Bed Bath & Beyond (NQ: BBBY )

20.90 USD -1.39 (-6.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 48.61 48.89 47.99 48.00 2,833,551 -0.60(-1.23%)
Jan 28, 2011 50.65 50.87 48.51 48.60 2,758,305 -2.04(-4.03%)
Jan 27, 2011 49.54 50.80 49.43 50.64 3,176,527 +1.12(+2.26%)
Jan 26, 2011 49.36 49.77 48.86 49.52 2,201,811 +0.21(+0.43%)
Jan 25, 2011 48.48 49.32 48.34 49.31 3,610,817 +0.53(+1.09%)
Jan 24, 2011 48.30 49.06 48.05 48.78 1,647,313 +0.67(+1.39%)
Jan 21, 2011 48.60 48.83 47.92 48.11 2,909,114 +0.12(+0.25%)
Jan 20, 2011 48.12 48.92 47.52 47.99 3,730,537 -0.41(-0.85%)
Jan 19, 2011 49.26 49.30 48.28 48.40 3,826,502 -1.06(-2.14%)
Jan 18, 2011 49.50 50.15 49.22 49.46 1,789,696 -0.05(-0.10%)
Jan 14, 2011 49.14 49.65 49.12 49.51 1,448,311 +0.27(+0.55%)
Jan 13, 2011 49.41 49.48 48.78 49.24 1,844,377 -0.23(-0.46%)
Jan 12, 2011 49.50 49.67 49.13 49.47 1,514,890 +0.24(+0.49%)
Jan 11, 2011 48.91 49.42 48.79 49.23 2,167,562 +0.48(+0.98%)
Jan 10, 2011 48.31 48.97 48.15 48.75 2,219,018 +0.12(+0.25%)
Jan 07, 2011 49.02 49.27 48.23 48.63 2,302,732 -0.21(-0.43%)
Jan 06, 2011 48.90 48.99 48.30 48.84 2,769,749 -0.18(-0.37%)
Jan 05, 2011 48.76 49.15 48.47 49.02 1,913,856 +0.06(+0.12%)
Jan 04, 2011 49.55 49.65 48.57 48.96 2,232,635 -0.64(-1.29%)
Jan 03, 2011 49.55 50.50 49.53 49.60 3,416,818 +0.45(+0.92%)
Dec 31, 2010 49.33 49.46 48.88 49.15 933,997 -0.26(-0.53%)
Dec 30, 2010 49.55 49.72 49.19 49.41 1,121,102 -0.18(-0.36%)
Dec 29, 2010 49.56 50.23 49.56 49.59 1,235,691 +0.02(+0.04%)
Dec 28, 2010 49.80 49.91 49.27 49.57 1,355,939 -0.12(-0.24%)
Dec 27, 2010 49.74 49.79 48.93 49.69 2,107,863 -0.41(-0.82%)
Dec 23, 2010 50.03 50.95 49.88 50.10 7,940,786 +2.43(+5.10%)
Dec 22, 2010 47.56 48.22 47.55 47.67 3,505,571 +0.12(+0.25%)
Dec 21, 2010 48.05 48.07 47.30 47.55 2,751,759 -0.33(-0.69%)
Dec 20, 2010 47.97 48.17 47.36 47.88 2,398,375 +0.16(+0.34%)
Dec 17, 2010 47.55 48.13 47.48 47.72 4,315,144 -0.05(-0.10%)
Dec 16, 2010 47.74 48.34 47.49 47.77 2,646,845 +0.28(+0.59%)
Dec 15, 2010 48.70 48.72 47.09 47.49 4,522,530 -1.31(-2.68%)
Dec 14, 2010 47.65 48.96 47.44 48.80 3,560,310 +1.17(+2.46%)
Dec 13, 2010 46.83 47.85 46.70 47.63 3,157,540 +0.87(+1.86%)
Dec 10, 2010 46.67 46.86 46.15 46.76 1,724,102 +0.24(+0.52%)
Dec 09, 2010 46.40 46.65 46.20 46.52 1,358,098 +0.27(+0.58%)
Dec 08, 2010 46.13 46.46 45.82 46.25 1,927,639 +0.40(+0.87%)
Dec 07, 2010 46.21 46.75 45.79 45.85 1,893,981 +0.06(+0.13%)
Dec 06, 2010 45.79 45.95 45.61 45.79 1,089,596 -0.16(-0.35%)
Dec 03, 2010 45.58 46.03 45.33 45.95 1,586,159 +0.26(+0.57%)
Dec 02, 2010 44.65 45.77 44.46 45.69 2,379,871 +1.09(+2.44%)
Dec 01, 2010 44.44 45.10 44.22 44.60 2,798,795 +0.86(+1.97%)
Nov 30, 2010 43.45 44.00 43.12 43.74 2,466,414 -0.20(-0.46%)
Nov 29, 2010 43.73 44.15 43.20 43.94 1,900,073 -0.06(-0.14%)
Nov 26, 2010 44.00 44.39 43.93 44.00 893,871 -0.32(-0.72%)
Nov 24, 2010 43.03 44.32 44.32 44.32 2,462,948 +1.59(+3.72%)
Nov 23, 2010 42.70 42.90 42.31 42.73 2,037,430 -0.45(-1.04%)
Nov 22, 2010 43.01 43.49 42.78 43.18 2,636,965 +0.10(+0.22%)
Nov 19, 2010 43.03 43.32 42.37 43.08 3,798,369 -0.16(-0.36%)
Nov 18, 2010 43.71 43.90 43.18 43.24 3,042,390 -0.37(-0.85%)
Nov 17, 2010 43.28 43.66 43.13 43.61 1,836,557 +0.27(+0.62%)
Nov 16, 2010 43.42 44.16 43.17 43.34 2,985,718 -0.53(-1.21%)
Nov 15, 2010 44.35 44.51 43.77 43.87 1,342,144 -0.24(-0.54%)
Nov 12, 2010 44.73 44.91 43.67 44.11 1,601,043 -0.85(-1.89%)
Nov 11, 2010 44.44 45.12 44.33 44.96 1,792,773 +0.16(+0.36%)
Nov 10, 2010 44.28 44.89 44.07 44.80 2,016,646 +0.55(+1.24%)
Nov 09, 2010 45.07 45.09 44.07 44.25 1,755,616 -0.71(-1.58%)
Nov 08, 2010 44.90 45.13 44.49 44.96 1,516,375 -0.17(-0.38%)
Nov 05, 2010 44.93 45.74 44.68 45.13 1,942,660 +0.32(+0.71%)
Nov 04, 2010 43.76 44.92 43.42 44.81 2,696,695 +1.26(+2.89%)
Nov 03, 2010 44.25 44.39 43.21 43.55 3,932,437 -0.70(-1.58%)
Nov 02, 2010 44.39 44.82 44.02 44.25 2,344,550 +0.24(+0.55%)
Nov 01, 2010 44.12 44.41 43.70 44.01 1,674,618 +0.11(+0.25%)
Oct 29, 2010 43.39 44.02 43.22 43.90 1,786,431 +0.36(+0.83%)
Oct 28, 2010 43.85 43.92 43.08 43.54 1,747,812 -0.09(-0.21%)
Oct 27, 2010 43.59 43.67 42.77 43.63 2,271,843 -0.41(-0.93%)
Oct 25, 2010 44.30 44.73 43.97 44.04 1,438,077 +0.02(+0.05%)
Oct 22, 2010 44.04 44.44 43.61 44.02 1,491,829 +0.00(+0.00%)
Oct 21, 2010 43.75 44.40 43.54 44.02 2,471,535 +0.45(+1.03%)
Oct 20, 2010 42.94 43.80 42.80 43.57 2,082,788 +0.80(+1.87%)
Oct 19, 2010 43.10 43.48 42.40 42.77 2,361,078 -0.64(-1.47%)
Oct 18, 2010 43.59 43.77 43.00 43.41 2,186,555 -0.23(-0.53%)
Oct 15, 2010 43.67 43.67 42.85 43.64 2,921,242 +0.41(+0.95%)
Oct 14, 2010 43.39 43.60 42.89 43.23 1,928,941 -0.26(-0.60%)
Oct 13, 2010 43.50 43.84 43.07 43.49 1,968,543 +0.24(+0.55%)
Oct 12, 2010 43.05 43.45 42.65 43.25 2,099,767 -0.05(-0.12%)
Oct 11, 2010 42.89 43.62 42.87 43.30 1,783,919 +0.43(+1.00%)
Oct 08, 2010 42.97 43.42 42.58 42.87 3,274,765 -0.10(-0.23%)
Oct 07, 2010 43.24 43.38 42.54 42.97 2,862,611 -0.05(-0.12%)
Oct 06, 2010 43.33 43.46 42.72 43.02 2,911,030 -0.48(-1.10%)
Oct 05, 2010 43.67 44.06 43.33 43.50 2,880,503 +0.37(+0.86%)
Oct 04, 2010 43.16 43.72 42.65 43.13 2,058,130 -0.27(-0.62%)
Oct 01, 2010 43.89 43.96 43.10 43.40 2,346,597 -0.01(-0.02%)
Sep 30, 2010 43.99 44.17 42.97 43.41 2,721,830 -0.13(-0.30%)
Sep 29, 2010 43.76 43.98 43.29 43.54 2,217,649 -0.19(-0.43%)
Sep 28, 2010 43.49 44.08 42.94 43.73 3,185,151 +0.41(+0.95%)
Sep 27, 2010 43.47 43.76 43.21 43.32 2,857,557 -0.40(-0.91%)
Sep 24, 2010 43.72 43.75 43.10 43.72 3,680,135 +0.32(+0.74%)
Sep 23, 2010 43.47 44.10 43.07 43.40 8,793,044 +1.35(+3.21%)
Sep 22, 2010 42.20 42.64 41.67 42.05 6,018,563 +0.09(+0.21%)
Sep 21, 2010 42.22 42.28 41.67 41.96 3,766,830 +0.00(+0.00%)
Sep 20, 2010 41.41 42.31 41.26 41.96 3,589,913 +0.86(+2.09%)
Sep 17, 2010 41.74 41.74 40.99 41.10 5,596,558 -0.57(-1.37%)
Sep 15, 2010 41.27 41.69 40.93 41.67 2,495,168 +0.18(+0.45%)
Sep 14, 2010 41.14 42.15 41.08 41.49 4,508,616 +0.33(+0.81%)
Sep 13, 2010 40.48 41.16 40.39 41.15 2,914,871 +0.80(+1.98%)
Sep 10, 2010 39.47 40.56 39.38 40.35 2,888,118 +0.88(+2.23%)
Sep 09, 2010 39.60 39.85 39.31 39.47 2,901,153 +0.24(+0.61%)
Sep 08, 2010 38.88 39.42 38.75 39.23 3,946,037 +0.58(+1.50%)
Sep 07, 2010 38.77 38.93 38.33 38.65 2,579,923 -0.37(-0.95%)
Sep 03, 2010 38.92 39.57 38.52 39.02 2,707,340 +0.53(+1.38%)
Sep 02, 2010 37.23 38.55 37.17 38.49 3,149,384 +1.18(+3.17%)
Sep 01, 2010 36.51 37.45 36.19 37.31 2,680,966 +1.34(+3.72%)
Aug 31, 2010 35.80 36.40 35.55 35.97 3,427,688 +0.01(+0.03%)
Aug 30, 2010 36.90 37.06 35.95 35.96 2,879,468 -1.04(-2.81%)
Aug 27, 2010 36.92 37.10 35.88 37.00 3,835,432 +0.33(+0.90%)
Aug 26, 2010 37.55 37.64 36.60 36.67 2,634,005 -0.76(-2.03%)
Aug 25, 2010 36.57 37.64 36.42 37.43 3,414,122 +0.68(+1.85%)
Aug 24, 2010 37.94 37.99 36.70 36.75 4,652,765 -1.55(-4.05%)
Aug 23, 2010 38.60 38.85 37.68 38.30 3,462,008 -0.04(-0.10%)
Aug 20, 2010 38.46 38.48 37.61 38.34 3,147,410 -0.22(-0.57%)
Aug 19, 2010 38.99 39.48 38.13 38.56 4,495,972 -0.82(-2.08%)
Aug 18, 2010 37.81 39.48 37.59 39.38 5,849,062 +1.35(+3.55%)
Aug 17, 2010 37.45 38.53 37.23 38.03 2,428,592 +0.86(+2.31%)
Aug 16, 2010 36.90 37.42 36.78 37.17 2,094,535 +0.09(+0.24%)
Aug 13, 2010 37.30 37.49 37.02 37.08 1,837,832 -0.47(-1.25%)
Aug 12, 2010 36.85 37.77 36.80 37.55 2,161,784 +0.07(+0.19%)
Aug 11, 2010 37.95 38.10 37.11 37.48 3,466,210 -1.16(-3.00%)
Aug 10, 2010 38.80 39.02 37.96 38.64 4,435,812 -0.61(-1.55%)
Aug 09, 2010 39.15 39.50 39.03 39.25 3,400,039 +0.42(+1.08%)
Aug 06, 2010 38.26 38.94 38.01 38.83 2,440,088 +0.02(+0.05%)
Aug 05, 2010 38.86 38.95 38.41 38.81 2,247,141 -0.24(-0.61%)
Aug 04, 2010 38.57 39.20 38.54 39.05 3,243,360 +0.72(+1.88%)
Aug 03, 2010 39.07 39.08 37.90 38.33 2,245,622 -0.79(-2.02%)
Aug 02, 2010 38.67 39.32 38.04 39.12 3,047,825 +1.24(+3.27%)
Jul 30, 2010 36.82 38.05 36.82 37.88 2,512,447 +0.55(+1.47%)
Jul 29, 2010 38.16 38.54 36.70 37.33 4,144,429 -0.65(-1.71%)
Jul 28, 2010 38.00 38.69 37.85 37.98 2,999,657 +0.00(+0.00%)
Jul 27, 2010 39.64 39.81 37.77 37.98 5,311,799 -1.59(-4.02%)
Jul 26, 2010 38.65 39.60 38.48 39.57 2,257,585 +0.85(+2.20%)
Jul 23, 2010 38.14 38.80 37.91 38.72 3,058,991 +0.45(+1.18%)
Jul 22, 2010 37.25 38.65 37.25 38.27 3,179,465 +1.36(+3.68%)
Jul 21, 2010 37.67 37.74 36.77 36.91 3,457,657 -0.71(-1.89%)
Jul 20, 2010 36.08 37.65 35.95 37.62 4,999,286 +0.88(+2.40%)
Jul 19, 2010 36.18 36.89 35.98 36.74 2,436,833 +0.70(+1.94%)
Jul 16, 2010 37.57 37.88 35.97 36.04 3,800,484 -1.78(-4.71%)
Jul 15, 2010 36.96 37.93 36.72 37.82 3,610,540 +0.53(+1.42%)
Jul 14, 2010 38.24 38.35 37.12 37.29 4,955,754 -1.04(-2.71%)
Jul 13, 2010 37.49 38.54 37.38 38.33 3,310,007 +1.21(+3.26%)
Jul 12, 2010 37.37 37.63 36.77 37.12 2,466,871 -0.33(-0.88%)
Jul 09, 2010 37.13 37.65 36.87 37.45 2,534,590 +0.41(+1.11%)
Jul 08, 2010 37.47 37.47 36.39 37.04 3,868,863 -0.16(-0.43%)
Jul 07, 2010 36.05 37.28 35.91 37.20 3,011,863 +1.19(+3.30%)
Jul 06, 2010 36.87 37.57 35.73 36.01 3,661,831 -0.18(-0.50%)
Jul 02, 2010 37.00 37.00 35.94 36.19 3,771,071 -0.52(-1.42%)
Jul 01, 2010 37.22 37.33 35.94 36.71 6,272,739 -0.37(-1.00%)
Jun 30, 2010 37.68 38.05 36.90 37.08 4,294,349 -0.53(-1.41%)
Jun 29, 2010 38.59 38.59 37.32 37.61 4,507,101 -1.73(-4.40%)
Jun 25, 2010 39.55 39.84 39.11 39.34 4,601,842 +0.22(+0.56%)
Jun 24, 2010 39.20 40.12 38.84 39.12 9,984,615 -2.34(-5.64%)
Jun 23, 2010 40.31 41.90 40.31 41.46 5,706,420 +1.17(+2.90%)
Jun 22, 2010 41.34 41.69 40.15 40.29 5,687,215 -1.01(-2.45%)
Jun 21, 2010 42.88 43.19 41.03 41.30 4,632,720 -1.19(-2.80%)
Jun 18, 2010 41.90 43.26 41.89 42.49 8,312,912 +0.79(+1.89%)
Jun 17, 2010 44.48 45.00 41.26 41.70 14,545,700 -3.42(-7.58%)
Jun 16, 2010 45.51 45.71 44.84 45.12 3,347,505 -0.75(-1.64%)
Jun 15, 2010 45.33 45.96 44.89 45.87 2,685,516 +0.99(+2.21%)
Jun 14, 2010 44.74 45.58 44.64 44.88 2,201,938 +0.44(+0.99%)
Jun 11, 2010 43.89 44.60 43.64 44.44 2,051,323 -0.13(-0.29%)
Jun 10, 2010 43.68 44.62 43.07 44.57 2,777,252 +1.61(+3.75%)
Jun 09, 2010 42.95 43.96 42.73 42.96 2,895,969 +0.20(+0.47%)
Jun 08, 2010 42.31 42.89 41.88 42.76 5,014,716 +0.74(+1.76%)
Jun 07, 2010 43.22 43.70 41.96 42.02 3,450,865 -1.17(-2.71%)
Jun 04, 2010 44.48 44.63 42.86 43.19 3,071,188 -2.02(-4.46%)
Jun 03, 2010 45.25 45.42 44.63 45.21 2,438,417 -0.06(-0.13%)
Jun 02, 2010 44.35 45.28 43.73 45.27 2,757,420 +1.08(+2.44%)
Jun 01, 2010 44.66 45.71 44.14 44.19 2,401,554 -0.68(-1.52%)
May 28, 2010 45.21 45.41 44.47 44.87 2,626,802 -0.34(-0.75%)
May 27, 2010 44.17 45.26 43.88 45.21 2,421,015 +1.91(+4.41%)
May 26, 2010 43.89 44.78 43.24 43.30 3,835,719 -0.66(-1.50%)
May 25, 2010 42.49 44.11 42.11 43.96 2,966,683 +0.46(+1.06%)
May 24, 2010 44.03 44.14 43.40 43.50 3,360,975 -0.77(-1.74%)
May 21, 2010 42.60 45.03 42.57 44.27 5,236,524 +0.96(+2.22%)
May 20, 2010 43.02 44.32 42.75 43.31 5,069,253 -0.64(-1.46%)
May 19, 2010 43.17 44.21 43.07 43.95 3,982,481 +0.74(+1.72%)
May 18, 2010 44.85 45.42 43.19 43.21 4,172,199 -1.41(-3.17%)
May 17, 2010 44.66 45.07 43.44 44.62 2,820,006 +0.16(+0.36%)
May 14, 2010 45.30 45.35 43.99 44.46 3,496,210 -1.18(-2.59%)
May 13, 2010 46.81 47.08 45.43 45.64 3,280,848 -1.55(-3.28%)
May 12, 2010 46.08 47.28 46.08 47.19 3,438,309 +0.93(+2.01%)
May 11, 2010 46.28 46.81 45.36 46.26 3,747,943 +0.15(+0.33%)
May 10, 2010 45.48 46.15 44.25 46.11 5,354,325 +3.20(+7.46%)
May 07, 2010 43.04 44.12 26.50 42.91 6,904,332 -0.33(-0.76%)
May 06, 2010 44.95 44.99 41.23 43.24 5,255,370 -1.97(-4.36%)
May 05, 2010 45.35 46.21 45.00 45.21 3,414,417 -0.71(-1.56%)
May 04, 2010 46.54 46.54 45.25 45.92 3,396,625 -0.99(-2.10%)
May 03, 2010 46.22 47.08 45.97 46.91 2,204,375 +0.95(+2.07%)
Apr 30, 2010 47.29 47.30 45.91 45.96 4,720,975 -1.13(-2.40%)
Apr 29, 2010 46.25 47.35 46.21 47.09 2,413,352 +0.98(+2.13%)
Apr 28, 2010 46.45 46.93 46.00 46.11 3,465,225 -0.19(-0.41%)
Apr 27, 2010 48.19 48.24 46.13 46.30 4,727,287 -1.95(-4.04%)
Apr 26, 2010 47.78 48.52 47.52 48.25 5,237,856 +0.41(+0.86%)
Apr 23, 2010 47.27 47.92 46.96 47.84 4,033,205 +0.49(+1.03%)
Apr 22, 2010 46.01 47.50 46.01 47.35 4,002,425 +0.89(+1.92%)
Apr 21, 2010 46.07 46.60 45.86 46.46 2,927,821 +0.21(+0.45%)
Apr 20, 2010 45.61 46.37 45.53 46.25 3,616,803 +0.71(+1.56%)
Apr 19, 2010 45.37 45.58 44.58 45.54 2,479,691 +0.21(+0.46%)
Apr 16, 2010 45.77 45.85 45.15 45.33 3,958,242 -0.47(-1.03%)
Apr 15, 2010 45.59 45.82 45.22 45.80 3,470,559 +0.00(+0.00%)
Apr 14, 2010 45.50 45.83 45.39 45.80 2,745,962 +0.15(+0.33%)
Apr 13, 2010 45.76 45.97 45.33 45.65 3,300,405 -0.12(-0.26%)
Apr 12, 2010 45.56 46.00 45.35 45.77 3,522,035 +0.26(+0.57%)
Apr 09, 2010 46.12 46.25 45.21 45.51 6,427,333 -0.97(-2.09%)
Apr 08, 2010 45.63 46.78 44.59 46.48 9,876,853 +1.81(+4.05%)
Apr 07, 2010 44.71 45.02 44.34 44.67 4,979,716 +0.05(+0.11%)
Apr 06, 2010 44.79 44.99 44.43 44.62 3,701,850 -0.48(-1.06%)
Apr 05, 2010 44.55 45.14 44.28 45.10 2,726,139 +0.92(+2.08%)
Apr 01, 2010 44.42 44.18 44.18 44.18 2,018,000 +0.42(+0.96%)
Mar 31, 2010 43.99 44.24 43.69 43.76 2,280,032 -0.40(-0.91%)
Mar 30, 2010 43.86 44.42 43.76 44.16 2,190,227 +0.26(+0.59%)
Mar 29, 2010 44.02 44.45 43.76 43.90 2,084,067 -0.10(-0.23%)
Mar 26, 2010 44.06 44.64 43.75 44.00 2,223,437 +0.10(+0.23%)
Mar 25, 2010 44.46 44.47 43.90 43.90 1,846,204 -0.22(-0.50%)
Mar 24, 2010 44.40 44.40 43.89 44.12 2,075,085 -0.37(-0.83%)
Mar 23, 2010 44.56 44.56 43.91 44.49 2,268,547 +0.11(+0.25%)
Mar 22, 2010 43.78 44.59 43.67 44.38 3,272,695 +0.49(+1.12%)
Mar 19, 2010 44.29 44.50 43.54 43.89 4,444,154 -0.17(-0.39%)
Mar 18, 2010 42.96 44.13 42.96 44.06 4,716,455 +0.94(+2.18%)
Mar 17, 2010 43.08 43.20 42.71 43.12 1,855,637 -0.04(-0.09%)
Mar 16, 2010 42.95 43.17 42.70 43.16 2,631,775 +0.16(+0.37%)
Mar 15, 2010 42.50 43.04 42.11 43.00 3,744,032 +0.72(+1.70%)
Mar 12, 2010 41.33 42.41 41.14 42.28 4,248,141 +0.94(+2.27%)
Mar 11, 2010 40.91 41.34 40.58 41.34 3,751,589 -0.33(-0.79%)
Mar 10, 2010 41.28 41.80 41.06 41.67 2,844,740 +0.44(+1.07%)
Mar 09, 2010 41.44 41.79 41.08 41.23 2,479,464 -0.42(-1.01%)
Mar 08, 2010 41.66 41.85 41.50 41.65 2,602,477 +0.00(+0.00%)
Mar 05, 2010 41.53 41.81 41.30 41.65 2,473,230 +0.25(+0.60%)
Mar 04, 2010 41.10 41.85 41.08 41.40 1,725,879 +0.32(+0.78%)
Mar 03, 2010 41.13 41.57 40.99 41.08 2,557,138 -0.02(-0.05%)
Mar 02, 2010 41.76 41.77 41.08 41.10 2,868,414 -0.65(-1.56%)
Mar 01, 2010 41.75 42.04 41.41 41.75 2,357,093 +0.14(+0.34%)
Feb 26, 2010 41.86 41.88 41.36 41.61 1,757,125 -0.21(-0.50%)
Feb 25, 2010 41.14 41.92 40.81 41.82 2,426,064 +0.13(+0.31%)
Feb 24, 2010 41.34 41.78 41.07 41.69 2,235,612 +0.73(+1.78%)
Feb 23, 2010 41.31 41.50 40.73 40.96 2,130,058 -0.33(-0.80%)
Feb 22, 2010 41.29 41.61 40.97 41.29 2,058,847 -0.12(-0.29%)
Feb 19, 2010 41.08 41.53 41.01 41.41 2,606,063 +0.22(+0.53%)
Feb 18, 2010 41.18 41.29 40.74 41.19 1,915,665 +0.02(+0.05%)
Feb 17, 2010 40.99 41.43 40.29 41.17 3,368,832 +0.18(+0.44%)
Feb 16, 2010 39.92 40.99 39.80 40.99 4,431,328 +1.21(+3.04%)
Feb 12, 2010 39.30 39.78 39.78 39.78 2,721,300 +0.12(+0.30%)
Feb 11, 2010 38.65 39.83 38.43 39.66 3,741,883 +0.85(+2.19%)
Feb 10, 2010 38.94 39.18 38.46 38.81 1,741,688 -0.28(-0.72%)
Feb 09, 2010 39.00 39.26 38.44 39.09 2,226,757 +0.57(+1.48%)
Feb 08, 2010 38.57 38.95 38.06 38.52 1,996,297 +0.02(+0.05%)
Feb 05, 2010 38.64 38.94 37.97 38.50 2,970,907 -0.14(-0.36%)
Feb 04, 2010 39.75 39.75 38.59 38.64 2,527,878 -1.25(-3.13%)
Feb 03, 2010 39.81 39.96 39.31 39.89 2,943,184 -0.15(-0.37%)
Feb 02, 2010 39.31 40.16 39.05 40.04 2,846,997 +0.71(+1.81%)
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.