Bed Bath & Beyond (NQ: BBBY )

14.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 39.15 39.45 38.59 38.78 2,508,100 -0.52(-1.32%)
Nov 29, 2006 39.00 39.50 38.98 39.30 1,778,493 +0.42(+1.08%)
Nov 28, 2006 38.98 39.17 38.74 38.88 2,157,200 -0.20(-0.51%)
Nov 27, 2006 39.28 39.40 38.79 39.08 1,977,875 -0.17(-0.43%)
Nov 24, 2006 38.89 39.54 38.87 39.25 1,025,470 -0.15(-0.38%)
Nov 22, 2006 39.85 39.90 39.17 39.40 2,121,194 -0.51(-1.28%)
Nov 21, 2006 39.89 40.02 39.62 39.91 2,498,671 +0.07(+0.18%)
Nov 20, 2006 40.53 40.54 39.55 39.84 2,533,755 -0.69(-1.70%)
Nov 17, 2006 41.00 41.13 40.22 40.53 2,154,007 -0.57(-1.39%)
Nov 16, 2006 41.20 41.35 40.27 41.10 2,696,099 -0.14(-0.34%)
Nov 15, 2006 40.15 41.52 40.00 41.24 4,524,591 +0.49(+1.20%)
Nov 14, 2006 39.70 40.79 38.26 40.75 2,842,624 +1.16(+2.93%)
Nov 13, 2006 40.07 40.17 39.32 39.59 1,643,173 -0.40(-1.00%)
Nov 10, 2006 39.49 40.10 39.24 39.99 1,572,168 +0.73(+1.86%)
Nov 09, 2006 39.59 39.72 39.07 39.26 1,473,600 -0.42(-1.06%)
Nov 08, 2006 39.17 39.80 39.00 39.68 1,815,047 +0.40(+1.02%)
Nov 07, 2006 39.17 39.68 38.75 39.28 1,336,673 +0.06(+0.15%)
Nov 06, 2006 38.56 39.39 38.56 39.22 1,364,619 +0.66(+1.71%)
Nov 03, 2006 38.92 39.08 38.01 38.56 1,656,273 -0.24(-0.62%)
Nov 02, 2006 38.68 39.13 38.62 38.80 2,940,041 -0.48(-1.22%)
Nov 01, 2006 40.35 40.41 39.07 39.28 2,263,417 -1.01(-2.51%)
Oct 31, 2006 40.13 40.52 39.80 40.29 2,119,511 +0.14(+0.35%)
Oct 30, 2006 39.65 40.23 39.62 40.15 1,763,313 +0.45(+1.13%)
Oct 27, 2006 40.13 40.38 39.54 39.70 2,141,108 -0.61(-1.51%)
Oct 26, 2006 39.54 40.41 39.28 40.31 2,685,421 +0.71(+1.79%)
Oct 25, 2006 39.34 39.86 39.15 39.60 3,795,349 +0.14(+0.35%)
Oct 24, 2006 39.68 40.05 39.28 39.46 2,608,897 -0.53(-1.33%)
Oct 23, 2006 38.66 40.00 38.66 39.99 2,527,871 +1.09(+2.80%)
Oct 20, 2006 39.20 39.21 38.79 38.90 1,949,018 -0.16(-0.41%)
Oct 19, 2006 38.77 39.39 38.66 39.06 2,695,550 -0.09(-0.23%)
Oct 18, 2006 38.51 39.25 38.39 39.15 2,797,295 +1.09(+2.86%)
Oct 17, 2006 38.25 38.58 37.91 38.06 1,743,956 -0.31(-0.81%)
Oct 16, 2006 38.28 38.87 37.89 38.37 2,849,453 +0.02(+0.05%)
Oct 13, 2006 38.99 39.02 38.27 38.35 3,536,740 -0.59(-1.52%)
Oct 12, 2006 39.10 39.60 38.89 38.94 4,945,428 -0.22(-0.56%)
Oct 11, 2006 39.74 39.93 38.78 39.16 3,078,023 -0.77(-1.93%)
Oct 10, 2006 40.02 40.26 39.55 39.93 2,147,587 -0.06(-0.15%)
Oct 09, 2006 39.40 40.11 39.17 39.99 1,693,367 +0.46(+1.16%)
Oct 06, 2006 39.95 39.95 39.40 39.53 2,487,992 -0.42(-1.05%)
Oct 05, 2006 40.12 40.18 39.42 39.95 2,721,485 -0.25(-0.62%)
Oct 04, 2006 39.39 40.23 38.93 40.20 4,043,647 +0.72(+1.82%)
Oct 03, 2006 38.48 39.57 38.28 39.48 3,363,886 +0.91(+2.36%)
Oct 02, 2006 38.22 39.11 38.15 38.57 2,528,121 +0.31(+0.81%)
Sep 29, 2006 38.63 38.84 38.22 38.26 1,456,690 -0.54(-1.39%)
Sep 28, 2006 38.79 39.14 38.27 38.80 2,395,316 +0.08(+0.21%)
Sep 27, 2006 39.16 39.56 38.61 38.72 3,052,092 -0.49(-1.25%)
Sep 26, 2006 38.88 39.38 38.71 39.21 4,887,488 +0.28(+0.72%)
Sep 25, 2006 38.41 38.93 37.79 38.93 5,003,332 +0.53(+1.38%)
Sep 22, 2006 38.30 38.48 37.61 38.40 4,414,949 -0.01(-0.03%)
Sep 21, 2006 36.95 38.56 36.88 38.41 8,993,603 +1.27(+3.42%)
Sep 20, 2006 37.07 37.36 36.68 37.14 6,743,144 +0.24(+0.65%)
Sep 19, 2006 37.30 37.42 36.70 36.90 4,251,145 -0.41(-1.10%)
Sep 18, 2006 37.27 37.64 37.20 37.31 3,118,385 +0.00(+0.00%)
Sep 15, 2006 37.50 37.53 36.94 37.31 7,484,822 +0.18(+0.48%)
Sep 14, 2006 36.46 37.24 36.46 37.13 7,010,347 +0.47(+1.28%)
Sep 13, 2006 36.33 36.66 36.05 36.66 3,018,857 +0.11(+0.30%)
Sep 12, 2006 35.84 36.63 35.69 36.55 5,429,770 +0.61(+1.70%)
Sep 11, 2006 34.01 36.10 33.83 35.94 6,088,995 +1.83(+5.36%)
Sep 08, 2006 33.75 34.25 33.64 34.11 1,568,695 +0.31(+0.92%)
Sep 07, 2006 33.62 34.18 33.50 33.80 2,260,900 +0.09(+0.27%)
Sep 06, 2006 34.23 34.37 33.61 33.71 3,194,229 -0.76(-2.20%)
Sep 05, 2006 34.14 34.61 34.02 34.47 2,048,153 +0.22(+0.64%)
Sep 01, 2006 33.80 34.72 33.75 34.25 2,870,430 +0.52(+1.54%)
Aug 31, 2006 33.72 33.92 33.29 33.73 2,356,697 +0.15(+0.45%)
Aug 30, 2006 33.25 33.68 32.95 33.58 2,067,833 +0.19(+0.57%)
Aug 29, 2006 33.35 33.48 32.85 33.39 2,981,131 +0.10(+0.30%)
Aug 28, 2006 32.96 33.55 32.95 33.29 2,388,976 +0.28(+0.85%)
Aug 25, 2006 33.51 33.59 32.95 33.01 3,244,318 -0.53(-1.58%)
Aug 24, 2006 33.88 34.33 32.97 33.54 6,124,710 -1.16(-3.34%)
Aug 23, 2006 35.27 35.35 34.53 34.70 2,627,909 -0.58(-1.64%)
Aug 22, 2006 35.35 35.50 35.10 35.28 1,676,005 +0.00(+0.00%)
Aug 21, 2006 35.55 35.59 35.14 35.28 2,222,066 -0.36(-1.01%)
Aug 18, 2006 36.43 36.46 35.63 35.64 2,556,522 -0.66(-1.82%)
Aug 17, 2006 35.51 36.45 35.51 36.30 2,184,557 +0.54(+1.51%)
Aug 16, 2006 35.55 35.80 34.96 35.76 2,353,874 +0.44(+1.25%)
Aug 15, 2006 35.11 35.55 34.95 35.32 1,927,957 +0.51(+1.47%)
Aug 14, 2006 35.14 35.58 34.80 34.81 2,007,914 +0.07(+0.20%)
Aug 11, 2006 34.95 35.13 34.41 34.74 1,981,433 -0.28(-0.80%)
Aug 10, 2006 34.09 35.05 34.06 35.02 2,334,270 +0.86(+2.52%)
Aug 09, 2006 34.53 34.79 34.10 34.16 2,634,018 -0.19(-0.55%)
Aug 08, 2006 34.99 35.00 34.21 34.35 1,979,474 -0.44(-1.26%)
Aug 07, 2006 34.91 35.18 34.51 34.79 2,087,694 -0.03(-0.09%)
Aug 04, 2006 35.00 35.49 34.53 34.82 2,096,704 +0.09(+0.26%)
Aug 03, 2006 33.69 35.00 33.62 34.73 3,088,944 +0.97(+2.87%)
Aug 02, 2006 33.06 33.85 32.85 33.76 2,234,120 +0.54(+1.63%)
Aug 01, 2006 33.29 33.30 32.97 33.22 3,220,612 -0.26(-0.78%)
Jul 31, 2006 33.72 34.08 33.44 33.48 2,848,713 -0.30(-0.89%)
Jul 28, 2006 33.94 34.00 33.54 33.78 2,425,612 +0.19(+0.57%)
Jul 27, 2006 33.59 34.06 33.45 33.59 3,868,001 +0.06(+0.18%)
Jul 26, 2006 33.76 34.00 33.47 33.53 3,532,866 +0.10(+0.30%)
Jul 25, 2006 32.89 33.56 32.86 33.43 4,806,363 +0.43(+1.30%)
Jul 24, 2006 32.66 33.24 32.64 33.00 8,360,242 +0.38(+1.16%)
Jul 21, 2006 33.15 33.32 32.55 32.62 8,306,108 -0.28(-0.85%)
Jul 20, 2006 31.75 33.50 31.67 32.90 6,152,756 +1.03(+3.23%)
Jul 19, 2006 31.51 32.19 31.45 31.87 3,323,722 +0.40(+1.27%)
Jul 18, 2006 31.36 31.50 30.92 31.47 4,295,690 +0.05(+0.16%)
Jul 17, 2006 31.78 31.93 31.37 31.42 3,146,277 -0.32(-1.01%)
Jul 14, 2006 32.00 32.16 31.66 31.74 3,749,308 -0.48(-1.49%)
Jul 13, 2006 31.96 32.24 31.91 32.22 3,791,504 +0.01(+0.03%)
Jul 12, 2006 32.14 32.31 31.94 32.21 5,317,901 -0.18(-0.56%)
Jul 11, 2006 32.21 32.53 31.85 32.39 4,299,434 -0.06(-0.18%)
Jul 10, 2006 32.39 32.75 32.29 32.45 2,421,759 +0.10(+0.31%)
Jul 07, 2006 32.16 32.48 31.83 32.35 4,403,120 +0.03(+0.09%)
Jul 06, 2006 32.76 32.76 32.18 32.32 5,607,330 -0.48(-1.46%)
Jul 05, 2006 32.87 33.03 32.66 32.80 7,595,507 -0.52(-1.56%)
Jul 03, 2006 33.71 33.71 33.06 33.32 2,709,524 +0.15(+0.45%)
Jun 30, 2006 33.84 34.14 33.13 33.17 4,406,554 -0.37(-1.10%)
Jun 29, 2006 33.03 33.57 32.80 33.54 4,577,400 +0.48(+1.45%)
Jun 28, 2006 33.26 33.48 32.79 33.06 5,337,233 -0.15(-0.45%)
Jun 27, 2006 34.10 34.22 33.15 33.21 6,864,479 -0.96(-2.81%)
Jun 26, 2006 34.20 34.45 34.10 34.17 5,337,600 -0.06(-0.18%)
Jun 23, 2006 34.71 34.87 33.97 34.23 7,394,319 -0.48(-1.38%)
Jun 22, 2006 34.90 35.50 34.51 34.71 15,100,048 -2.21(-5.99%)
Jun 21, 2006 36.65 37.40 36.65 36.92 3,961,512 +0.32(+0.87%)
Jun 20, 2006 36.31 37.02 36.31 36.60 2,690,446 +0.23(+0.63%)
Jun 19, 2006 36.90 37.15 36.31 36.37 3,606,690 -0.10(-0.27%)
Jun 16, 2006 36.35 36.92 36.16 36.47 4,089,214 +0.13(+0.36%)
Jun 15, 2006 35.22 36.48 35.08 36.34 3,236,484 +1.35(+3.86%)
Jun 14, 2006 34.48 35.04 34.38 34.99 2,368,033 +0.40(+1.16%)
Jun 13, 2006 34.66 35.00 34.42 34.59 3,197,572 -0.16(-0.46%)
Jun 12, 2006 35.14 35.45 34.68 34.75 2,008,447 -0.56(-1.59%)
Jun 09, 2006 35.40 35.73 34.95 35.31 2,158,825 -0.21(-0.59%)
Jun 08, 2006 35.25 35.70 34.93 35.52 3,178,182 +0.24(+0.68%)
Jun 07, 2006 35.62 36.29 35.22 35.28 2,925,101 -0.24(-0.68%)
Jun 06, 2006 35.36 35.68 34.90 35.52 2,943,472 +0.17(+0.48%)
Jun 05, 2006 35.97 36.03 35.30 35.35 1,943,510 -0.84(-2.32%)
Jun 02, 2006 36.07 36.36 35.81 36.19 2,144,503 +0.01(+0.03%)
Jun 01, 2006 35.27 36.23 35.21 36.18 3,502,596 +1.01(+2.87%)
May 31, 2006 34.70 35.45 34.65 35.17 4,423,448 +0.43(+1.24%)
May 30, 2006 35.24 35.24 34.68 34.74 5,563,033 -0.48(-1.36%)
May 26, 2006 35.24 35.32 34.98 35.22 4,329,777 -0.02(-0.06%)
May 25, 2006 35.75 35.82 34.91 35.24 4,384,635 -0.47(-1.32%)
May 24, 2006 35.50 35.82 35.05 35.71 3,881,635 +0.21(+0.59%)
May 23, 2006 36.12 36.22 35.46 35.50 3,088,283 -0.48(-1.33%)
May 22, 2006 35.60 36.25 35.56 35.98 2,562,126 -0.12(-0.33%)
May 19, 2006 35.92 36.29 35.61 36.10 4,273,795 +0.07(+0.19%)
May 18, 2006 36.24 36.41 35.82 36.03 3,067,236 -0.21(-0.58%)
May 17, 2006 36.95 37.17 36.13 36.24 3,656,913 -0.88(-2.37%)
May 16, 2006 37.34 37.50 36.98 37.12 2,115,076 -0.46(-1.22%)
May 15, 2006 36.99 37.76 36.85 37.58 5,098,071 +0.32(+0.86%)
May 12, 2006 37.49 37.70 36.78 37.26 5,114,844 -0.61(-1.61%)
May 11, 2006 38.52 38.52 37.57 37.87 2,329,681 -0.65(-1.69%)
May 10, 2006 38.33 38.68 38.28 38.52 2,087,928 +0.05(+0.13%)
May 09, 2006 38.29 38.64 38.04 38.47 1,701,627 +0.15(+0.39%)
May 08, 2006 38.33 38.73 38.10 38.32 1,726,221 -0.01(-0.03%)
May 05, 2006 38.30 38.54 37.90 38.33 1,528,835 +0.36(+0.95%)
May 04, 2006 37.99 38.37 37.80 37.97 1,481,810 +0.01(+0.03%)
May 03, 2006 38.28 38.28 37.67 37.96 1,796,670 -0.30(-0.78%)
May 02, 2006 38.02 38.34 37.98 38.26 1,827,334 +0.20(+0.53%)
May 01, 2006 38.51 38.89 37.97 38.06 2,277,942 -0.29(-0.76%)
Apr 28, 2006 38.15 38.50 37.90 38.35 1,937,600 +0.21(+0.55%)
Apr 27, 2006 37.88 38.65 37.76 38.14 3,034,495 +0.03(+0.08%)
Apr 26, 2006 37.89 38.46 37.82 38.11 2,489,463 +0.11(+0.29%)
Apr 25, 2006 38.35 38.35 37.80 38.00 2,410,166 -0.30(-0.78%)
Apr 24, 2006 37.96 38.49 37.85 38.30 3,321,620 +0.27(+0.71%)
Apr 21, 2006 39.26 39.38 37.93 38.03 3,442,259 -0.87(-2.24%)
Apr 20, 2006 38.86 39.18 38.62 38.90 2,836,883 -0.01(-0.03%)
Apr 19, 2006 38.89 39.00 38.59 38.91 2,672,250 +0.07(+0.18%)
Apr 18, 2006 38.65 39.24 38.40 38.84 4,703,569 +0.19(+0.49%)
Apr 17, 2006 38.74 38.83 38.20 38.65 3,772,071 -0.10(-0.26%)
Apr 13, 2006 39.27 39.51 38.74 38.75 3,026,137 -0.45(-1.15%)
Apr 12, 2006 39.85 39.79 38.86 39.20 3,314,572 -0.65(-1.63%)
Apr 11, 2006 40.29 40.39 39.61 39.85 3,778,847 -0.32(-0.80%)
Apr 10, 2006 40.44 40.67 39.64 40.17 3,787,066 -0.20(-0.50%)
Apr 07, 2006 40.54 40.95 40.31 40.37 6,071,340 -0.45(-1.10%)
Apr 06, 2006 40.82 41.20 40.00 40.82 16,628,470 +2.50(+6.52%)
Apr 05, 2006 38.04 38.66 37.76 38.32 5,683,383 +0.16(+0.42%)
Apr 04, 2006 38.11 38.67 37.84 38.16 4,035,076 +0.21(+0.55%)
Apr 03, 2006 38.53 38.81 37.86 37.95 3,520,767 -0.45(-1.17%)
Mar 31, 2006 39.25 39.30 38.27 38.40 3,759,337 -0.83(-2.12%)
Mar 30, 2006 39.28 39.30 38.79 39.23 3,338,492 +0.17(+0.44%)
Mar 29, 2006 38.68 39.26 38.60 39.06 2,739,752 +0.45(+1.17%)
Mar 28, 2006 38.74 39.30 38.46 38.61 3,754,134 -0.02(-0.05%)
Mar 27, 2006 38.92 39.02 38.33 38.63 3,270,235 +0.04(+0.10%)
Mar 24, 2006 37.87 39.05 37.87 38.59 4,805,804 +0.67(+1.77%)
Mar 23, 2006 37.35 38.28 37.35 37.92 3,005,400 +0.31(+0.82%)
Mar 22, 2006 37.02 38.03 37.02 37.61 3,284,400 +0.42(+1.13%)
Mar 21, 2006 37.04 37.74 36.95 37.19 3,240,371 -0.10(-0.27%)
Mar 20, 2006 37.00 37.37 36.86 37.29 3,975,963 +0.48(+1.30%)
Mar 17, 2006 37.11 37.28 36.70 36.81 3,124,227 -0.29(-0.78%)
Mar 16, 2006 37.33 37.71 37.05 37.10 2,420,725 +0.00(+0.00%)
Mar 15, 2006 36.75 37.13 36.67 37.10 1,699,491 +0.40(+1.09%)
Mar 14, 2006 36.13 36.78 35.90 36.70 2,199,428 +0.51(+1.41%)
Mar 13, 2006 36.72 36.72 36.10 36.19 2,717,751 -0.59(-1.60%)
Mar 10, 2006 36.75 36.93 36.20 36.78 2,279,619 +0.01(+0.03%)
Mar 09, 2006 36.75 37.00 36.50 36.77 2,566,522 +0.26(+0.71%)
Mar 08, 2006 36.23 36.85 36.10 36.51 3,408,738 +0.34(+0.94%)
Mar 07, 2006 35.77 36.24 35.60 36.17 2,274,100 +0.42(+1.17%)
Mar 06, 2006 36.29 36.29 35.65 35.75 1,898,267 -0.26(-0.72%)
Mar 03, 2006 36.08 36.45 35.92 36.01 2,408,745 -0.34(-0.94%)
Mar 02, 2006 36.50 36.67 36.22 36.35 2,993,967 -0.31(-0.85%)
Mar 01, 2006 36.13 36.84 35.94 36.66 3,748,981 +0.62(+1.72%)
Feb 28, 2006 35.99 36.41 35.96 36.04 2,559,567 +0.05(+0.14%)
Feb 27, 2006 35.99 36.28 35.85 35.99 3,184,564 +0.27(+0.76%)
Feb 24, 2006 35.75 35.90 35.36 35.72 2,571,292 +0.13(+0.37%)
Feb 23, 2006 35.65 35.97 35.44 35.59 3,100,720 +0.06(+0.17%)
Feb 22, 2006 35.59 35.79 35.40 35.53 3,460,652 +0.03(+0.08%)
Feb 21, 2006 35.60 35.90 35.46 35.50 2,922,724 -0.05(-0.14%)
Feb 17, 2006 35.95 36.07 35.46 35.55 3,987,087 -0.45(-1.25%)
Feb 16, 2006 36.41 36.52 35.86 36.00 4,403,700 -0.36(-0.99%)
Feb 15, 2006 36.30 36.60 36.02 36.36 5,846,962 -0.05(-0.14%)
Feb 14, 2006 36.30 37.19 36.10 36.41 4,003,706 +0.31(+0.86%)
Feb 13, 2006 35.80 36.24 35.80 36.10 2,599,231 +0.28(+0.78%)
Feb 10, 2006 35.82 36.08 35.55 35.82 2,457,893 -0.06(-0.17%)
Feb 09, 2006 36.38 36.52 35.75 35.88 4,070,203 -0.60(-1.64%)
Feb 08, 2006 36.44 36.75 36.14 36.48 1,372,090 +0.13(+0.36%)
Feb 07, 2006 36.64 36.64 36.15 36.35 2,246,634 -0.22(-0.60%)
Feb 06, 2006 36.50 36.74 36.29 36.57 1,807,761 -0.08(-0.22%)
Feb 03, 2006 36.95 37.08 36.39 36.65 3,167,243 -0.52(-1.40%)
Feb 02, 2006 37.33 37.75 37.02 37.17 3,157,873 -0.22(-0.59%)
Feb 01, 2006 37.12 37.74 37.12 37.39 4,335,973 -0.02(-0.05%)
Jan 31, 2006 37.40 37.72 37.23 37.41 3,596,292 -0.13(-0.35%)
Jan 30, 2006 37.56 37.85 37.42 37.54 3,035,126 -0.02(-0.05%)
Jan 27, 2006 37.25 38.32 37.08 37.56 3,643,095 +0.31(+0.83%)
Jan 26, 2006 36.16 37.26 36.38 37.25 5,563,215 +1.09(+3.01%)
Jan 25, 2006 36.34 36.96 36.08 36.16 2,877,700 -0.04(-0.11%)
Jan 24, 2006 36.05 36.36 35.92 36.20 1,800,757 +0.11(+0.30%)
Jan 23, 2006 36.02 36.13 35.67 36.09 2,766,831 +0.12(+0.33%)
Jan 20, 2006 36.50 36.67 35.92 35.97 3,379,371 -0.70(-1.91%)
Jan 19, 2006 37.02 37.11 36.50 36.67 2,809,992 -0.43(-1.16%)
Jan 18, 2006 36.90 37.51 36.86 37.10 2,983,135 -0.01(-0.03%)
Jan 17, 2006 37.21 37.39 36.96 37.11 2,629,616 -0.18(-0.48%)
Jan 13, 2006 37.12 37.53 37.08 37.29 2,754,320 +0.19(+0.51%)
Jan 12, 2006 37.80 37.90 36.95 37.10 6,763,900 +0.78(+2.16%)
Jan 11, 2006 35.61 36.33 35.32 36.31 4,732,595 +0.66(+1.87%)
Jan 10, 2006 35.89 35.92 35.48 35.65 3,948,720 -0.25(-0.70%)
Jan 09, 2006 35.56 35.99 35.45 35.90 5,344,631 +0.17(+0.48%)
Jan 06, 2006 35.97 36.03 34.85 35.73 7,902,371 +0.17(+0.48%)
Jan 05, 2006 36.49 36.57 35.38 35.56 6,272,177 -0.86(-2.36%)
Jan 04, 2006 36.61 36.80 36.24 36.42 4,103,241 +0.02(+0.05%)
Jan 03, 2006 36.27 36.75 35.55 36.40 6,375,279 +0.25(+0.69%)
Dec 30, 2005 36.27 36.63 36.14 36.15 3,476,643 -0.35(-0.96%)
Dec 29, 2005 36.82 36.90 36.34 36.50 4,026,274 -0.26(-0.71%)
Dec 28, 2005 36.96 37.14 36.75 36.76 4,618,900 +0.04(+0.11%)
Dec 27, 2005 36.79 37.03 36.60 36.72 7,614,400 +0.18(+0.49%)
Dec 23, 2005 36.64 36.91 36.41 36.54 10,508,286 +0.27(+0.74%)
Dec 22, 2005 36.95 37.00 35.91 36.27 29,233,427 -4.97(-12.05%)
Dec 21, 2005 41.19 41.98 40.70 41.24 4,278,187 +0.42(+1.03%)
Dec 20, 2005 41.07 41.24 40.35 40.82 2,879,429 -0.35(-0.85%)
Dec 19, 2005 42.49 42.74 41.10 41.17 1,865,986 -0.80(-1.91%)
Dec 16, 2005 42.52 42.90 41.96 41.97 3,941,076 -0.61(-1.43%)
Dec 15, 2005 42.17 42.79 41.48 42.58 1,419,479 +0.41(+0.97%)
Dec 14, 2005 42.16 42.79 42.08 42.17 1,710,873 +0.01(+0.02%)
Dec 13, 2005 42.01 42.50 41.54 42.16 1,523,182 +0.19(+0.45%)
Dec 12, 2005 41.99 42.39 41.61 41.97 1,274,291 -0.02(-0.05%)
Dec 09, 2005 42.46 42.80 41.70 41.99 2,074,171 -0.31(-0.73%)
Dec 08, 2005 43.33 43.34 42.11 42.30 1,783,072 -0.73(-1.70%)
Dec 07, 2005 43.45 43.45 42.80 43.03 1,123,031 -0.21(-0.49%)
Dec 06, 2005 43.23 44.10 43.22 43.24 1,717,823 -0.02(-0.05%)
Dec 05, 2005 43.28 43.37 42.18 43.26 1,910,868 +0.03(+0.07%)
Dec 02, 2005 43.09 43.85 43.00 43.23 1,121,793 -0.10(-0.23%)
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.