Bed Bath & Beyond (NQ: BBBY )

19.22 USD +0.08 (+0.42%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.00 29.25 28.21 28.34 4,695,427 -1.05(-3.57%)
Feb 28, 2008 30.28 30.28 29.25 29.39 3,308,629 -1.13(-3.70%)
Feb 27, 2008 30.35 31.24 30.15 30.52 4,461,155 +0.08(+0.26%)
Feb 26, 2008 29.53 30.51 29.36 30.44 4,096,516 +1.03(+3.50%)
Feb 25, 2008 29.00 29.56 28.21 29.41 4,710,014 +0.46(+1.59%)
Feb 22, 2008 28.58 28.95 28.14 28.95 3,615,217 +0.65(+2.30%)
Feb 21, 2008 29.20 29.33 28.25 28.30 3,682,693 -0.85(-2.92%)
Feb 20, 2008 27.75 29.50 27.75 29.15 5,180,678 +1.11(+3.96%)
Feb 19, 2008 28.67 28.86 27.91 28.04 4,999,200 -1.21(-4.14%)
Feb 18, 2008 29.75 29.79 28.97 29.25 5,773,334 +0.00(+0.00%)
Feb 15, 2008 29.75 29.79 28.97 29.25 5,773,334 -0.66(-2.21%)
Feb 14, 2008 30.89 30.93 29.63 29.91 4,711,373 -0.91(-2.95%)
Feb 13, 2008 31.07 31.39 30.61 30.82 2,881,691 +0.10(+0.33%)
Feb 12, 2008 30.89 31.42 30.40 30.72 6,477,154 +0.17(+0.56%)
Feb 11, 2008 30.00 30.65 29.51 30.55 3,432,495 +0.67(+2.24%)
Feb 08, 2008 30.27 30.58 29.38 29.88 3,546,073 -0.51(-1.68%)
Feb 07, 2008 28.99 30.67 28.99 30.39 6,949,696 +1.35(+4.65%)
Feb 06, 2008 29.81 30.73 28.98 29.04 4,903,015 -0.53(-1.79%)
Feb 05, 2008 30.10 30.67 29.44 29.57 5,188,035 -1.17(-3.81%)
Feb 04, 2008 32.40 32.40 30.64 30.74 5,245,424 -1.64(-5.06%)
Feb 01, 2008 32.15 32.60 31.71 32.38 6,163,530 +0.18(+0.56%)
Jan 31, 2008 30.49 32.84 30.06 32.20 7,249,326 +1.28(+4.14%)
Jan 30, 2008 31.16 31.74 30.77 30.92 5,636,282 -0.31(-0.99%)
Jan 29, 2008 30.86 31.30 30.05 31.23 4,569,025 +0.58(+1.89%)
Jan 28, 2008 29.11 30.69 28.86 30.65 4,998,973 +1.29(+4.39%)
Jan 25, 2008 31.04 31.29 29.14 29.36 5,577,089 -1.36(-4.43%)
Jan 24, 2008 31.46 31.67 29.97 30.72 7,704,810 -0.50(-1.60%)
Jan 23, 2008 28.45 31.46 28.44 31.22 9,559,006 +1.96(+6.70%)
Jan 22, 2008 26.09 29.97 26.09 29.26 14,670,030 +2.21(+8.17%)
Jan 21, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.00(+0.00%)
Jan 18, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.19(+0.71%)
Jan 17, 2008 27.17 27.62 26.63 26.86 6,344,336 +0.01(+0.04%)
Jan 16, 2008 25.90 27.33 25.90 26.85 7,010,372 +1.04(+4.03%)
Jan 15, 2008 25.98 26.10 25.28 25.81 6,721,716 -0.85(-3.19%)
Jan 14, 2008 26.68 26.99 26.11 26.66 5,805,445 +0.52(+1.99%)
Jan 11, 2008 26.45 26.63 25.82 26.14 5,906,558 -0.50(-1.88%)
Jan 10, 2008 26.02 27.01 25.75 26.64 6,798,839 +0.39(+1.49%)
Jan 09, 2008 26.12 26.28 25.57 26.25 6,081,850 +0.26(+1.00%)
Jan 08, 2008 26.35 26.93 25.97 25.99 8,469,841 -0.35(-1.33%)
Jan 07, 2008 26.59 26.66 25.86 26.34 7,800,036 +0.15(+0.57%)
Jan 04, 2008 25.12 26.54 24.49 26.19 18,905,546 -1.21(-4.42%)
Jan 03, 2008 27.95 28.46 27.07 27.40 8,661,695 -0.96(-3.39%)
Jan 02, 2008 29.27 29.43 28.00 28.36 6,502,192 -1.03(-3.50%)
Jan 01, 2008 28.75 29.51 28.75 29.39 4,855,096 +0.00(+0.00%)
Dec 31, 2007 28.75 29.51 28.75 29.39 4,838,781 +0.28(+0.96%)
Dec 28, 2007 29.12 29.25 28.80 29.11 3,456,625 +0.07(+0.24%)
Dec 27, 2007 29.12 29.46 28.82 29.04 3,870,054 -0.39(-1.33%)
Dec 26, 2007 30.12 30.12 29.16 29.43 2,429,026 -0.53(-1.77%)
Dec 24, 2007 29.46 30.09 29.30 29.96 2,735,995 +0.81(+2.78%)
Dec 21, 2007 29.53 29.60 29.06 29.15 5,215,893 +0.01(+0.03%)
Dec 20, 2007 29.54 29.59 27.96 29.14 3,918,639 -0.23(-0.78%)
Dec 19, 2007 29.87 30.11 29.29 29.37 3,606,995 -0.60(-2.00%)
Dec 18, 2007 29.54 30.05 29.36 29.97 3,730,085 +0.61(+2.08%)
Dec 17, 2007 29.36 29.94 29.18 29.36 4,280,821 -0.15(-0.51%)
Dec 14, 2007 29.97 30.14 29.44 29.51 2,921,293 -0.85(-2.80%)
Dec 13, 2007 30.29 30.72 30.00 30.36 3,306,536 -0.04(-0.13%)
Dec 12, 2007 31.53 31.77 30.00 30.40 5,566,876 -0.45(-1.46%)
Dec 11, 2007 32.67 32.75 30.71 30.85 5,463,513 -1.88(-5.74%)
Dec 10, 2007 32.38 32.77 32.05 32.73 2,094,068 +0.39(+1.21%)
Dec 07, 2007 32.09 32.44 31.95 32.34 2,351,469 +0.15(+0.47%)
Dec 06, 2007 31.86 32.30 31.55 32.19 2,332,398 +0.20(+0.63%)
Dec 05, 2007 31.75 32.05 31.38 31.99 3,200,255 +0.66(+2.11%)
Dec 04, 2007 30.97 31.44 30.15 31.33 2,778,613 +0.02(+0.06%)
Dec 03, 2007 31.13 31.61 31.13 31.31 2,777,842 -0.14(-0.45%)
Nov 30, 2007 30.98 31.56 30.66 31.45 4,071,732 +0.87(+2.85%)
Nov 29, 2007 30.38 30.66 29.99 30.58 2,937,192 +0.30(+0.99%)
Nov 28, 2007 29.81 31.22 29.81 30.28 4,977,450 +0.65(+2.19%)
Nov 27, 2007 29.41 29.93 29.16 29.63 3,910,801 +0.34(+1.16%)
Nov 26, 2007 30.41 30.65 29.27 29.29 3,677,977 -1.33(-4.34%)
Nov 23, 2007 30.35 30.78 30.30 30.62 1,067,459 +0.36(+1.19%)
Nov 21, 2007 30.36 30.66 29.95 30.26 3,302,169 -0.14(-0.46%)
Nov 20, 2007 30.93 31.13 29.68 30.40 4,866,940 -0.42(-1.36%)
Nov 19, 2007 31.42 31.48 30.52 30.82 3,295,008 -0.59(-1.88%)
Nov 16, 2007 31.83 31.93 31.10 31.41 3,398,217 -0.17(-0.54%)
Nov 15, 2007 31.64 32.16 31.43 31.58 3,070,364 -0.11(-0.35%)
Nov 14, 2007 32.21 32.54 31.47 31.69 4,240,863 -0.78(-2.40%)
Nov 13, 2007 31.20 32.53 31.03 32.47 5,101,492 +1.35(+4.34%)
Nov 12, 2007 30.71 31.65 30.45 31.12 3,800,488 +0.48(+1.57%)
Nov 09, 2007 30.88 31.36 30.22 30.64 5,417,673 -0.81(-2.58%)
Nov 08, 2007 31.00 31.71 30.69 31.45 3,429,177 +0.26(+0.83%)
Nov 07, 2007 31.00 31.78 30.90 31.19 3,031,904 -0.44(-1.39%)
Nov 06, 2007 31.21 31.64 30.96 31.63 3,935,563 -0.02(-0.06%)
Nov 05, 2007 32.12 32.20 31.47 31.65 3,428,999 -0.93(-2.85%)
Nov 02, 2007 33.03 33.08 32.20 32.58 3,476,860 -0.12(-0.37%)
Nov 01, 2007 33.57 34.01 32.57 32.70 3,027,152 -1.24(-3.65%)
Oct 31, 2007 33.95 34.13 33.28 33.94 2,087,328 +0.17(+0.50%)
Oct 30, 2007 34.00 34.06 33.44 33.77 2,960,837 -0.30(-0.88%)
Oct 29, 2007 33.60 34.25 33.60 34.07 1,769,640 +0.55(+1.64%)
Oct 26, 2007 33.56 33.74 32.76 33.52 1,896,473 +0.31(+0.93%)
Oct 25, 2007 33.80 34.48 32.93 33.21 3,045,995 -0.16(-0.48%)
Oct 24, 2007 33.02 33.38 32.54 33.37 2,279,294 +0.08(+0.24%)
Oct 23, 2007 32.85 33.32 32.58 33.29 2,658,440 -0.11(-0.33%)
Oct 22, 2007 33.09 33.88 32.92 33.40 2,493,100 +0.24(+0.72%)
Oct 19, 2007 33.93 33.93 33.09 33.16 3,552,608 -0.78(-2.30%)
Oct 18, 2007 34.21 34.49 33.60 33.94 2,461,070 -0.29(-0.85%)
Oct 17, 2007 34.52 34.74 33.44 34.23 3,288,084 -0.10(-0.29%)
Oct 16, 2007 34.30 34.78 34.11 34.33 2,765,590 +0.07(+0.20%)
Oct 15, 2007 34.84 35.01 33.87 34.26 3,000,987 -0.80(-2.28%)
Oct 12, 2007 35.16 35.23 34.76 35.06 1,486,799 +0.00(+0.00%)
Oct 11, 2007 35.16 35.69 34.97 35.06 2,335,262 -0.01(-0.03%)
Oct 10, 2007 35.20 35.30 34.85 35.07 1,907,619 -0.26(-0.74%)
Oct 09, 2007 35.58 35.71 35.12 35.33 1,881,332 -0.25(-0.70%)
Oct 08, 2007 35.92 36.02 35.27 35.58 2,215,979 -0.48(-1.33%)
Oct 05, 2007 35.41 36.30 35.15 36.06 2,546,819 +0.82(+2.33%)
Oct 04, 2007 35.73 35.91 35.10 35.24 1,755,023 -0.41(-1.15%)
Oct 03, 2007 35.41 35.83 34.91 35.65 3,228,545 +0.21(+0.59%)
Oct 02, 2007 34.73 35.51 34.43 35.44 2,848,020 +0.64(+1.84%)
Oct 01, 2007 34.15 34.84 33.98 34.80 2,676,618 +0.68(+1.99%)
Sep 28, 2007 33.49 34.14 33.38 34.12 3,011,599 +0.67(+2.00%)
Sep 27, 2007 33.95 34.10 33.03 33.45 5,516,796 -0.38(-1.12%)
Sep 26, 2007 33.50 34.10 33.00 33.83 4,435,473 +0.63(+1.90%)
Sep 25, 2007 34.16 34.16 32.96 33.20 4,909,992 -1.47(-4.24%)
Sep 24, 2007 33.43 34.85 33.32 34.67 3,105,560 +1.24(+3.71%)
Sep 21, 2007 34.03 34.13 33.28 33.43 5,586,052 -0.68(-1.99%)
Sep 20, 2007 34.90 35.14 34.05 34.11 2,787,776 -0.82(-2.35%)
Sep 19, 2007 34.95 35.79 34.67 34.93 3,233,856 +0.02(+0.06%)
Sep 18, 2007 33.09 34.95 32.75 34.91 4,229,611 +2.07(+6.30%)
Sep 17, 2007 33.25 33.37 32.61 32.84 2,483,658 -0.59(-1.76%)
Sep 14, 2007 33.09 33.50 32.72 33.43 2,968,482 +0.16(+0.48%)
Sep 13, 2007 32.87 33.99 32.53 33.27 2,468,757 +0.47(+1.43%)
Sep 12, 2007 32.75 32.95 32.57 32.80 2,015,219 -0.15(-0.46%)
Sep 11, 2007 32.72 33.05 32.45 32.95 1,948,014 +0.48(+1.48%)
Sep 10, 2007 32.73 33.00 32.08 32.47 2,978,050 -0.30(-0.92%)
Sep 07, 2007 32.85 33.22 32.60 32.77 3,441,013 -0.54(-1.62%)
Sep 06, 2007 34.01 34.47 33.27 33.31 1,960,576 -0.50(-1.48%)
Sep 05, 2007 34.08 34.24 33.45 33.81 2,693,433 -0.52(-1.51%)
Sep 04, 2007 34.51 34.67 34.18 34.33 2,355,893 -0.31(-0.89%)
Aug 31, 2007 34.52 34.99 33.94 34.64 2,034,934 +0.60(+1.76%)
Aug 30, 2007 34.37 34.49 33.54 34.04 2,650,201 -0.53(-1.53%)
Aug 29, 2007 33.36 34.61 33.11 34.57 3,676,977 +1.74(+5.30%)
Aug 28, 2007 33.60 33.87 32.83 32.83 4,285,114 -1.80(-5.20%)
Aug 27, 2007 35.20 35.50 34.57 34.63 1,709,170 -0.63(-1.79%)
Aug 24, 2007 34.23 35.29 34.23 35.26 1,804,767 +0.89(+2.59%)
Aug 23, 2007 34.54 34.95 34.22 34.37 1,991,915 -0.15(-0.43%)
Aug 22, 2007 34.73 34.84 34.07 34.52 2,712,391 -0.06(-0.17%)
Aug 21, 2007 33.58 34.69 33.58 34.58 2,548,989 +0.73(+2.16%)
Aug 20, 2007 34.14 34.46 33.67 33.85 2,537,989 -0.40(-1.17%)
Aug 17, 2007 34.99 35.25 33.67 34.25 4,597,747 +0.06(+0.18%)
Aug 16, 2007 33.42 34.29 32.46 34.19 5,328,664 +0.62(+1.85%)
Aug 15, 2007 34.03 34.36 33.46 33.57 3,656,064 -0.34(-1.00%)
Aug 14, 2007 34.64 34.76 33.71 33.91 3,541,199 -0.82(-2.36%)
Aug 13, 2007 35.01 35.45 34.67 34.73 3,126,643 -0.63(-1.78%)
Aug 10, 2007 35.93 36.56 35.10 35.36 3,701,213 -0.37(-1.04%)
Aug 09, 2007 36.21 36.99 35.01 35.73 5,635,052 -0.81(-2.22%)
Aug 08, 2007 35.41 36.85 35.31 36.54 4,586,758 +1.40(+3.98%)
Aug 07, 2007 34.79 35.36 34.57 35.14 4,668,082 +0.06(+0.17%)
Aug 06, 2007 34.40 35.08 33.86 35.08 5,368,204 +0.85(+2.48%)
Aug 03, 2007 34.49 35.59 34.21 34.23 4,232,021 -1.36(-3.82%)
Aug 02, 2007 35.48 35.81 35.21 35.59 3,148,890 +0.20(+0.57%)
Aug 01, 2007 34.64 35.42 34.44 35.39 4,923,032 +0.75(+2.17%)
Jul 31, 2007 35.88 36.00 34.64 34.64 3,869,028 -0.96(-2.70%)
Jul 30, 2007 34.65 35.70 34.55 35.60 3,759,934 +0.91(+2.62%)
Jul 27, 2007 35.04 35.25 34.60 34.69 3,754,979 -0.36(-1.03%)
Jul 26, 2007 35.04 35.53 34.45 35.05 6,868,551 -0.41(-1.16%)
Jul 25, 2007 35.65 35.95 35.28 35.46 2,960,916 -0.19(-0.53%)
Jul 24, 2007 36.31 36.75 35.44 35.65 5,291,126 -0.66(-1.82%)
Jul 23, 2007 36.85 37.20 36.20 36.31 3,219,444 -0.52(-1.41%)
Jul 20, 2007 36.58 37.09 36.15 36.83 5,591,283 +0.48(+1.32%)
Jul 19, 2007 36.32 36.40 35.91 36.35 2,703,805 +0.36(+1.00%)
Jul 18, 2007 35.83 36.09 35.81 35.99 3,723,109 +0.11(+0.31%)
Jul 17, 2007 36.08 36.14 35.86 35.88 2,120,677 -0.11(-0.31%)
Jul 16, 2007 36.20 36.23 35.86 35.99 2,040,659 -0.27(-0.74%)
Jul 13, 2007 36.29 36.33 35.94 36.26 2,119,992 -0.02(-0.06%)
Jul 12, 2007 35.87 36.34 35.64 36.28 3,306,058 +0.64(+1.80%)
Jul 11, 2007 35.54 35.80 35.38 35.64 4,801,283 +0.09(+0.25%)
Jul 10, 2007 36.40 36.50 35.44 35.55 6,134,048 -1.01(-2.76%)
Jul 09, 2007 36.64 36.81 36.45 36.56 4,131,442 -0.16(-0.44%)
Jul 06, 2007 36.48 36.79 36.27 36.72 2,419,742 +0.25(+0.69%)
Jul 05, 2007 36.17 36.53 36.05 36.47 2,811,000 +0.42(+1.17%)
Jul 03, 2007 36.07 36.15 35.95 36.05 1,761,829 -0.04(-0.11%)
Jul 02, 2007 36.11 36.37 35.85 36.09 3,679,367 +0.10(+0.28%)
Jun 29, 2007 36.13 36.44 35.85 35.99 8,119,551 -0.10(-0.28%)
Jun 28, 2007 35.77 36.51 35.65 36.09 17,129,214 -1.47(-3.91%)
Jun 27, 2007 36.73 37.61 36.57 37.56 4,686,700 +0.61(+1.65%)
Jun 26, 2007 37.23 37.36 36.83 36.95 2,747,207 -0.07(-0.19%)
Jun 25, 2007 37.11 37.25 36.87 37.02 3,750,745 -0.12(-0.32%)
Jun 22, 2007 37.48 37.54 37.05 37.14 3,070,916 -0.42(-1.12%)
Jun 21, 2007 37.48 37.60 37.09 37.56 3,499,475 +0.08(+0.21%)
Jun 20, 2007 37.93 38.04 37.43 37.48 3,015,900 -0.45(-1.19%)
Jun 19, 2007 37.59 38.03 37.51 37.93 1,971,300 +0.20(+0.53%)
Jun 18, 2007 37.92 38.01 37.61 37.73 2,497,700 -0.23(-0.61%)
Jun 15, 2007 38.06 38.20 37.67 37.96 4,997,700 +0.20(+0.53%)
Jun 14, 2007 37.58 37.82 37.40 37.76 3,057,300 +0.10(+0.27%)
Jun 13, 2007 37.55 37.76 37.40 37.66 3,130,000 +0.23(+0.61%)
Jun 12, 2007 37.56 37.86 37.31 37.43 3,073,400 -0.07(-0.19%)
Jun 11, 2007 37.40 37.66 37.10 37.50 2,493,389 -0.12(-0.32%)
Jun 08, 2007 37.32 37.87 37.05 37.62 2,760,893 +0.28(+0.75%)
Jun 07, 2007 37.70 37.94 37.13 37.34 5,434,817 -0.54(-1.43%)
Jun 06, 2007 38.07 38.11 37.87 37.88 6,478,454 -0.39(-1.02%)
Jun 05, 2007 37.92 38.60 37.78 38.27 13,037,750 -2.20(-5.44%)
Jun 04, 2007 40.92 40.95 40.45 40.47 3,176,200 -0.03(-0.07%)
Jun 01, 2007 40.70 40.81 40.31 40.50 2,809,869 -0.16(-0.39%)
May 31, 2007 41.20 41.20 40.34 40.66 3,658,780 -0.40(-0.97%)
May 30, 2007 40.53 41.06 40.31 41.06 3,368,246 +0.40(+0.98%)
May 29, 2007 40.60 40.70 40.28 40.66 2,326,222 +0.00(+0.00%)
May 25, 2007 40.44 40.81 40.25 40.66 1,350,257 +0.21(+0.52%)
May 24, 2007 40.74 41.21 40.19 40.45 2,564,632 -0.36(-0.88%)
May 23, 2007 40.94 41.24 40.71 40.81 1,609,597 -0.06(-0.15%)
May 22, 2007 40.89 41.07 40.56 40.87 1,784,437 -0.35(-0.85%)
May 21, 2007 40.55 41.31 40.54 41.22 2,426,535 +0.65(+1.60%)
May 18, 2007 39.97 40.66 39.94 40.57 3,944,833 +0.76(+1.91%)
May 17, 2007 39.99 40.00 39.75 39.81 2,529,118 -0.23(-0.57%)
May 16, 2007 40.01 40.20 39.66 40.04 1,961,833 +0.09(+0.23%)
May 15, 2007 40.70 41.05 39.87 39.95 2,890,982 -0.74(-1.82%)
May 14, 2007 41.23 41.29 40.44 40.69 1,820,028 -0.46(-1.12%)
May 11, 2007 40.72 41.19 40.47 41.15 2,164,415 +0.48(+1.18%)
May 10, 2007 41.44 41.69 40.54 40.67 2,406,900 -0.97(-2.33%)
May 09, 2007 41.24 41.74 40.94 41.64 2,525,418 +0.88(+2.16%)
May 08, 2007 40.80 40.89 40.29 40.76 1,753,300 -0.03(-0.07%)
May 07, 2007 40.60 40.97 40.54 40.79 2,075,916 +0.25(+0.62%)
May 04, 2007 40.70 40.82 40.29 40.54 2,622,436 -0.15(-0.37%)
May 03, 2007 41.30 41.30 40.36 40.69 2,198,549 -0.51(-1.24%)
May 02, 2007 40.60 41.39 40.43 41.20 2,626,035 +0.65(+1.60%)
May 01, 2007 40.77 40.99 40.37 40.55 2,731,164 -0.19(-0.47%)
Apr 30, 2007 41.31 41.50 40.69 40.74 1,564,022 -0.59(-1.43%)
Apr 27, 2007 41.08 41.44 41.07 41.33 1,662,553 +0.05(+0.12%)
Apr 26, 2007 41.14 41.51 41.12 41.28 2,013,023 -0.35(-0.84%)
Apr 25, 2007 41.63 41.83 41.25 41.63 2,337,950 -0.01(-0.02%)
Apr 24, 2007 41.56 41.82 41.24 41.64 2,246,379 -0.18(-0.43%)
Apr 23, 2007 41.81 41.90 41.65 41.82 1,769,040 +0.17(+0.41%)
Apr 20, 2007 41.66 41.75 40.73 41.65 2,959,492 +0.70(+1.71%)
Apr 19, 2007 41.07 41.28 40.84 40.95 2,867,221 -0.50(-1.21%)
Apr 18, 2007 41.27 41.77 41.15 41.45 2,703,453 +0.06(+0.14%)
Apr 17, 2007 41.73 41.88 41.15 41.39 2,397,338 -0.28(-0.67%)
Apr 16, 2007 40.86 41.68 40.77 41.67 3,312,788 +0.94(+2.31%)
Apr 13, 2007 39.92 40.75 39.91 40.73 3,303,166 +0.73(+1.82%)
Apr 12, 2007 39.30 40.37 39.25 40.00 5,521,323 -0.73(-1.79%)
Apr 11, 2007 41.00 41.44 40.70 40.73 2,580,716 -0.44(-1.07%)
Apr 10, 2007 41.47 41.55 40.96 41.17 2,257,565 -0.22(-0.53%)
Apr 09, 2007 41.43 41.77 41.17 41.39 2,210,037 +0.18(+0.44%)
Apr 05, 2007 40.66 41.38 40.51 41.21 1,925,827 +0.36(+0.88%)
Apr 04, 2007 40.82 41.16 40.56 40.85 1,652,989 +0.09(+0.22%)
Apr 03, 2007 40.40 41.18 40.38 40.76 2,389,462 +0.36(+0.89%)
Apr 02, 2007 40.07 40.48 40.04 40.40 2,166,844 +0.23(+0.57%)
Mar 30, 2007 39.74 40.27 39.42 40.17 2,567,564 +0.49(+1.23%)
Mar 29, 2007 39.43 39.74 39.19 39.68 2,610,156 +0.20(+0.51%)
Mar 28, 2007 40.00 40.17 39.43 39.48 3,184,803 -0.67(-1.67%)
Mar 27, 2007 40.31 40.44 40.02 40.15 1,939,648 -0.30(-0.74%)
Mar 26, 2007 41.05 41.10 40.12 40.45 2,889,660 -0.75(-1.82%)
Mar 23, 2007 40.95 41.36 40.78 41.20 1,910,347 +0.39(+0.96%)
Mar 22, 2007 40.91 41.18 40.56 40.81 1,523,872 +0.07(+0.17%)
Mar 21, 2007 39.90 40.74 39.46 40.74 2,723,838 +0.94(+2.36%)
Mar 20, 2007 39.55 39.88 39.39 39.80 1,396,319 +0.15(+0.38%)
Mar 19, 2007 39.21 39.76 39.05 39.65 1,500,371 +0.57(+1.46%)
Mar 16, 2007 38.74 39.26 38.49 39.08 3,468,956 +0.13(+0.33%)
Mar 15, 2007 38.86 39.20 38.81 38.95 1,730,868 +0.03(+0.08%)
Mar 14, 2007 38.79 38.99 37.90 38.92 2,616,474 +0.09(+0.23%)
Mar 13, 2007 40.15 40.15 38.83 38.83 2,886,416 -1.32(-3.29%)
Mar 12, 2007 39.87 40.30 39.63 40.15 1,406,216 +0.06(+0.15%)
Mar 09, 2007 40.01 40.18 39.70 40.09 1,651,777 +0.41(+1.03%)
Mar 08, 2007 39.61 39.93 39.45 39.68 2,446,674 +0.21(+0.53%)
Mar 07, 2007 39.36 39.65 38.99 39.47 2,451,214 +0.08(+0.20%)
Mar 06, 2007 38.65 39.49 38.58 39.39 3,718,039 +0.26(+0.66%)
Mar 05, 2007 39.34 39.50 39.05 39.13 2,620,594 -0.42(-1.06%)
Mar 02, 2007 39.75 40.18 39.50 39.55 2,360,603 -0.21(-0.53%)
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.