Bed Bath & Beyond (NQ: BBBY )

2.585 +0.035 (+1.37%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.38 37.48 36.93 37.14 1,593,653 +0.10(+0.26%)
Nov 29, 2005 37.48 37.67 36.85 37.05 1,241,830 +0.04(+0.12%)
Nov 28, 2005 37.66 37.81 36.78 37.00 1,552,829 -0.65(-1.71%)
Nov 25, 2005 37.69 37.72 37.19 37.65 431,584 +0.09(+0.23%)
Nov 23, 2005 37.57 37.86 37.37 37.56 960,949 +0.02(+0.05%)
Nov 22, 2005 37.26 37.74 37.01 37.54 1,773,185 +0.38(+1.03%)
Nov 21, 2005 36.96 37.29 36.84 37.16 1,594,525 +0.27(+0.73%)
Nov 18, 2005 37.14 37.14 36.44 36.89 2,122,447 +0.21(+0.57%)
Nov 17, 2005 36.15 36.68 35.89 36.68 1,877,265 +0.90(+2.51%)
Nov 16, 2005 36.22 36.31 35.75 35.78 1,976,780 -0.32(-0.89%)
Nov 15, 2005 36.62 36.62 35.90 36.10 1,366,172 -0.56(-1.52%)
Nov 14, 2005 36.69 36.81 36.40 36.66 1,630,981 +0.26(+0.72%)
Nov 11, 2005 37.04 37.04 36.22 36.40 1,619,511 -0.45(-1.23%)
Nov 10, 2005 36.04 36.92 35.75 36.85 2,034,312 +0.83(+2.30%)
Nov 09, 2005 36.53 36.62 35.97 36.03 2,307,380 -0.53(-1.45%)
Nov 08, 2005 36.96 37.02 36.50 36.56 1,603,518 -0.46(-1.25%)
Nov 07, 2005 36.75 37.08 36.53 37.02 1,713,762 +0.45(+1.24%)
Nov 04, 2005 36.14 36.84 36.00 36.57 2,212,453 +0.42(+1.16%)
Nov 03, 2005 36.76 36.84 35.92 36.15 3,053,513 -0.11(-0.31%)
Nov 02, 2005 35.57 36.39 35.37 36.26 2,450,967 +0.72(+2.04%)
Nov 01, 2005 35.56 35.76 35.03 35.54 2,644,397 +0.14(+0.39%)
Oct 31, 2005 34.52 35.62 34.42 35.40 3,951,015 +0.94(+2.73%)
Oct 28, 2005 33.99 34.85 33.81 34.46 3,455,104 +1.15(+3.46%)
Oct 27, 2005 34.42 34.55 33.18 33.31 3,488,239 -0.85(-2.50%)
Oct 26, 2005 34.59 34.86 34.08 34.16 2,793,008 -0.62(-1.78%)
Oct 25, 2005 34.81 34.88 34.33 34.78 2,469,628 -0.03(-0.08%)
Oct 24, 2005 34.38 34.88 34.27 34.81 2,971,743 +0.83(+2.44%)
Oct 21, 2005 34.05 34.60 33.63 33.98 3,898,641 +0.42(+1.25%)
Oct 20, 2005 33.89 34.39 33.25 33.56 3,196,903 -0.07(-0.21%)
Oct 19, 2005 32.11 33.63 31.93 33.63 3,470,697 +1.36(+4.21%)
Oct 18, 2005 32.93 32.99 32.26 32.27 1,629,861 -0.66(-2.01%)
Oct 17, 2005 33.16 33.22 32.51 32.93 2,314,480 -0.03(-0.08%)
Oct 14, 2005 32.53 33.22 32.37 32.96 3,053,625 +0.55(+1.69%)
Oct 13, 2005 32.36 32.65 32.27 32.41 2,507,301 -0.10(-0.30%)
Oct 12, 2005 32.88 33.22 32.28 32.50 4,147,934 -0.79(-2.38%)
Oct 11, 2005 33.61 34.17 33.20 33.30 3,284,692 -0.22(-0.65%)
Oct 10, 2005 33.64 33.72 33.14 33.52 2,346,210 -0.16(-0.47%)
Oct 07, 2005 33.62 34.02 33.31 33.67 2,792,366 +0.22(+0.65%)
Oct 06, 2005 34.07 34.43 33.06 33.45 3,808,811 -0.63(-1.84%)
Oct 05, 2005 34.96 35.05 34.08 34.08 2,597,460 -1.01(-2.88%)
Oct 04, 2005 35.24 35.83 34.96 35.09 1,666,066 -0.03(-0.07%)
Oct 03, 2005 35.08 35.63 35.01 35.12 2,388,451 +0.09(+0.25%)
Sep 30, 2005 34.87 35.04 34.50 35.03 2,101,294 +0.06(+0.17%)
Sep 29, 2005 34.34 34.98 34.20 34.97 1,876,033 +0.56(+1.62%)
Sep 28, 2005 35.24 35.35 34.22 34.41 2,744,500 -0.85(-2.40%)
Sep 27, 2005 35.52 35.63 34.95 35.26 1,665,541 -0.20(-0.57%)
Sep 26, 2005 35.79 36.40 35.09 35.46 3,986,343 +0.50(+1.42%)
Sep 23, 2005 34.96 35.51 34.25 34.96 3,250,177 +0.35(+1.01%)
Sep 22, 2005 34.61 34.81 32.81 34.61 9,306,228 +1.99(+6.09%)
Sep 21, 2005 33.86 33.86 32.52 32.63 6,152,055 -1.12(-3.31%)
Sep 20, 2005 34.22 35.00 33.61 33.74 3,067,734 -0.44(-1.28%)
Sep 19, 2005 34.89 34.96 33.99 34.18 2,788,975 -0.74(-2.12%)
Sep 16, 2005 34.45 35.00 34.32 34.92 5,691,751 +0.61(+1.78%)
Sep 15, 2005 35.01 35.52 34.13 34.31 4,608,326 -0.66(-1.89%)
Sep 14, 2005 35.76 35.88 34.92 34.97 2,001,748 -0.74(-2.08%)
Sep 13, 2005 35.64 35.88 35.27 35.71 3,035,404 +0.07(+0.20%)
Sep 12, 2005 35.31 35.71 35.06 35.64 2,166,537 +0.29(+0.81%)
Sep 09, 2005 35.31 35.62 34.98 35.36 2,427,135 +0.04(+0.12%)
Sep 08, 2005 35.90 36.09 35.18 35.31 2,365,002 -0.66(-1.84%)
Sep 07, 2005 35.87 36.04 35.58 35.97 2,683,979 +0.03(+0.10%)
Sep 06, 2005 34.66 35.97 34.65 35.94 2,824,030 +1.22(+3.52%)
Sep 02, 2005 35.33 35.40 34.65 34.72 2,368,903 -0.52(-1.48%)
Sep 01, 2005 35.27 35.37 34.85 35.24 3,990,388 -0.11(-0.32%)
Aug 31, 2005 34.92 35.45 34.71 35.36 3,544,142 +0.45(+1.30%)
Aug 30, 2005 35.36 35.56 34.78 34.90 3,361,220 -0.58(-1.62%)
Aug 29, 2005 36.00 36.00 35.42 35.48 2,473,236 -0.51(-1.41%)
Aug 26, 2005 36.63 36.63 35.61 35.98 2,644,597 -0.64(-1.74%)
Aug 25, 2005 36.88 37.07 36.37 36.62 2,216,108 -0.23(-0.62%)
Aug 24, 2005 36.89 37.57 36.68 36.85 3,320,973 +0.07(+0.19%)
Aug 23, 2005 36.23 36.89 36.20 36.78 2,133,877 +0.31(+0.84%)
Aug 22, 2005 36.67 37.03 36.32 36.47 1,721,810 -0.20(-0.55%)
Aug 19, 2005 36.62 37.32 36.54 36.67 2,215,887 -0.30(-0.80%)
Aug 18, 2005 36.85 37.05 36.53 36.97 2,728,848 +0.03(+0.09%)
Aug 17, 2005 36.71 37.10 36.42 36.93 3,790,699 +0.07(+0.19%)
Aug 16, 2005 37.95 38.01 36.83 36.86 3,428,036 -1.12(-2.94%)
Aug 15, 2005 37.99 38.45 37.70 37.98 1,954,294 -0.67(-1.74%)
Aug 12, 2005 38.15 38.75 38.12 38.65 2,185,198 +0.28(+0.73%)
Aug 11, 2005 37.99 38.56 37.87 38.37 2,388,134 +0.32(+0.85%)
Aug 10, 2005 38.43 38.83 38.00 38.05 2,247,161 -0.17(-0.43%)
Aug 09, 2005 38.11 38.34 37.84 38.21 1,926,762 +0.37(+0.97%)
Aug 08, 2005 38.25 38.35 37.77 37.85 1,585,676 -0.40(-1.05%)
Aug 05, 2005 38.29 38.35 37.83 38.25 1,803,977 +0.10(+0.27%)
Aug 04, 2005 38.83 38.86 37.81 38.15 5,429,262 -1.22(-3.10%)
Aug 03, 2005 39.91 40.03 39.19 39.37 3,167,870 -0.77(-1.91%)
Aug 02, 2005 39.85 40.52 39.63 40.13 1,763,063 +0.37(+0.94%)
Aug 01, 2005 40.43 40.46 39.37 39.76 2,343,318 -0.26(-0.65%)
Jul 29, 2005 40.95 40.97 39.91 40.02 2,751,833 -0.82(-2.01%)
Jul 28, 2005 40.51 40.96 40.14 40.84 2,118,511 +0.34(+0.84%)
Jul 27, 2005 40.40 40.75 39.88 40.50 2,443,972 +0.07(+0.17%)
Jul 26, 2005 40.33 40.71 39.81 40.43 2,484,991 +0.20(+0.50%)
Jul 25, 2005 40.34 40.44 39.91 40.23 2,532,765 +0.12(+0.30%)
Jul 22, 2005 39.64 40.35 39.58 40.11 2,467,102 +0.58(+1.48%)
Jul 21, 2005 39.49 39.92 39.14 39.52 2,734,980 -0.19(-0.48%)
Jul 20, 2005 39.39 39.88 39.06 39.71 1,972,895 +0.24(+0.60%)
Jul 19, 2005 39.29 39.80 39.19 39.48 3,096,369 +0.39(+1.00%)
Jul 18, 2005 39.18 39.30 39.00 39.09 2,733,866 -0.15(-0.38%)
Jul 15, 2005 39.02 39.41 38.78 39.23 2,694,097 +0.33(+0.85%)
Jul 14, 2005 38.41 39.00 38.13 38.90 2,763,305 +0.64(+1.66%)
Jul 13, 2005 38.54 38.55 37.91 38.27 2,621,326 -0.18(-0.48%)
Jul 12, 2005 38.09 38.52 38.08 38.45 1,551,696 +0.16(+0.41%)
Jul 11, 2005 38.18 38.56 37.69 38.29 1,952,625 +0.37(+0.97%)
Jul 08, 2005 37.22 37.93 37.05 37.93 2,112,245 +0.62(+1.66%)
Jul 07, 2005 36.64 37.62 36.46 37.31 3,003,066 +0.17(+0.47%)
Jul 06, 2005 37.26 37.37 36.84 37.13 3,820,181 -0.24(-0.63%)
Jul 05, 2005 36.18 37.49 35.92 37.37 4,207,880 +1.26(+3.50%)
Jul 01, 2005 36.58 36.61 36.08 36.10 2,176,426 -0.32(-0.89%)
Jun 30, 2005 36.63 37.19 36.43 36.43 1,937,084 -0.40(-1.09%)
Jun 29, 2005 37.28 37.28 36.40 36.83 1,931,379 -0.15(-0.40%)
Jun 28, 2005 36.29 37.17 36.12 36.98 3,615,946 +0.85(+2.37%)
Jun 27, 2005 35.81 36.30 35.75 36.12 2,757,580 +0.17(+0.46%)
Jun 24, 2005 36.80 36.80 35.57 35.96 3,619,370 -0.63(-1.72%)
Jun 23, 2005 37.60 37.86 36.42 36.58 8,737,571 -2.10(-5.43%)
Jun 22, 2005 38.71 39.17 38.32 38.69 6,675,865 +0.44(+1.14%)
Jun 21, 2005 38.35 38.64 38.08 38.25 2,842,851 -0.21(-0.54%)
Jun 20, 2005 37.62 38.64 37.62 38.46 3,527,795 +0.60(+1.59%)
Jun 17, 2005 38.45 38.75 37.47 37.86 5,687,519 -0.44(-1.14%)
Jun 16, 2005 37.67 38.37 37.51 38.29 6,350,829 +1.68(+4.60%)
Jun 15, 2005 36.18 36.62 35.97 36.61 3,384,793 +0.67(+1.87%)
Jun 14, 2005 36.23 36.40 35.76 35.94 2,908,803 -0.47(-1.29%)
Jun 13, 2005 35.97 36.59 35.83 36.41 1,734,593 +0.47(+1.31%)
Jun 10, 2005 36.17 36.44 35.81 35.94 1,822,638 -0.45(-1.25%)
Jun 09, 2005 36.03 36.69 35.73 36.39 2,052,558 +0.43(+1.19%)
Jun 08, 2005 36.17 36.46 35.97 35.97 2,493,402 -0.09(-0.24%)
Jun 07, 2005 36.29 36.84 36.03 36.05 2,445,163 -0.24(-0.67%)
Jun 06, 2005 35.89 36.32 35.83 36.30 2,224,306 +0.43(+1.19%)
Jun 03, 2005 36.09 36.41 35.80 35.87 2,185,146 -0.21(-0.58%)
Jun 02, 2005 35.61 36.11 35.53 36.08 2,167,882 +0.56(+1.57%)
Jun 01, 2005 35.61 36.13 35.31 35.52 3,333,764 +0.08(+0.22%)
May 31, 2005 35.66 36.17 35.32 35.44 3,418,581 +0.20(+0.57%)
May 27, 2005 34.92 35.54 34.91 35.24 2,652,673 +0.61(+1.76%)
May 26, 2005 34.61 34.74 34.25 34.63 1,418,177 +0.23(+0.66%)
May 25, 2005 34.38 34.47 34.02 34.40 1,317,560 +0.04(+0.13%)
May 24, 2005 34.33 34.38 34.18 34.36 1,240,641 -0.05(-0.15%)
May 23, 2005 34.20 34.53 34.20 34.41 1,457,476 -0.05(-0.15%)
May 20, 2005 34.67 34.82 34.19 34.47 2,037,115 -0.10(-0.30%)
May 19, 2005 34.79 34.82 34.45 34.57 2,509,120 -0.10(-0.30%)
May 18, 2005 33.96 34.96 33.83 34.67 4,449,884 +0.90(+2.66%)
May 17, 2005 33.19 33.82 33.02 33.78 2,762,442 +0.61(+1.84%)
May 16, 2005 32.77 33.32 32.45 33.17 2,212,696 +0.58(+1.77%)
May 13, 2005 32.61 32.81 32.20 32.59 2,777,762 +0.13(+0.40%)
May 12, 2005 32.63 32.68 32.35 32.46 3,319,264 -0.08(-0.24%)
May 11, 2005 32.20 32.63 31.90 32.54 2,949,445 +0.55(+1.72%)
May 10, 2005 32.23 32.23 31.85 31.99 2,307,613 -0.32(-1.00%)
May 09, 2005 32.11 32.43 31.95 32.31 3,277,594 +0.20(+0.62%)
May 06, 2005 32.65 32.67 31.86 32.11 2,116,108 -0.24(-0.73%)
May 05, 2005 32.38 32.70 32.19 32.35 1,938,321 -0.35(-1.07%)
May 04, 2005 32.60 32.75 32.24 32.70 2,875,117 +0.37(+1.16%)
May 03, 2005 32.58 32.63 32.17 32.32 1,872,380 -0.13(-0.40%)
May 02, 2005 32.43 32.69 32.19 32.45 2,347,685 +0.01(+0.03%)
Apr 29, 2005 32.36 32.63 31.63 32.44 3,125,652 +0.03(+0.08%)
Apr 28, 2005 32.92 32.92 32.29 32.42 2,656,204 -0.55(-1.67%)
Apr 27, 2005 32.33 33.24 32.05 32.97 3,372,277 +0.67(+2.08%)
Apr 26, 2005 32.71 32.97 32.29 32.29 2,341,602 -0.37(-1.12%)
Apr 25, 2005 32.43 33.01 32.35 32.66 1,651,920 +0.34(+1.05%)
Apr 22, 2005 32.59 32.71 32.22 32.32 2,485,234 -0.37(-1.12%)
Apr 21, 2005 32.78 32.95 32.02 32.69 2,926,070 +0.17(+0.51%)
Apr 20, 2005 32.93 33.18 32.23 32.52 2,865,492 -0.65(-1.95%)
Apr 19, 2005 33.51 33.52 32.70 33.17 2,599,106 -0.10(-0.29%)
Apr 18, 2005 33.24 33.52 32.91 33.26 2,855,609 +0.17(+0.50%)
Apr 15, 2005 33.45 34.00 33.00 33.10 4,059,954 -0.70(-2.06%)
Apr 14, 2005 34.22 34.44 33.78 33.79 2,747,846 -0.37(-1.10%)
Apr 13, 2005 34.75 34.83 33.87 34.17 2,797,359 -0.66(-1.90%)
Apr 12, 2005 34.62 35.05 33.91 34.83 5,805,013 +0.18(+0.53%)
Apr 11, 2005 34.81 34.92 34.50 34.65 2,204,851 -0.08(-0.23%)
Apr 08, 2005 35.22 35.57 34.40 34.73 6,133,511 -0.85(-2.38%)
Apr 07, 2005 33.66 35.63 33.57 35.57 16,316,546 +3.54(+11.05%)
Apr 06, 2005 32.70 32.80 31.84 32.03 4,973,970 -0.49(-1.50%)
Apr 05, 2005 32.36 32.74 32.19 32.52 3,292,480 +0.28(+0.87%)
Apr 04, 2005 31.88 32.46 31.67 32.24 3,340,216 +0.51(+1.59%)
Apr 01, 2005 31.99 32.41 31.58 31.74 3,598,024 -0.12(-0.38%)
Mar 31, 2005 31.82 32.07 31.67 31.86 2,370,252 +0.02(+0.05%)
Mar 30, 2005 31.68 32.13 31.54 31.84 2,779,326 +0.17(+0.52%)
Mar 29, 2005 32.02 32.13 31.48 31.68 3,726,736 +0.19(+0.61%)
Mar 28, 2005 31.13 31.69 31.13 31.48 3,016,158 +0.47(+1.52%)
Mar 24, 2005 31.39 31.39 31.00 31.01 2,702,263 -0.19(-0.61%)
Mar 23, 2005 31.55 31.56 31.17 31.20 3,839,007 -0.31(-0.97%)
Mar 22, 2005 31.19 31.85 30.96 31.51 4,558,043 +0.31(+0.98%)
Mar 21, 2005 31.57 31.67 31.05 31.20 3,143,571 -0.35(-1.11%)
Mar 18, 2005 31.82 31.99 30.95 31.55 6,283,324 -0.31(-0.99%)
Mar 17, 2005 31.95 32.14 31.79 31.87 2,101,350 -0.24(-0.73%)
Mar 16, 2005 32.36 32.61 31.97 32.10 2,821,345 -0.37(-1.13%)
Mar 15, 2005 33.21 33.24 32.35 32.47 3,820,548 -0.61(-1.84%)
Mar 14, 2005 32.71 33.34 32.62 33.08 2,465,730 +0.36(+1.09%)
Mar 11, 2005 33.34 33.44 32.61 32.72 3,613,413 -0.76(-2.27%)
Mar 10, 2005 33.50 33.73 33.09 33.48 2,861,881 -0.09(-0.26%)
Mar 09, 2005 33.72 33.96 33.50 33.57 2,257,360 -0.15(-0.44%)
Mar 08, 2005 33.93 34.01 33.65 33.72 1,969,660 -0.18(-0.54%)
Mar 07, 2005 33.51 34.20 33.31 33.90 2,155,731 +0.57(+1.70%)
Mar 04, 2005 33.48 33.99 33.25 33.33 2,405,178 -0.02(-0.05%)
Mar 03, 2005 33.61 33.74 32.85 33.35 2,982,161 -0.22(-0.65%)
Mar 02, 2005 33.90 34.35 33.52 33.57 3,097,962 -0.40(-1.18%)
Mar 01, 2005 32.70 33.99 32.70 33.97 4,817,916 +1.26(+3.84%)
Feb 28, 2005 32.67 32.82 32.48 32.71 2,708,893 +0.10(+0.32%)
Feb 25, 2005 32.62 32.70 32.00 32.61 3,384,964 -0.02(-0.05%)
Feb 24, 2005 32.08 32.65 31.87 32.63 4,663,501 +0.37(+1.16%)
Feb 23, 2005 32.69 32.74 32.24 32.25 2,678,832 -0.14(-0.43%)
Feb 22, 2005 32.65 32.85 32.12 32.39 6,046,651 -0.65(-1.95%)
Feb 18, 2005 33.92 33.93 32.70 33.04 5,256,563 -0.76(-2.24%)
Feb 17, 2005 34.48 34.64 33.68 33.79 2,993,172 -0.62(-1.80%)
Feb 16, 2005 34.53 34.54 34.17 34.41 2,363,554 +0.13(+0.38%)
Feb 15, 2005 34.13 34.68 33.96 34.28 2,587,211 +0.00(+0.00%)
Feb 14, 2005 34.43 34.54 34.15 34.28 1,417,831 -0.11(-0.33%)
Feb 11, 2005 33.75 34.67 33.54 34.40 2,748,415 +0.57(+1.68%)
Feb 10, 2005 34.31 34.39 33.57 33.83 4,353,493 -0.38(-1.10%)
Feb 09, 2005 34.65 34.87 34.09 34.20 3,415,518 -0.49(-1.41%)
Feb 08, 2005 35.42 35.46 34.60 34.69 3,086,433 -0.51(-1.44%)
Feb 07, 2005 35.30 35.54 35.12 35.20 1,810,213 -0.08(-0.22%)
Feb 04, 2005 34.66 35.30 34.66 35.28 3,573,435 +0.46(+1.33%)
Feb 03, 2005 35.09 35.56 34.41 34.81 5,058,948 -0.31(-0.89%)
Feb 02, 2005 35.77 35.78 34.96 35.13 4,515,131 -0.53(-1.49%)
Feb 01, 2005 35.13 35.92 35.13 35.66 3,430,315 +0.53(+1.51%)
Jan 31, 2005 35.00 35.26 34.72 35.13 2,495,392 +0.57(+1.64%)
Jan 28, 2005 34.58 34.83 34.13 34.56 3,377,604 -0.02(-0.05%)
Jan 27, 2005 34.64 34.79 34.34 34.58 3,805,748 -0.18(-0.53%)
Jan 26, 2005 35.01 35.10 34.65 34.76 2,110,723 +0.00(+0.00%)
Jan 25, 2005 35.02 35.14 34.69 34.76 2,063,930 -0.03(-0.08%)
Jan 24, 2005 35.02 35.21 34.72 34.79 2,733,892 -0.22(-0.62%)
Jan 21, 2005 35.67 35.76 34.82 35.01 4,183,308 -0.72(-2.03%)
Jan 20, 2005 36.17 36.60 35.64 35.73 3,389,710 -0.46(-1.28%)
Jan 19, 2005 36.33 36.51 36.11 36.19 2,926,741 -0.06(-0.17%)
Jan 18, 2005 35.84 36.43 35.51 36.25 2,968,849 +0.36(+1.00%)
Jan 14, 2005 35.58 35.92 35.31 35.90 2,710,119 +0.37(+1.03%)
Jan 13, 2005 35.60 35.70 35.40 35.53 6,880,475 -0.15(-0.42%)
Jan 12, 2005 35.08 35.71 34.86 35.68 3,787,451 +0.60(+1.72%)
Jan 11, 2005 34.61 35.18 34.53 35.08 3,673,111 +0.28(+0.80%)
Jan 10, 2005 34.70 35.04 34.63 34.80 2,465,229 +0.10(+0.28%)
Jan 07, 2005 34.88 35.20 34.66 34.70 2,604,433 -0.14(-0.40%)
Jan 06, 2005 34.90 35.04 34.70 34.84 2,429,116 -0.04(-0.12%)
Jan 05, 2005 34.63 35.00 34.57 34.88 3,698,137 +0.31(+0.88%)
Jan 04, 2005 34.96 35.12 34.52 34.58 3,072,989 -0.22(-0.63%)
Jan 03, 2005 34.74 35.02 34.61 34.80 4,255,759 +0.07(+0.20%)
Dec 31, 2004 34.61 34.81 34.46 34.73 1,647,344 +0.03(+0.08%)
Dec 30, 2004 35.01 35.06 34.53 34.70 2,282,403 -0.15(-0.43%)
Dec 29, 2004 34.73 35.08 34.67 34.85 2,290,661 +0.04(+0.13%)
Dec 28, 2004 34.42 34.81 34.25 34.81 2,040,858 +0.46(+1.35%)
Dec 27, 2004 34.48 34.63 34.04 34.34 2,608,363 +0.03(+0.10%)
Dec 23, 2004 34.27 34.61 33.87 34.31 2,266,461 +0.05(+0.15%)
Dec 22, 2004 34.03 34.62 33.75 34.26 2,631,875 +0.21(+0.61%)
Dec 21, 2004 33.74 34.29 33.60 34.05 3,642,899 +0.25(+0.75%)
Dec 20, 2004 34.27 34.43 33.62 33.79 4,230,934 -0.24(-0.72%)
Dec 17, 2004 34.82 34.87 34.00 34.04 5,579,387 -0.52(-1.51%)
Dec 16, 2004 35.01 35.19 34.33 34.56 8,097,830 -0.60(-1.71%)
Dec 15, 2004 35.53 35.92 34.88 35.16 2,943,612 -0.31(-0.88%)
Dec 14, 2004 35.26 35.56 34.61 35.48 2,343,764 +0.37(+1.04%)
Dec 13, 2004 34.88 35.16 34.11 35.11 3,443,103 +0.24(+0.70%)
Dec 10, 2004 35.10 35.35 34.78 34.87 1,806,998 -0.47(-1.33%)
Dec 09, 2004 34.72 35.70 34.52 35.34 3,013,805 +0.39(+1.12%)
Dec 08, 2004 34.61 35.22 34.44 34.95 2,580,148 +0.51(+1.49%)
Dec 07, 2004 34.95 35.08 34.35 34.43 3,394,588 -0.27(-0.78%)
Dec 06, 2004 34.83 35.00 34.53 34.70 2,164,613 -0.08(-0.23%)
Dec 03, 2004 34.49 35.40 34.20 34.78 2,747,257 +0.04(+0.13%)
Dec 02, 2004 35.15 35.30 34.00 34.74 5,365,942 -0.53(-1.51%)
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.