Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.30 24.61 24.01 24.51 5,911,981 +0.21(+0.86%)
May 28, 2009 24.91 24.91 23.62 24.30 4,567,396 +0.01(+0.04%)
May 27, 2009 24.77 25.37 24.19 24.29 4,988,465 -0.39(-1.59%)
May 26, 2009 23.37 24.96 23.03 24.68 5,258,112 +1.05(+4.43%)
May 22, 2009 23.71 24.06 23.23 23.64 3,792,096 +0.02(+0.07%)
May 21, 2009 24.55 24.77 23.40 23.62 8,970,468 -1.16(-4.68%)
May 20, 2009 25.69 26.24 24.62 24.78 4,672,355 -0.78(-3.07%)
May 19, 2009 25.34 25.94 25.01 25.56 4,541,796 +0.03(+0.10%)
May 18, 2009 24.60 25.61 24.52 25.54 5,324,573 +1.27(+5.25%)
May 15, 2009 24.04 24.73 23.85 24.26 4,941,090 +0.09(+0.36%)
May 14, 2009 23.63 24.58 23.52 24.18 4,735,838 +0.69(+2.93%)
May 13, 2009 24.36 24.60 23.46 23.49 6,036,823 -1.18(-4.77%)
May 12, 2009 24.80 25.03 24.15 24.67 4,230,695 -0.17(-0.70%)
May 11, 2009 24.41 25.29 24.11 24.84 5,195,256 -0.01(-0.04%)
May 08, 2009 25.41 25.41 24.35 24.85 4,630,328 +0.05(+0.21%)
May 07, 2009 25.67 26.19 24.56 24.80 6,805,695 -0.83(-3.23%)
May 06, 2009 26.30 26.58 25.01 25.62 6,357,942 -0.61(-2.33%)
May 05, 2009 25.75 26.39 25.75 26.24 4,079,504 +0.12(+0.47%)
May 04, 2009 25.71 26.22 25.46 26.11 6,344,985 +0.57(+2.22%)
May 01, 2009 26.62 26.82 25.32 25.55 5,768,165 -0.98(-3.68%)
Apr 30, 2009 26.28 27.28 26.04 26.52 6,894,702 +0.49(+1.88%)
Apr 29, 2009 26.90 26.90 25.83 26.03 4,788,658 -0.33(-1.26%)
Apr 28, 2009 25.64 26.98 25.64 26.37 4,653,519 +0.44(+1.68%)
Apr 27, 2009 26.07 26.89 25.78 25.93 5,294,072 -0.54(-2.04%)
Apr 24, 2009 26.57 26.92 26.10 26.47 5,764,913 +0.02(+0.07%)
Apr 23, 2009 27.12 27.20 25.85 26.45 6,276,197 -0.63(-2.32%)
Apr 22, 2009 26.59 27.99 26.31 27.08 8,115,097 +0.10(+0.36%)
Apr 21, 2009 25.62 27.01 25.62 26.98 8,270,670 +1.10(+4.24%)
Apr 20, 2009 26.75 26.77 25.74 25.89 9,029,202 -1.46(-5.36%)
Apr 17, 2009 27.03 27.82 26.52 27.35 7,741,103 +0.33(+1.23%)
Apr 16, 2009 27.02 27.30 26.33 27.02 5,516,255 +0.44(+1.67%)
Apr 15, 2009 26.26 26.87 26.10 26.58 7,205,736 +0.09(+0.33%)
Apr 14, 2009 26.65 26.98 26.31 26.49 10,301,262 -0.97(-3.52%)
Apr 13, 2009 26.78 27.73 26.71 27.46 7,644,900 +0.35(+1.29%)
Apr 09, 2009 27.03 27.50 26.68 27.11 17,593,194 -0.53(-1.92%)
Apr 08, 2009 25.35 27.64 25.28 27.64 44,846,932 +5.40(+24.26%)
Apr 07, 2009 22.99 23.00 22.18 22.24 7,727,976 -0.75(-3.26%)
Apr 06, 2009 23.88 23.97 22.84 22.99 8,105,447 -1.09(-4.53%)
Apr 03, 2009 23.10 24.19 22.89 24.08 8,769,623 +0.85(+3.64%)
Apr 02, 2009 22.08 23.67 22.04 23.24 13,507,648 +1.46(+6.69%)
Apr 01, 2009 21.27 22.03 20.91 21.78 6,758,026 +0.20(+0.93%)
Mar 31, 2009 21.73 21.89 20.99 21.58 5,719,449 +0.31(+1.43%)
Mar 30, 2009 21.57 21.58 20.78 21.27 6,425,469 -1.53(-6.69%)
Mar 26, 2009 22.02 23.53 22.02 22.80 11,582,367 +1.08(+4.98%)
Mar 25, 2009 20.72 22.19 20.72 21.72 8,979,624 +0.65(+3.10%)
Mar 24, 2009 21.10 21.71 20.85 21.06 4,229,396 -0.22(-1.02%)
Mar 23, 2009 20.69 21.29 20.23 21.28 5,484,353 +1.07(+5.31%)
Mar 20, 2009 20.81 20.91 19.98 20.21 5,725,581 -0.40(-1.95%)
Mar 19, 2009 20.60 21.05 20.37 20.61 4,455,283 -0.02(-0.08%)
Mar 18, 2009 19.83 20.93 19.66 20.63 5,642,243 +0.57(+2.83%)
Mar 17, 2009 19.24 20.06 19.02 20.06 5,232,290 +1.00(+5.26%)
Mar 16, 2009 19.99 20.04 19.03 19.06 4,641,265 -0.93(-4.67%)
Mar 13, 2009 19.77 20.14 19.44 19.99 4,550,984 +0.26(+1.33%)
Mar 12, 2009 19.14 19.79 18.89 19.73 6,494,533 +0.40(+2.07%)
Mar 11, 2009 18.82 19.60 18.63 19.33 7,764,639 +0.77(+4.13%)
Mar 10, 2009 17.65 18.68 17.52 18.56 8,249,744 +1.28(+7.42%)
Mar 09, 2009 16.91 17.71 16.76 17.28 5,537,255 +0.26(+1.54%)
Mar 06, 2009 17.32 17.77 16.66 17.02 6,902,285 -0.49(-2.79%)
Mar 05, 2009 17.67 17.90 17.25 17.51 6,006,448 -0.51(-2.85%)
Mar 04, 2009 17.51 18.25 17.35 18.02 5,212,186 +0.18(+1.03%)
Mar 02, 2009 18.00 18.66 17.81 17.84 6,050,906 -0.73(-3.94%)
Feb 27, 2009 18.22 19.03 17.92 18.57 6,063,419 +0.20(+1.09%)
Feb 26, 2009 18.68 19.12 18.33 18.37 7,033,437 -0.28(-1.50%)
Feb 25, 2009 18.65 19.07 18.19 18.65 6,904,275 -0.11(-0.60%)
Feb 24, 2009 18.07 18.86 17.94 18.76 6,791,061 +0.79(+4.42%)
Feb 23, 2009 18.29 18.58 17.91 17.97 5,335,241 -0.44(-2.37%)
Feb 20, 2009 18.44 18.61 17.92 18.41 8,806,579 -0.13(-0.71%)
Feb 19, 2009 18.73 19.28 18.54 18.54 6,231,461 -0.03(-0.14%)
Feb 18, 2009 18.49 18.97 18.32 18.56 7,314,069 +0.11(+0.61%)
Feb 17, 2009 18.61 18.77 18.41 18.45 6,301,257 -0.74(-3.86%)
Feb 13, 2009 19.44 19.63 19.08 19.19 5,965,582 -0.35(-1.78%)
Feb 12, 2009 18.89 19.56 18.75 19.54 8,925,634 -0.02(-0.09%)
Feb 11, 2009 20.22 20.22 19.36 19.56 5,191,298 -0.09(-0.44%)
Feb 10, 2009 20.89 21.13 19.61 19.64 8,305,950 -1.36(-6.48%)
Feb 09, 2009 20.87 21.14 20.38 21.00 4,708,903 +0.08(+0.38%)
Feb 06, 2009 20.54 21.38 20.49 20.93 6,687,799 +0.26(+1.27%)
Feb 05, 2009 19.98 20.84 19.92 20.66 5,862,400 +0.50(+2.46%)
Feb 04, 2009 20.51 20.84 20.01 20.17 7,233,939 -0.62(-2.98%)
Feb 03, 2009 19.77 20.84 19.45 20.79 7,636,271 +1.14(+5.81%)
Feb 02, 2009 19.88 20.59 19.10 19.64 13,339,657 -0.61(-3.01%)
Jan 30, 2009 21.27 21.44 20.08 20.25 7,490,444 -0.99(-4.64%)
Jan 29, 2009 21.91 22.05 21.16 21.24 5,687,985 -1.03(-4.62%)
Jan 28, 2009 21.78 22.63 21.60 22.27 6,888,383 +0.98(+4.59%)
Jan 27, 2009 21.89 22.14 21.00 21.29 9,295,270 -0.57(-2.59%)
Jan 26, 2009 21.79 22.74 21.48 21.86 10,113,832 -0.40(-1.80%)
Jan 23, 2009 21.81 22.58 21.69 22.26 6,470,650 -0.02(-0.08%)
Jan 22, 2009 21.47 22.70 21.45 22.28 8,093,602 +0.26(+1.19%)
Jan 21, 2009 22.36 22.49 21.23 22.02 10,649,271 -0.02(-0.08%)
Jan 20, 2009 22.63 22.68 21.99 22.03 9,224,253 -0.58(-2.58%)
Jan 16, 2009 22.83 22.89 22.06 22.62 6,188,463 +0.08(+0.35%)
Jan 15, 2009 21.79 23.11 21.60 22.54 12,642,143 +0.74(+3.40%)
Jan 14, 2009 21.50 22.11 21.38 21.80 9,710,553 -0.15(-0.68%)
Jan 13, 2009 22.43 22.72 21.49 21.95 9,176,031 -0.49(-2.18%)
Jan 12, 2009 22.29 22.93 22.29 22.43 7,844,665 -0.17(-0.77%)
Jan 09, 2009 23.22 23.26 22.33 22.61 7,038,867 -0.69(-2.96%)
Jan 08, 2009 21.80 23.31 21.71 23.30 11,447,933 +1.02(+4.58%)
Jan 07, 2009 22.26 22.49 21.64 22.28 6,722,910 -0.39(-1.73%)
Jan 06, 2009 22.49 23.04 22.28 22.67 5,857,595 +0.41(+1.84%)
Jan 05, 2009 22.24 22.70 21.83 22.26 8,083,837 -0.84(-3.62%)
Jan 02, 2009 21.88 23.31 21.88 23.10 5,885,821 +0.93(+4.21%)
Dec 31, 2008 22.56 22.71 21.97 22.16 6,451,701 +0.07(+0.32%)
Dec 30, 2008 21.47 22.22 21.27 22.09 3,350,591 +0.79(+3.72%)
Dec 29, 2008 21.70 21.83 20.94 21.30 3,554,170 -0.49(-2.24%)
Dec 26, 2008 21.76 21.95 21.40 21.79 1,863,605 +0.11(+0.52%)
Dec 24, 2008 21.54 21.92 21.52 21.68 1,516,205 +0.18(+0.85%)
Dec 23, 2008 22.07 22.21 21.27 21.49 5,548,913 -0.38(-1.75%)
Dec 22, 2008 22.70 22.73 21.48 21.88 6,458,632 -0.80(-3.54%)
Dec 19, 2008 22.67 22.89 22.03 22.68 9,220,920 +0.37(+1.64%)
Dec 18, 2008 22.53 23.09 22.19 22.31 7,352,507 -0.10(-0.47%)
Dec 17, 2008 21.82 22.67 21.43 22.42 5,302,956 +0.41(+1.86%)
Dec 16, 2008 20.85 22.15 20.53 22.01 7,237,940 +1.49(+7.27%)
Dec 15, 2008 21.77 21.78 20.17 20.52 5,768,978 -0.90(-4.19%)
Dec 12, 2008 20.71 21.74 20.71 21.41 6,891,896 +0.26(+1.24%)
Dec 11, 2008 21.75 22.40 21.02 21.15 7,821,615 -0.97(-4.38%)
Dec 10, 2008 21.02 22.15 20.61 22.12 7,678,590 +1.38(+6.64%)
Dec 09, 2008 21.00 21.71 20.56 20.74 7,801,209 -0.49(-2.30%)
Dec 08, 2008 21.65 22.34 20.87 21.23 9,120,260 -0.21(-0.98%)
Dec 05, 2008 20.11 21.55 19.63 21.44 8,998,806 +1.51(+7.57%)
Dec 04, 2008 19.06 20.57 18.89 19.93 11,629,864 +0.32(+1.65%)
Dec 03, 2008 18.56 19.68 16.22 19.61 15,525,514 +2.46(+14.34%)
Dec 02, 2008 16.19 17.19 15.80 17.15 7,021,080 +1.19(+7.49%)
Dec 01, 2008 16.98 17.39 15.95 15.96 5,575,812 -1.74(-9.81%)
Nov 28, 2008 18.27 18.27 17.48 17.69 1,850,742 -0.44(-2.45%)
Nov 26, 2008 16.50 18.27 16.37 18.14 6,707,694 +1.25(+7.38%)
Nov 25, 2008 17.02 17.30 16.26 16.89 7,816,646 -0.02(-0.10%)
Nov 24, 2008 15.50 17.06 15.02 16.91 8,405,303 +1.61(+10.55%)
Nov 21, 2008 15.11 15.68 14.15 15.29 9,172,582 +0.32(+2.15%)
Nov 20, 2008 15.52 16.34 14.82 14.97 7,821,987 -0.78(-4.98%)
Nov 19, 2008 17.09 17.22 15.76 15.76 7,441,113 -1.31(-7.66%)
Nov 18, 2008 17.44 17.87 16.46 17.06 7,218,263 -0.54(-3.07%)
Nov 17, 2008 17.89 18.42 17.60 17.60 4,322,156 -0.36(-1.99%)
Nov 14, 2008 19.01 19.54 17.94 17.96 6,557,608 -1.39(-7.21%)
Nov 13, 2008 18.24 19.40 17.01 19.36 9,531,822 +1.49(+8.35%)
Nov 12, 2008 18.52 18.60 17.86 17.86 8,365,299 -0.43(-2.34%)
Nov 11, 2008 18.63 18.82 17.45 18.29 7,195,968 -0.51(-2.74%)
Nov 10, 2008 20.71 20.74 18.48 18.81 7,821,696 -1.23(-6.14%)
Nov 07, 2008 20.41 21.36 19.68 20.04 5,973,676 -0.11(-0.56%)
Nov 06, 2008 20.36 21.24 20.00 20.15 7,756,162 -0.88(-4.19%)
Nov 05, 2008 21.17 21.91 20.97 21.03 8,966,380 -0.62(-2.86%)
Nov 04, 2008 22.23 22.36 21.35 21.65 6,216,852 -0.31(-1.43%)
Nov 03, 2008 22.12 22.29 21.77 21.96 4,699,757 -0.51(-2.25%)
Oct 31, 2008 21.74 22.89 21.60 22.47 6,146,241 +0.49(+2.22%)
Oct 30, 2008 22.00 22.41 21.43 21.98 5,994,948 +0.68(+3.19%)
Oct 29, 2008 21.07 22.49 20.32 21.30 9,404,069 -0.29(-1.33%)
Oct 28, 2008 20.21 21.75 19.13 21.59 10,895,048 +1.89(+9.61%)
Oct 27, 2008 19.79 21.06 19.63 19.70 6,408,565 -0.71(-3.50%)
Oct 24, 2008 19.94 21.09 19.84 20.41 5,843,690 -0.73(-3.46%)
Oct 23, 2008 21.22 21.52 20.07 21.14 8,074,977 -0.13(-0.61%)
Oct 22, 2008 21.57 21.92 20.59 21.27 5,866,146 -0.83(-3.75%)
Oct 21, 2008 22.24 23.30 22.08 22.10 4,079,462 -0.53(-2.35%)
Oct 20, 2008 22.10 22.64 21.74 22.63 5,058,232 +0.71(+3.26%)
Oct 17, 2008 21.82 25.13 20.88 21.92 7,910,886 -0.04(-0.20%)
Oct 16, 2008 20.93 22.08 20.33 21.96 11,599,079 +1.13(+5.44%)
Oct 15, 2008 22.77 23.56 20.82 20.83 12,093,928 -2.56(-10.96%)
Oct 14, 2008 24.42 24.84 22.81 23.39 10,157,679 -0.76(-3.14%)
Oct 13, 2008 24.17 24.27 22.88 24.15 6,824,807 +1.32(+5.77%)
Oct 10, 2008 21.94 23.55 20.41 22.83 13,288,986 -0.31(-1.32%)
Oct 09, 2008 23.92 24.53 22.78 23.14 7,688,226 -0.87(-3.63%)
Oct 08, 2008 23.50 25.21 23.40 24.01 11,130,344 -0.17(-0.72%)
Oct 07, 2008 25.16 25.45 24.13 24.19 9,070,082 -0.83(-3.31%)
Oct 06, 2008 24.90 25.20 23.58 25.01 9,759,590 -0.57(-2.22%)
Oct 03, 2008 26.92 26.95 25.45 25.58 8,254,984 -1.07(-4.02%)
Oct 02, 2008 27.04 27.46 26.42 26.65 5,379,670 -0.47(-1.74%)
Oct 01, 2008 27.05 27.46 26.85 27.12 4,541,955 -0.26(-0.96%)
Sep 30, 2008 26.95 27.54 26.78 27.39 5,170,512 +0.44(+1.65%)
Sep 29, 2008 27.83 28.55 26.75 26.94 7,759,350 -1.17(-4.16%)
Sep 26, 2008 27.19 28.34 27.17 28.11 6,665,637 +0.04(+0.16%)
Sep 25, 2008 27.74 28.89 27.21 28.07 8,403,596 +1.29(+4.82%)
Sep 24, 2008 26.38 27.70 26.38 26.78 7,297,526 +0.27(+1.02%)
Sep 23, 2008 27.79 27.79 25.91 26.51 7,570,948 -0.32(-1.20%)
Sep 22, 2008 28.45 28.72 26.73 26.83 7,460,771 -1.73(-6.07%)
Sep 19, 2008 28.77 29.64 25.28 28.56 10,532,914 +0.80(+2.89%)
Sep 18, 2008 27.20 28.47 26.51 27.76 9,524,533 +1.15(+4.33%)
Sep 17, 2008 27.46 27.77 26.61 26.61 10,255,361 -1.13(-4.09%)
Sep 16, 2008 26.92 28.29 26.85 27.74 13,209,911 +0.25(+0.92%)
Sep 15, 2008 27.83 28.39 27.17 27.49 7,885,742 -0.46(-1.65%)
Sep 12, 2008 27.87 28.14 27.46 27.95 5,296,883 -0.21(-0.74%)
Sep 11, 2008 27.60 28.18 27.21 28.16 6,150,638 +0.44(+1.60%)
Sep 10, 2008 27.96 27.97 27.22 27.72 5,825,235 +0.10(+0.38%)
Sep 09, 2008 28.41 28.94 27.56 27.61 9,540,772 -0.87(-3.06%)
Sep 08, 2008 27.64 28.61 27.36 28.48 10,412,971 +1.35(+4.98%)
Sep 05, 2008 26.98 27.42 26.61 27.13 6,591,738 -0.47(-1.71%)
Sep 04, 2008 27.76 28.30 27.53 27.60 6,039,794 -0.50(-1.77%)
Sep 03, 2008 27.53 28.31 27.39 28.10 6,162,934 +0.55(+1.99%)
Sep 02, 2008 27.19 28.21 27.09 27.55 6,408,838 +0.82(+3.07%)
Aug 29, 2008 26.11 26.97 26.11 26.73 3,425,358 -0.18(-0.68%)
Aug 28, 2008 26.59 27.00 26.42 26.92 4,978,173 +0.05(+0.19%)
Aug 27, 2008 26.62 27.07 26.30 26.86 3,944,752 +0.45(+1.72%)
Aug 26, 2008 25.96 26.45 25.77 26.41 3,720,710 +0.52(+2.02%)
Aug 25, 2008 26.36 26.55 25.88 25.89 4,437,992 -0.58(-2.21%)
Aug 22, 2008 26.10 26.52 25.70 26.47 4,331,655 +0.65(+2.53%)
Aug 21, 2008 25.13 25.97 25.03 25.82 5,037,336 +0.33(+1.30%)
Aug 20, 2008 25.62 25.88 25.07 25.49 4,531,220 +0.10(+0.41%)
Aug 19, 2008 25.59 25.70 25.05 25.38 3,751,719 -0.35(-1.36%)
Aug 18, 2008 26.31 26.39 25.60 25.73 4,641,944 -0.40(-1.53%)
Aug 15, 2008 25.33 26.26 25.32 26.13 7,983,752 +0.71(+2.81%)
Aug 14, 2008 24.94 25.82 24.92 25.42 7,076,951 +0.19(+0.76%)
Aug 13, 2008 25.69 25.75 24.88 25.22 6,795,741 -0.62(-2.40%)
Aug 12, 2008 26.51 26.62 25.55 25.84 7,912,333 -0.64(-2.40%)
Aug 11, 2008 25.54 27.12 25.53 26.48 9,881,688 +0.83(+3.23%)
Aug 08, 2008 24.72 25.89 24.72 25.65 8,467,486 +0.78(+3.12%)
Aug 07, 2008 25.00 25.15 24.71 24.88 4,929,208 -0.45(-1.79%)
Aug 06, 2008 25.21 25.39 24.66 25.33 5,807,000 -0.01(-0.03%)
Aug 05, 2008 24.82 25.41 24.67 25.34 7,469,404 +1.10(+4.53%)
Aug 04, 2008 24.13 24.41 23.45 24.24 5,252,799 +0.20(+0.83%)
Aug 01, 2008 24.49 24.69 23.58 24.04 5,931,378 -0.23(-0.93%)
Jul 31, 2008 24.07 24.81 23.99 24.26 6,905,513 -0.16(-0.64%)
Jul 30, 2008 24.68 25.21 23.96 24.42 7,566,462 -0.10(-0.43%)
Jul 29, 2008 24.53 24.72 23.90 24.53 7,190,546 +0.65(+2.74%)
Jul 28, 2008 24.57 24.74 23.78 23.87 5,999,537 -0.55(-2.25%)
Jul 25, 2008 24.63 25.16 24.25 24.42 5,602,895 -0.14(-0.57%)
Jul 24, 2008 25.32 25.64 24.50 24.56 6,835,318 -1.11(-4.31%)
Jul 23, 2008 25.42 26.57 25.17 25.67 9,322,672 +0.17(+0.65%)
Jul 22, 2008 25.10 25.72 24.98 25.50 8,955,141 +0.25(+1.00%)
Jul 21, 2008 25.92 25.92 24.81 25.25 5,417,261 -0.26(-1.03%)
Jul 18, 2008 25.96 26.20 25.25 25.51 6,600,727 -0.63(-2.40%)
Jul 17, 2008 25.35 26.45 24.65 26.14 8,426,206 +1.01(+4.03%)
Jul 16, 2008 23.99 25.28 23.60 25.13 7,603,489 +1.27(+5.34%)
Jul 15, 2008 23.31 24.19 23.03 23.85 8,470,469 +0.33(+1.41%)
Jul 14, 2008 23.84 24.13 23.38 23.52 5,450,417 -0.24(-0.99%)
Jul 11, 2008 24.47 24.47 22.91 23.76 11,889,039 -1.00(-4.05%)
Jul 10, 2008 25.08 25.62 24.50 24.76 5,526,079 -0.24(-0.98%)
Jul 09, 2008 25.60 25.93 24.99 25.01 6,103,850 -0.55(-2.15%)
Jul 08, 2008 24.95 25.68 24.75 25.55 5,665,551 +0.77(+3.10%)
Jul 07, 2008 24.84 25.37 24.34 24.79 5,793,206 +0.01(+0.04%)
Jul 04, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.00(+0.00%)
Jul 03, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.36(+1.46%)
Jul 02, 2008 25.30 25.60 24.38 24.42 7,719,105 -0.85(-3.38%)
Jul 01, 2008 24.41 25.32 24.33 25.28 7,629,257 +0.78(+3.17%)
Jun 30, 2008 25.28 25.34 24.48 24.50 6,775,881 -0.84(-3.30%)
Jun 27, 2008 25.99 26.50 25.08 25.34 8,730,341 -0.64(-2.45%)
Jun 26, 2008 26.14 26.64 25.91 25.97 16,809,198 +1.06(+4.27%)
Jun 25, 2008 24.90 25.55 24.61 24.91 9,507,733 +0.24(+0.95%)
Jun 24, 2008 24.19 25.15 24.05 24.67 8,466,830 +0.18(+0.75%)
Jun 23, 2008 25.06 25.47 24.40 24.49 7,785,671 -0.63(-2.50%)
Jun 20, 2008 25.56 25.63 24.92 25.12 6,735,579 -0.76(-2.93%)
Jun 19, 2008 25.14 25.90 25.01 25.88 9,017,051 +0.58(+2.31%)
Jun 18, 2008 25.49 25.62 24.93 25.29 7,890,253 -0.34(-1.33%)
Jun 17, 2008 26.48 26.61 25.52 25.63 5,326,497 -0.91(-3.42%)
Jun 16, 2008 25.90 26.67 25.67 26.54 3,691,269 +0.36(+1.37%)
Jun 13, 2008 25.62 26.18 25.49 26.18 6,494,412 +0.82(+3.23%)
Jun 12, 2008 25.47 26.21 25.15 25.36 8,070,215 +0.16(+0.62%)
Jun 11, 2008 26.25 26.28 25.12 25.21 7,433,073 -0.94(-3.60%)
Jun 10, 2008 26.17 26.71 25.50 26.15 7,347,581 +0.18(+0.71%)
Jun 09, 2008 26.65 26.87 25.79 25.96 8,002,962 -0.60(-2.26%)
Jun 06, 2008 27.54 27.54 26.19 26.57 7,211,371 -1.17(-4.21%)
Jun 05, 2008 27.67 27.90 27.26 27.73 4,227,930 +0.19(+0.70%)
Jun 04, 2008 27.66 27.94 27.03 27.54 4,753,847 -0.12(-0.44%)
Jun 03, 2008 27.73 28.10 27.13 27.66 8,014,701 -0.08(-0.28%)
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.