.25 39.12 38.21 39.11 1,797,500 +0.53(+1.37%)
Oct 05, 2004 38.54 39.06 38.38 38.58 1,782,600 -0.12(-0.31%)
Oct 04, 2004 38.54 39.34 38.41 38.70 2,617,100 +0.19(+0.49%)
Oct 01, 2004 37.40 38.51 37.09 38.51 3,197,900 +1.40(+3.77%)
Sep 30, 2004 37.26 37.55 36.94 37.11 3,210,500 -0.16(-0.43%)
Sep 29, 2004 36.67 37.27 36.50 37.27 2,947,500 +0.55(+1.50%)
Sep 28, 2004 37.10 37.10 36.59 36.72 2,585,900 -0.29(-0.78%)
Sep 27, 2004 37.32 37.41 36.87 37.01 2,896,900 -0.46(-1.23%)
Sep 24, 2004 37.75 37.84 37.44 37.47 2,828,600 -0.12(-0.32%)
Sep 23, 2004 38.11 38.65 37.29 37.59 7,943,100 -1.99(-5.03%)
Sep 22, 2004 39.51 39.76 39.18 39.58 3,446,300 -0.31(-0.78%)
Sep 21, 2004 39.40 40.00 39.34 39.89 2,728,500 +0.71(+1.81%)
Sep 20, 2004 39.44 39.50 39.12 39.18 2,310,300 -0.07(-0.18%)
Sep 17, 2004 39.19 39.36 38.94 39.25 2,289,600 +0.50(+1.29%)
Sep 16, 2004 37.97 38.85 37.85 38.75 1,944,500 +0.83(+2.19%)
Sep 15, 2004 38.11 38.15 37.64 37.92 1,734,000 +0.14(+0.37%)
Sep 14, 2004 38.07 38.20 37.64 37.78 1,407,800 -0.26(-0.68%)
Sep 13, 2004 37.83 38.19 37.45 38.04 3,014,300 +0.40(+1.06%)
Sep 10, 2004 37.52 37.71 37.34 37.64 1,457,900 -0.11(-0.29%)
Sep 09, 2004 37.88 37.90 37.54 37.75 1,994,800 -0.08(-0.21%)
Sep 08, 2004 38.00 38.26 37.72 37.83 1,949,700 -0.05(-0.13%)
Sep 07, 2004 38.25 38.43 37.60 37.88 2,059,300 -0.12(-0.32%)
Sep 03, 2004 38.42 38.44 37.92 38.00 1,341,600 -0.37(-0.96%)
Sep 02, 2004 37.39 38.48 37.06 38.37 1,963,400 +1.01(+2.70%)
Sep 01, 2004 37.24 37.69 36.70 37.36 2,318,800 -0.06(-0.16%)
Aug 31, 2004 37.30 37.53 36.86 37.42 2,248,700 +0.11(+0.29%)
Aug 30, 2004 37.34 37.69 37.12 37.31 1,812,400 -0.16(-0.43%)
Aug 27, 2004 37.41 37.53 37.10 37.47 2,021,500 +0.16(+0.43%)
Aug 26, 2004 37.23 37.44 37.00 37.31 2,575,300 +0.31(+0.84%)
Aug 25, 2004 35.72 37.20 35.59 37.00 3,689,800 +1.41(+3.96%)
Aug 24, 2004 35.58 35.95 35.37 35.59 1,780,300 +0.44(+1.25%)
Aug 23, 2004 35.80 35.90 35.02 35.15 2,172,000 -0.69(-1.93%)
Aug 20, 2004 35.47 36.05 35.12 35.84 2,427,100 +0.39(+1.10%)
Aug 19, 2004 35.72 36.03 35.35 35.45 2,469,900 -0.52(-1.45%)
Aug 18, 2004 35.68 36.20 35.40 35.97 2,942,000 +0.12(+0.33%)
Aug 17, 2004 34.98 35.92 34.97 35.85 4,934,600 +0.94(+2.69%)
Aug 16, 2004 34.83 35.10 34.75 34.91 2,299,800 +0.35(+1.01%)
Aug 13, 2004 34.40 34.86 34.40 34.56 2,085,600 +0.15(+0.44%)
Aug 12, 2004 34.65 34.73 34.10 34.41 2,897,700 -0.38(-1.09%)
Aug 11, 2004 35.18 35.24 34.44 34.79 2,074,200 -0.57(-1.61%)
Aug 10, 2004 34.97 35.45 34.55 35.36 2,453,100 +0.58(+1.67%)
Aug 09, 2004 34.00 34.88 33.92 34.78 2,726,200 +0.89(+2.63%)
Aug 06, 2004 34.82 34.85 33.88 33.89 2,233,300 -0.97(-2.78%)
Aug 05, 2004 35.45 35.53 34.62 34.86 2,619,900 -0.61(-1.72%)
Aug 04, 2004 35.18 35.61 34.97 35.47 1,616,700 +0.46(+1.31%)
Aug 03, 2004 35.57 35.63 34.90 35.01 2,189,500 -0.18(-0.51%)
Aug 02, 2004 35.37 35.56 35.07 35.19 2,520,800 -0.20(-0.57%)
Jul 30, 2004 36.06 36.11 35.20 35.39 1,815,000 -0.66(-1.83%)
Jul 29, 2004 35.66 36.19 35.40 36.05 1,862,300 +0.51(+1.43%)
Jul 28, 2004 35.75 36.02 34.76 35.54 2,557,700 -0.51(-1.41%)
Jul 27, 2004 35.26 36.25 35.25 36.05 2,569,300 +0.90(+2.56%)
Jul 26, 2004 35.04 35.27 34.70 35.15 2,371,700 +0.26(+0.75%)
Jul 23, 2004 35.14 35.50 34.50 34.89 1,879,600 -0.43(-1.22%)
Jul 22, 2004 35.81 35.97 34.55 35.32 2,806,000 -0.34(-0.95%)
Jul 21, 2004 35.69 36.04 35.40 35.66 2,378,900 -0.04(-0.11%)
Jul 20, 2004 35.75 35.83 35.26 35.70 2,988,200 +0.15(+0.42%)
Jul 19, 2004 35.55 35.80 35.25 35.55 4,125,000 +0.40(+1.14%)
Jul 16, 2004 35.68 35.69 34.86 35.15 3,258,100 -0.16(-0.45%)
Jul 15, 2004 36.11 36.26 35.25 35.31 3,995,600 -0.76(-2.11%)
Jul 14, 2004 36.38 36.81 35.93 36.07 3,051,000 -0.66(-1.80%)
Jul 13, 2004 36.99 37.26 36.71 36.73 1,639,800 -0.09(-0.24%)
Jul 12, 2004 36.94 37.10 36.32 36.82 1,695,500 +0.14(+0.38%)
Jul 09, 2004 37.34 37.42 36.54 36.68 2,570,200 -0.49(-1.32%)
Jul 08, 2004 38.11 38.14 37.07 37.17 2,418,400 -0.76(-2.00%)
Jul 07, 2004 37.83 38.25 37.69 37.93 2,711,700 +0.33(+0.88%)
Jul 06, 2004 38.53 38.65 37.60 37.60 2,584,000 -0.75(-1.96%)
Jul 02, 2004 37.85 38.80 37.80 38.35 2,093,300 +0.50(+1.32%)
Jul 01, 2004 38.61 38.89 37.61 37.85 4,525,000 -0.60(-1.56%)
Jun 30, 2004 38.39 38.65 37.94 38.45 2,420,900 +0.09(+0.23%)
Jun 29, 2004 38.98 39.12 38.15 38.36 3,865,000 -0.68(-1.74%)
Jun 28, 2004 38.94 39.43 38.72 39.04 4,463,100 -0.71(-1.79%)
Jun 25, 2004 37.55 39.76 37.52 39.75 5,991,700 +2.22(+5.92%)
Jun 24, 2004 36.90 37.90 36.75 37.53 5,129,000 -0.10(-0.27%)
Jun 23, 2004 36.81 37.69 36.62 37.63 4,464,100 +0.57(+1.54%)
Jun 22, 2004 36.79 37.19 36.47 37.06 3,748,100 +0.37(+1.01%)
Jun 21, 2004 36.45 36.97 36.39 36.69 2,301,200 +0.24(+0.66%)
Jun 18, 2004 36.87 37.10 36.38 36.45 4,134,300 -0.58(-1.57%)
Jun 17, 2004 38.02 38.04 37.03 37.03 2,026,000 -1.01(-2.66%)
Jun 16, 2004 37.89 38.15 37.70 38.04 1,797,300 +0.28(+0.74%)
Jun 15, 2004 37.99 38.49 37.63 37.76 2,284,600 +0.08(+0.21%)
Jun 14, 2004 37.98 38.02 37.18 37.68 1,932,400 -0.35(-0.92%)
Jun 10, 2004 37.80 38.25 37.71 38.03 1,580,800 +0.21(+0.56%)
Jun 09, 2004 37.70 38.21 37.65 37.82 2,098,000 -0.30(-0.79%)
Jun 08, 2004 37.20 38.15 37.00 38.12 2,989,100 +0.69(+1.84%)
Jun 07, 2004 36.60 37.55 36.30 37.43 3,982,300 +1.15(+3.17%)
Jun 04, 2004 36.84 37.08 35.92 36.28 5,221,100 -0.94(-2.53%)
Jun 03, 2004 37.14 37.70 36.93 37.22 1,657,000 -0.18(-0.48%)
Jun 02, 2004 37.50 37.53 36.81 37.40 1,760,100 +0.07(+0.19%)
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.