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 (%)
Aug 31, 2007 30.10 30.51 29.59 30.20 2,333,940 +0.52(+1.76%)
Aug 30, 2007 29.97 30.07 29.24 29.68 3,039,612 -0.46(-1.53%)
Aug 29, 2007 29.09 30.18 28.87 30.14 4,217,259 +1.52(+5.30%)
Aug 28, 2007 29.30 29.53 28.62 28.62 4,914,753 -1.57(-5.20%)
Aug 27, 2007 30.69 30.95 30.14 30.19 1,960,309 -0.55(-1.79%)
Aug 24, 2007 29.84 30.77 29.84 30.74 2,069,953 +0.78(+2.59%)
Aug 23, 2007 30.11 30.47 29.84 29.97 2,284,600 -0.13(-0.43%)
Aug 22, 2007 30.28 30.38 29.71 30.10 3,110,940 -0.05(-0.17%)
Aug 21, 2007 29.28 30.25 29.28 30.15 2,923,528 +0.64(+2.16%)
Aug 20, 2007 29.77 30.05 29.36 29.51 2,910,912 -0.35(-1.17%)
Aug 17, 2007 30.51 30.73 29.36 29.86 5,273,324 +0.05(+0.18%)
Aug 16, 2007 29.14 29.90 28.30 29.81 6,111,639 +0.54(+1.85%)
Aug 15, 2007 29.67 29.96 29.17 29.27 4,193,273 -0.30(-1.00%)
Aug 14, 2007 30.20 30.31 29.39 29.57 4,061,530 -0.71(-2.36%)
Aug 13, 2007 30.52 30.91 30.23 30.28 3,586,061 -0.55(-1.78%)
Aug 10, 2007 31.33 31.88 30.60 30.83 4,245,056 -0.32(-1.04%)
Aug 09, 2007 31.57 32.25 30.52 31.15 6,463,046 -0.71(-2.22%)
Aug 08, 2007 30.87 32.13 30.79 31.86 5,260,720 +1.22(+3.98%)
Aug 07, 2007 30.33 30.83 30.14 30.64 5,353,993 +0.05(+0.17%)
Aug 06, 2007 29.99 30.59 29.52 30.59 6,156,989 +0.74(+2.48%)
Aug 03, 2007 30.07 31.03 29.83 29.84 4,853,859 -1.19(-3.82%)
Aug 02, 2007 30.93 31.22 30.70 31.03 3,611,576 +0.17(+0.57%)
Aug 01, 2007 30.20 30.88 30.03 30.86 5,646,405 +0.65(+2.17%)
Jul 31, 2007 31.28 31.39 30.20 30.20 4,437,529 -0.84(-2.70%)
Jul 30, 2007 30.21 31.13 30.12 31.04 4,312,405 +0.79(+2.62%)
Jul 27, 2007 30.55 30.73 30.17 30.25 4,306,722 -0.31(-1.03%)
Jul 26, 2007 30.55 30.98 30.04 30.56 7,877,791 -0.36(-1.16%)
Jul 25, 2007 31.08 31.34 30.76 30.92 3,395,982 -0.17(-0.53%)
Jul 24, 2007 31.66 32.04 30.90 31.08 6,068,585 -0.58(-1.82%)
Jul 23, 2007 32.13 32.43 31.56 31.66 3,692,497 -0.45(-1.41%)
Jul 20, 2007 31.89 32.34 31.52 32.11 6,412,846 +0.42(+1.32%)
Jul 19, 2007 31.67 31.74 31.31 31.69 3,101,092 +0.31(+1.00%)
Jul 18, 2007 31.24 31.47 31.22 31.38 4,270,169 +0.10(+0.31%)
Jul 17, 2007 31.46 31.51 31.27 31.28 2,432,281 -0.10(-0.31%)
Jul 16, 2007 31.56 31.59 31.27 31.38 2,340,506 -0.24(-0.74%)
Jul 13, 2007 31.64 31.68 31.34 31.61 2,431,496 -0.02(-0.06%)
Jul 12, 2007 31.27 31.68 31.07 31.63 3,791,838 +0.56(+1.80%)
Jul 11, 2007 30.99 31.21 30.85 31.07 5,506,766 +0.08(+0.25%)
Jul 10, 2007 31.74 31.82 30.90 31.00 7,035,363 -0.88(-2.76%)
Jul 09, 2007 31.95 32.09 31.78 31.88 4,738,501 -0.14(-0.44%)
Jul 06, 2007 31.81 32.08 31.62 32.02 2,775,290 +0.22(+0.69%)
Jul 05, 2007 31.54 31.85 31.43 31.80 3,224,038 +0.37(+1.17%)
Jul 03, 2007 31.45 31.52 31.34 31.43 2,020,706 -0.03(-0.11%)
Jul 02, 2007 31.48 31.71 31.26 31.47 4,220,000 +0.09(+0.28%)
Jun 29, 2007 31.50 31.77 31.26 31.38 9,312,609 -0.09(-0.28%)
Jun 28, 2007 31.19 31.83 31.08 31.47 19,646,120 -1.28(-3.91%)
Jun 27, 2007 32.02 32.79 31.88 32.75 5,375,347 +0.53(+1.65%)
Jun 26, 2007 32.46 32.57 32.11 32.22 3,150,872 -0.06(-0.19%)
Jun 25, 2007 32.36 32.48 32.15 32.28 4,301,866 -0.10(-0.32%)
Jun 22, 2007 32.68 32.73 32.30 32.38 3,522,145 -0.37(-1.12%)
Jun 21, 2007 32.68 32.78 32.34 32.75 4,013,675 +0.07(+0.21%)
Jun 20, 2007 33.07 33.17 32.63 32.68 3,459,045 -0.39(-1.19%)
Jun 19, 2007 32.77 33.16 32.70 33.07 2,260,956 +0.17(+0.53%)
Jun 18, 2007 33.06 33.14 32.79 32.90 2,864,703 -0.20(-0.61%)
Jun 15, 2007 33.18 33.31 32.84 33.10 5,732,044 +0.17(+0.53%)
Jun 14, 2007 32.77 32.97 32.61 32.92 3,506,529 +0.09(+0.27%)
Jun 13, 2007 32.74 32.92 32.61 32.84 3,589,911 +0.20(+0.61%)
Jun 12, 2007 32.75 33.01 32.53 32.63 3,524,994 -0.06(-0.19%)
Jun 11, 2007 32.61 32.84 32.35 32.70 2,859,758 -0.10(-0.32%)
Jun 08, 2007 32.54 33.02 32.30 32.80 3,166,569 +0.24(+0.75%)
Jun 07, 2007 32.87 33.08 32.37 32.56 6,233,390 -0.47(-1.43%)
Jun 06, 2007 33.19 33.23 33.02 33.03 7,430,375 -0.34(-1.02%)
Jun 05, 2007 33.06 33.65 32.94 33.37 14,953,471 -1.92(-5.44%)
Jun 04, 2007 35.68 35.70 35.27 35.29 3,642,899 -0.03(-0.07%)
Jun 01, 2007 35.49 35.58 35.15 35.31 3,222,741 -0.14(-0.39%)
May 31, 2007 35.92 35.92 35.17 35.45 4,196,388 -0.35(-0.97%)
May 30, 2007 35.34 35.80 35.15 35.80 3,863,164 +0.35(+0.98%)
May 29, 2007 35.40 35.49 35.12 35.45 2,668,029 +0.00(+0.00%)
May 25, 2007 35.26 35.58 35.09 35.45 1,548,659 +0.18(+0.52%)
May 24, 2007 35.52 35.93 35.04 35.27 2,941,470 -0.31(-0.88%)
May 23, 2007 35.70 35.96 35.49 35.58 1,846,105 -0.05(-0.15%)
May 22, 2007 35.65 35.81 35.36 35.63 2,046,635 -0.31(-0.85%)
May 21, 2007 35.36 36.02 35.35 35.94 2,783,081 +0.57(+1.60%)
May 18, 2007 34.85 35.45 34.82 35.37 4,524,473 +0.66(+1.91%)
May 17, 2007 34.87 34.88 34.66 34.71 2,900,737 -0.20(-0.57%)
May 16, 2007 34.88 35.05 34.58 34.91 2,250,097 +0.08(+0.23%)
May 15, 2007 35.49 35.79 34.76 34.83 3,315,772 -0.65(-1.82%)
May 14, 2007 35.95 36.00 35.26 35.48 2,087,456 -0.40(-1.12%)
May 11, 2007 35.50 35.91 35.29 35.88 2,482,446 +0.42(+1.18%)
May 10, 2007 36.13 36.35 35.35 35.46 2,760,561 -0.85(-2.33%)
May 09, 2007 35.96 36.39 35.70 36.31 2,896,494 +0.77(+2.16%)
May 08, 2007 35.57 35.65 35.13 35.54 2,010,923 -0.03(-0.07%)
May 07, 2007 35.40 35.72 35.35 35.56 2,380,943 +0.22(+0.62%)
May 04, 2007 35.49 35.59 35.13 35.35 3,007,767 -0.13(-0.37%)
May 03, 2007 36.01 36.01 35.19 35.48 2,521,596 -0.44(-1.24%)
May 02, 2007 35.40 36.09 35.25 35.92 3,011,895 +0.57(+1.60%)
May 01, 2007 35.55 35.74 35.20 35.36 3,132,471 -0.17(-0.47%)
Apr 30, 2007 36.02 36.18 35.48 35.52 1,793,833 -0.51(-1.43%)
Apr 27, 2007 35.82 36.13 35.81 36.04 1,906,842 +0.04(+0.12%)
Apr 26, 2007 35.87 36.19 35.85 35.99 2,308,809 -0.31(-0.84%)
Apr 25, 2007 36.30 36.47 35.97 36.30 2,681,480 -0.01(-0.02%)
Apr 24, 2007 36.24 36.46 35.96 36.31 2,576,454 -0.16(-0.43%)
Apr 23, 2007 36.45 36.53 36.31 36.46 2,028,976 +0.15(+0.41%)
Apr 20, 2007 36.32 36.40 35.51 36.31 3,394,349 +0.61(+1.71%)
Apr 19, 2007 35.81 35.99 35.61 35.70 3,288,520 -0.44(-1.21%)
Apr 18, 2007 35.98 36.42 35.88 36.14 3,100,689 +0.05(+0.15%)
Apr 17, 2007 36.38 36.51 35.88 36.09 2,749,594 -0.24(-0.67%)
Apr 16, 2007 35.63 36.34 35.55 36.33 3,799,557 +0.82(+2.31%)
Apr 13, 2007 34.81 35.53 34.80 35.51 3,788,521 +0.64(+1.83%)
Apr 12, 2007 34.27 35.20 34.22 34.88 6,332,607 -0.64(-1.79%)
Apr 11, 2007 35.75 36.13 35.49 35.51 2,959,917 -0.38(-1.07%)
Apr 10, 2007 36.16 36.23 35.71 35.90 2,589,283 -0.19(-0.53%)
Apr 09, 2007 36.12 36.42 35.90 36.09 2,534,772 +0.16(+0.44%)
Apr 05, 2007 35.45 36.08 35.32 35.93 2,208,801 +0.31(+0.88%)
Apr 04, 2007 35.59 35.89 35.36 35.62 1,895,873 +0.08(+0.22%)
Apr 03, 2007 35.22 35.90 35.21 35.54 2,740,561 +0.31(+0.89%)
Apr 02, 2007 34.94 35.29 34.91 35.22 2,485,232 +0.20(+0.57%)
Mar 30, 2007 34.65 35.11 34.37 35.02 2,944,832 +0.43(+1.23%)
Mar 29, 2007 34.38 34.65 34.17 34.60 2,993,683 +0.17(+0.51%)
Mar 28, 2007 34.88 35.02 34.38 34.42 3,652,766 -0.58(-1.67%)
Mar 27, 2007 35.15 35.26 34.89 35.01 2,224,653 -0.26(-0.74%)
Mar 26, 2007 35.79 35.83 34.98 35.27 3,314,256 -0.65(-1.82%)
Mar 23, 2007 35.70 36.06 35.56 35.92 2,191,046 +0.34(+0.96%)
Mar 22, 2007 35.67 35.90 35.36 35.58 1,747,784 +0.06(+0.17%)
Mar 21, 2007 34.79 35.52 34.40 35.52 3,124,069 +0.82(+2.36%)
Mar 20, 2007 34.48 34.77 34.34 34.70 1,601,489 +0.13(+0.38%)
Mar 19, 2007 34.19 34.67 34.05 34.57 1,720,830 +0.50(+1.46%)
Mar 16, 2007 33.78 34.23 33.56 34.07 3,978,672 +0.11(+0.33%)
Mar 15, 2007 33.88 34.18 33.84 33.96 1,985,195 +0.03(+0.08%)
Mar 14, 2007 33.82 33.99 33.04 33.93 3,000,929 +0.08(+0.23%)
Mar 13, 2007 35.01 35.01 33.86 33.86 3,310,535 -1.15(-3.29%)
Mar 12, 2007 34.76 35.14 34.55 35.01 1,612,840 +0.05(+0.15%)
Mar 09, 2007 34.88 35.03 34.61 34.95 1,894,483 +0.36(+1.03%)
Mar 08, 2007 34.54 34.81 34.40 34.60 2,806,179 +0.18(+0.53%)
Mar 07, 2007 34.32 34.57 33.99 34.41 2,811,386 +0.07(+0.20%)
Mar 06, 2007 33.70 34.43 33.64 34.34 4,264,354 +0.23(+0.66%)
Mar 05, 2007 34.30 34.44 34.05 34.12 3,005,654 -0.37(-1.06%)
Mar 02, 2007 34.66 35.03 34.44 34.48 2,707,461 -0.18(-0.53%)
Mar 01, 2007 34.27 35.19 33.75 34.67 4,196,341 -0.11(-0.33%)
Feb 28, 2007 35.37 35.60 34.76 34.78 4,080,764 -0.62(-1.75%)
Feb 27, 2007 36.05 36.22 34.96 35.40 5,046,275 -1.61(-4.36%)
Feb 26, 2007 37.25 37.33 36.72 37.01 1,502,760 -0.10(-0.28%)
Feb 23, 2007 37.60 37.77 36.96 37.12 1,845,488 -0.39(-1.05%)
Feb 22, 2007 37.30 37.51 37.12 37.51 1,548,504 +0.32(+0.87%)
Feb 21, 2007 37.30 37.34 37.04 37.19 2,042,831 -0.29(-0.77%)
Feb 20, 2007 37.01 37.54 36.76 37.47 1,967,122 +0.33(+0.89%)
Feb 16, 2007 37.40 37.53 37.06 37.14 2,249,018 -0.35(-0.93%)
Feb 15, 2007 37.22 37.56 37.06 37.49 2,095,704 +0.03(+0.09%)
Feb 14, 2007 36.83 37.49 36.54 37.46 2,947,497 +0.67(+1.83%)
Feb 13, 2007 36.47 36.89 36.44 36.78 1,709,405 +0.28(+0.76%)
Feb 12, 2007 36.45 36.58 36.18 36.51 1,645,874 +0.01(+0.02%)
Feb 09, 2007 36.88 36.88 36.31 36.50 2,486,187 -0.31(-0.83%)
Feb 08, 2007 36.48 36.90 36.48 36.80 1,799,179 +0.24(+0.67%)
Feb 07, 2007 36.51 36.92 36.15 36.56 2,284,859 +0.01(+0.02%)
Feb 06, 2007 36.20 36.62 35.91 36.55 2,377,493 +0.56(+1.55%)
Feb 05, 2007 36.38 36.61 35.93 35.99 2,062,806 -0.47(-1.29%)
Feb 02, 2007 36.51 36.67 36.23 36.46 1,777,594 -0.08(-0.21%)
Feb 01, 2007 36.73 37.09 36.40 36.54 2,982,741 -0.24(-0.66%)
Jan 31, 2007 35.90 36.91 35.69 36.78 3,152,390 +1.00(+2.80%)
Jan 30, 2007 36.04 36.10 35.69 35.78 1,850,702 -0.14(-0.39%)
Jan 29, 2007 35.27 36.13 35.17 35.92 2,742,858 +0.44(+1.23%)
Jan 26, 2007 35.72 35.83 35.27 35.49 2,710,941 -0.11(-0.32%)
Jan 25, 2007 35.97 36.05 35.47 35.60 2,802,425 -0.62(-1.71%)
Jan 24, 2007 36.04 36.28 35.89 36.22 2,061,804 +0.30(+0.83%)
Jan 23, 2007 36.16 36.28 35.77 35.92 2,706,171 -0.23(-0.63%)
Jan 22, 2007 36.46 36.54 35.84 36.15 2,729,711 -0.41(-1.12%)
Jan 19, 2007 36.76 36.86 36.46 36.56 3,096,785 -0.20(-0.55%)
Jan 18, 2007 36.58 36.95 36.51 36.76 3,405,902 +0.13(+0.36%)
Jan 17, 2007 36.61 36.76 36.44 36.63 3,388,102 +0.03(+0.07%)
Jan 16, 2007 36.41 36.62 36.22 36.60 2,306,770 +0.34(+0.94%)
Jan 12, 2007 35.82 36.33 35.75 36.26 3,597,005 +0.37(+1.04%)
Jan 11, 2007 35.33 36.03 35.25 35.89 4,860,653 +0.76(+2.16%)
Jan 10, 2007 34.92 35.15 34.72 35.13 2,420,616 +0.21(+0.60%)
Jan 09, 2007 34.54 35.16 34.54 34.92 4,363,180 +0.30(+0.86%)
Jan 08, 2007 34.83 34.96 34.35 34.62 6,210,778 +0.73(+2.16%)
Jan 05, 2007 33.85 33.98 33.72 33.89 3,500,382 +0.08(+0.23%)
Jan 04, 2007 33.32 33.98 33.08 33.81 4,936,167 +0.43(+1.28%)
Jan 03, 2007 33.45 33.69 32.95 33.38 5,614,646 +0.17(+0.50%)
Dec 29, 2006 33.07 33.53 33.07 33.22 2,623,480 -0.02(-0.05%)
Dec 28, 2006 33.20 33.44 33.14 33.24 2,765,332 -0.11(-0.34%)
Dec 27, 2006 33.65 33.74 33.34 33.35 4,143,822 +0.01(+0.03%)
Dec 26, 2006 33.13 33.46 33.00 33.34 2,702,884 +0.17(+0.53%)
Dec 22, 2006 33.53 33.68 32.97 33.17 6,466,095 -0.44(-1.30%)
Dec 21, 2006 33.70 33.99 32.97 33.60 11,915,673 -1.21(-3.48%)
Dec 20, 2006 35.06 35.49 34.79 34.81 3,376,690 -0.29(-0.82%)
Dec 19, 2006 35.29 35.31 34.73 35.10 3,223,626 -0.34(-0.96%)
Dec 18, 2006 35.49 35.76 35.21 35.44 2,114,301 -0.03(-0.07%)
Dec 15, 2006 35.98 36.38 35.36 35.47 4,153,840 -0.33(-0.93%)
Dec 14, 2006 35.75 36.30 35.66 35.80 3,336,275 +0.16(+0.44%)
Dec 13, 2006 35.01 35.66 34.88 35.64 3,983,754 +0.71(+2.02%)
Dec 12, 2006 34.72 34.99 34.49 34.94 2,432,353 +0.34(+0.98%)
Dec 11, 2006 34.64 35.00 34.45 34.60 1,876,901 -0.20(-0.58%)
Dec 08, 2006 33.98 34.91 33.85 34.80 2,825,348 +0.62(+1.81%)
Dec 07, 2006 34.59 34.93 34.06 34.18 1,921,476 -0.39(-1.14%)
Dec 06, 2006 34.61 34.74 34.43 34.57 2,419,072 +0.04(+0.13%)
Dec 05, 2006 34.51 34.63 34.16 34.53 2,750,631 +0.27(+0.79%)
Dec 04, 2006 34.13 34.66 33.97 34.26 3,946,640 +0.30(+0.87%)
Dec 01, 2006 33.94 34.11 33.79 33.96 4,355,423 +0.15(+0.44%)
Nov 30, 2006 34.13 34.40 33.65 33.81 2,876,631 -0.45(-1.32%)
Nov 29, 2006 34.00 34.44 33.99 34.27 2,039,818 +0.37(+1.08%)
Nov 28, 2006 33.99 34.15 33.78 33.90 2,474,171 -0.17(-0.51%)
Nov 27, 2006 34.25 34.35 33.82 34.07 2,268,497 -0.15(-0.43%)
Nov 24, 2006 33.91 34.47 33.89 34.22 1,176,149 -0.13(-0.38%)
Nov 22, 2006 34.74 34.79 34.15 34.35 2,432,874 -0.44(-1.28%)
Nov 21, 2006 34.78 34.89 34.54 34.80 2,865,817 +0.06(+0.18%)
Nov 20, 2006 35.34 35.35 34.48 34.74 2,906,056 -0.60(-1.70%)
Nov 17, 2006 35.75 35.86 35.07 35.34 2,470,509 -0.50(-1.39%)
Nov 16, 2006 35.92 36.05 35.11 35.83 3,092,254 -0.12(-0.34%)
Nov 15, 2006 35.01 36.20 34.88 35.96 5,189,418 +0.43(+1.20%)
Nov 14, 2006 34.61 35.56 33.36 35.53 3,260,309 +1.01(+2.93%)
Nov 13, 2006 34.94 35.02 34.28 34.52 1,884,615 -0.35(-1.00%)
Nov 10, 2006 34.43 34.96 34.21 34.87 1,803,176 +0.64(+1.86%)
Nov 09, 2006 34.52 34.63 34.06 34.23 1,690,125 -0.37(-1.06%)
Nov 08, 2006 34.15 34.70 34.00 34.60 2,081,743 +0.35(+1.02%)
Nov 07, 2006 34.15 34.60 33.79 34.25 1,533,079 +0.05(+0.15%)
Nov 06, 2006 33.62 34.34 33.62 34.20 1,565,131 +0.58(+1.71%)
Nov 03, 2006 33.93 34.07 33.14 33.62 1,899,639 -0.21(-0.62%)
Nov 02, 2006 33.72 34.12 33.67 33.83 3,372,040 -0.42(-1.22%)
Nov 01, 2006 35.18 35.23 34.06 34.25 2,595,995 -0.88(-2.51%)
Oct 31, 2006 34.99 35.33 34.70 35.13 2,430,944 +0.12(+0.35%)
Oct 30, 2006 34.57 35.08 34.54 35.01 2,022,408 +0.39(+1.13%)
Oct 27, 2006 34.99 35.21 34.47 34.61 2,455,715 -0.53(-1.51%)
Oct 26, 2006 34.47 35.23 34.25 35.15 3,080,007 +0.62(+1.79%)
Oct 25, 2006 34.30 34.75 34.13 34.53 4,353,024 +0.12(+0.35%)
Oct 24, 2006 34.60 34.92 34.25 34.40 2,992,239 -0.46(-1.33%)
Oct 23, 2006 33.71 34.88 33.71 34.87 2,899,307 +0.95(+2.80%)
Oct 20, 2006 34.18 34.19 33.82 33.92 2,235,399 -0.14(-0.41%)
Oct 19, 2006 33.80 34.34 33.71 34.06 3,091,624 -0.08(-0.23%)
Oct 18, 2006 33.58 34.22 33.47 34.13 3,208,319 +0.95(+2.86%)
Oct 17, 2006 33.35 33.64 33.05 33.18 2,000,206 -0.27(-0.81%)
Oct 16, 2006 33.38 33.89 33.04 33.45 3,268,141 +0.02(+0.05%)
Oct 13, 2006 33.99 34.02 33.37 33.44 4,056,416 -0.51(-1.52%)
Oct 12, 2006 34.09 34.53 33.91 33.95 5,672,092 -0.19(-0.56%)
Oct 11, 2006 34.65 34.81 33.81 34.14 3,530,297 -0.67(-1.93%)
Oct 10, 2006 34.89 35.10 34.48 34.81 2,463,146 -0.05(-0.15%)
Oct 09, 2006 34.35 34.97 34.15 34.87 1,942,184 +0.40(+1.16%)
Oct 06, 2006 34.83 34.83 34.35 34.47 2,853,568 -0.37(-1.05%)
Oct 05, 2006 34.98 35.03 34.37 34.83 3,121,370 -0.22(-0.62%)
Oct 04, 2006 34.34 35.08 33.94 35.05 4,637,806 +0.63(+1.82%)
Oct 03, 2006 33.55 34.50 33.38 34.42 3,858,163 +0.79(+2.36%)
Oct 02, 2006 33.32 34.10 33.26 33.63 2,899,594 +0.27(+0.81%)
Sep 29, 2006 33.68 33.86 33.32 33.36 1,670,730 -0.47(-1.39%)
Sep 28, 2006 33.82 34.13 33.37 33.83 2,747,275 +0.07(+0.21%)
Sep 27, 2006 34.14 34.49 33.66 33.76 3,500,555 -0.43(-1.25%)
Sep 26, 2006 33.90 34.33 33.75 34.19 5,605,638 +0.24(+0.72%)
Sep 25, 2006 33.49 33.94 32.95 33.94 5,738,504 +0.46(+1.38%)
Sep 22, 2006 33.39 33.55 32.79 33.48 5,063,666 -0.01(-0.03%)
Sep 21, 2006 32.22 33.62 32.16 33.49 10,315,091 +1.11(+3.42%)
Sep 20, 2006 32.32 32.57 31.98 32.38 7,733,958 +0.21(+0.65%)
Sep 19, 2006 32.52 32.63 32.00 32.17 4,875,793 -0.36(-1.10%)
Sep 18, 2006 32.50 32.82 32.43 32.53 3,576,589 +0.00(+0.00%)
Sep 15, 2006 32.70 32.72 32.21 32.53 8,584,615 +0.16(+0.48%)
Sep 14, 2006 31.79 32.47 31.79 32.37 8,040,422 +0.41(+1.28%)
Sep 13, 2006 31.68 31.96 31.43 31.96 3,462,437 +0.10(+0.30%)
Sep 12, 2006 31.25 31.94 31.12 31.87 6,227,601 +0.53(+1.70%)
Sep 11, 2006 29.65 31.48 29.50 31.34 6,983,690 +1.60(+5.36%)
Sep 08, 2006 29.43 29.86 29.33 29.74 1,799,193 +0.27(+0.92%)
Sep 07, 2006 29.31 29.80 29.21 29.47 2,593,108 +0.08(+0.27%)
Sep 06, 2006 29.84 29.97 29.30 29.39 3,663,577 -0.66(-2.21%)
Sep 05, 2006 29.77 30.18 29.66 30.05 2,349,101 +0.19(+0.64%)
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.