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 (%)
Dec 31, 2009 34.22 33.66 33.66 33.66 1,475,648 -0.54(-1.58%)
Dec 30, 2009 34.09 34.57 34.06 34.20 1,467,669 +0.10(+0.28%)
Dec 29, 2009 34.30 34.33 33.96 34.11 1,781,129 -0.14(-0.41%)
Dec 28, 2009 34.54 34.69 34.14 34.25 1,355,832 -0.17(-0.48%)
Dec 24, 2009 34.40 34.54 34.16 34.41 1,064,241 -0.02(-0.05%)
Dec 23, 2009 34.47 34.58 34.13 34.43 1,499,197 -0.03(-0.08%)
Dec 22, 2009 33.83 34.54 33.60 34.46 3,451,023 +1.16(+3.48%)
Dec 21, 2009 32.75 33.45 32.72 33.30 1,947,796 +0.61(+1.87%)
Dec 18, 2009 32.72 32.90 32.30 32.69 3,903,203 -0.02(-0.05%)
Dec 17, 2009 32.95 32.99 32.58 32.70 2,265,879 -0.37(-1.11%)
Dec 16, 2009 33.69 33.69 32.99 33.07 3,117,115 -0.33(-0.99%)
Dec 15, 2009 33.56 33.61 33.24 33.40 2,038,453 -0.43(-1.26%)
Dec 14, 2009 33.68 33.89 33.38 33.83 2,337,953 +0.53(+1.60%)
Dec 11, 2009 33.53 33.94 33.25 33.30 3,453,394 -0.11(-0.34%)
Dec 10, 2009 33.24 33.95 33.19 33.41 2,904,104 +0.22(+0.66%)
Dec 09, 2009 33.22 33.35 32.77 33.19 2,186,336 -0.16(-0.47%)
Dec 08, 2009 33.43 33.57 33.03 33.35 3,614,119 -0.38(-1.14%)
Dec 07, 2009 34.03 34.34 33.71 33.73 3,589,624 -0.40(-1.18%)
Dec 04, 2009 34.19 34.83 33.94 34.13 3,691,131 +0.36(+1.06%)
Dec 03, 2009 33.99 34.41 33.72 33.78 3,609,896 -0.24(-0.72%)
Dec 02, 2009 33.86 34.40 33.85 34.02 2,924,102 +0.11(+0.33%)
Dec 01, 2009 32.93 34.11 32.57 33.91 6,370,882 +1.33(+4.10%)
Nov 30, 2009 32.05 32.58 31.82 32.57 3,984,123 +0.32(+1.00%)
Nov 27, 2009 31.96 32.62 31.57 32.25 1,767,149 -0.40(-1.23%)
Nov 25, 2009 32.70 32.92 32.61 32.65 1,522,282 +0.17(+0.54%)
Nov 24, 2009 32.65 32.91 32.39 32.48 1,824,492 -0.31(-0.93%)
Nov 23, 2009 32.68 33.23 32.61 32.78 2,659,602 +0.31(+0.97%)
Nov 20, 2009 32.15 32.71 32.05 32.47 2,695,716 +0.11(+0.35%)
Nov 19, 2009 32.36 32.43 31.91 32.36 2,645,390 -0.24(-0.75%)
Nov 18, 2009 32.44 32.64 32.29 32.60 1,749,777 -0.01(-0.03%)
Nov 17, 2009 32.70 32.95 32.44 32.61 2,031,054 -0.27(-0.82%)
Nov 16, 2009 32.39 33.02 32.35 32.88 3,018,718 +0.53(+1.64%)
Nov 13, 2009 32.42 32.65 32.19 32.35 2,405,050 +0.10(+0.32%)
Nov 12, 2009 33.11 33.16 32.16 32.24 3,403,008 -0.77(-2.32%)
Nov 11, 2009 33.02 33.47 32.76 33.01 2,582,422 +0.11(+0.34%)
Nov 10, 2009 32.96 33.08 32.58 32.90 3,480,681 -0.01(-0.03%)
Nov 09, 2009 32.59 32.95 32.43 32.91 3,213,805 +0.52(+1.62%)
Nov 06, 2009 32.23 32.56 31.95 32.38 2,964,202 +0.04(+0.13%)
Nov 05, 2009 31.71 32.77 31.52 32.34 4,546,453 +0.84(+2.66%)
Nov 04, 2009 31.58 31.99 31.41 31.50 3,383,860 -0.16(-0.50%)
Nov 03, 2009 31.67 32.03 31.27 31.66 3,627,239 -0.07(-0.22%)
Nov 02, 2009 30.69 31.81 30.69 31.73 6,143,275 +1.03(+3.35%)
Oct 30, 2009 31.16 31.67 30.55 30.70 5,015,481 -0.68(-2.17%)
Oct 29, 2009 30.73 31.49 30.57 31.38 2,655,515 +0.92(+3.03%)
Oct 28, 2009 31.23 31.36 30.42 30.45 3,888,890 -0.82(-2.62%)
Oct 27, 2009 31.53 31.75 31.00 31.27 4,903,739 -0.37(-1.18%)
Oct 26, 2009 31.74 32.03 31.25 31.65 4,009,972 +0.11(+0.36%)
Oct 23, 2009 31.78 32.04 31.51 31.54 4,465,073 -0.35(-1.09%)
Oct 22, 2009 30.97 32.07 30.87 31.88 5,752,643 +0.74(+2.38%)
Oct 21, 2009 31.40 32.09 31.09 31.14 3,383,565 -0.34(-1.08%)
Oct 20, 2009 31.26 31.64 31.21 31.48 2,826,303 -0.54(-1.69%)
Oct 19, 2009 31.82 32.11 31.52 32.02 3,198,651 +0.34(+1.07%)
Oct 16, 2009 31.97 32.15 31.40 31.68 6,131,007 -0.33(-1.03%)
Oct 15, 2009 31.96 32.22 31.90 32.02 5,661,414 -0.21(-0.65%)
Oct 14, 2009 32.24 32.40 32.15 32.23 6,738,269 +0.21(+0.65%)
Oct 13, 2009 32.10 32.34 31.89 32.02 5,950,593 -0.09(-0.27%)
Oct 12, 2009 32.70 32.70 31.95 32.10 5,237,034 -0.50(-1.52%)
Oct 09, 2009 32.60 32.77 32.36 32.60 3,148,790 -0.01(-0.03%)
Oct 08, 2009 32.87 33.32 32.56 32.61 4,379,074 +0.06(+0.19%)
Oct 07, 2009 32.70 32.77 32.35 32.55 2,294,342 -0.24(-0.72%)
Oct 06, 2009 32.43 33.13 32.31 32.78 2,980,337 +0.41(+1.27%)
Oct 05, 2009 31.96 32.45 31.79 32.37 2,704,113 +0.42(+1.31%)
Oct 02, 2009 31.78 32.47 31.58 31.95 3,423,364 -0.15(-0.46%)
Oct 01, 2009 32.54 32.89 31.68 32.10 3,949,708 -0.63(-1.92%)
Sep 30, 2009 32.97 33.04 32.10 32.73 3,843,446 -0.08(-0.24%)
Sep 29, 2009 32.84 33.13 32.45 32.81 3,713,586 -0.09(-0.27%)
Sep 28, 2009 32.33 33.04 32.09 32.90 3,743,021 +0.81(+2.53%)
Sep 25, 2009 32.88 32.99 31.85 32.09 5,304,110 -0.83(-2.52%)
Sep 24, 2009 33.04 33.08 32.37 32.91 9,934,349 -1.11(-3.25%)
Sep 23, 2009 34.84 35.08 33.94 34.02 6,801,201 -0.38(-1.11%)
Sep 22, 2009 34.88 34.88 34.21 34.40 5,649,695 -0.29(-0.83%)
Sep 21, 2009 34.17 34.97 33.95 34.69 5,364,375 +0.44(+1.30%)
Sep 18, 2009 34.11 34.74 33.93 34.25 6,211,363 +0.41(+1.21%)
Sep 17, 2009 33.35 34.67 33.26 33.84 5,401,178 +0.39(+1.17%)
Sep 16, 2009 32.15 33.50 32.12 33.45 4,966,333 +1.33(+4.15%)
Sep 15, 2009 31.92 32.27 31.69 32.11 3,026,282 -0.04(-0.14%)
Sep 14, 2009 31.91 32.25 31.46 32.16 2,644,273 +0.15(+0.46%)
Sep 11, 2009 32.50 32.65 31.82 32.01 2,650,003 -0.60(-1.84%)
Sep 10, 2009 32.28 32.63 32.03 32.61 2,960,414 +0.32(+1.00%)
Sep 09, 2009 31.70 32.50 31.56 32.29 3,573,929 +0.32(+1.01%)
Sep 08, 2009 32.28 32.29 31.62 31.96 2,613,349 -0.01(-0.03%)
Sep 04, 2009 31.79 32.18 31.34 31.97 2,276,764 +0.25(+0.80%)
Sep 03, 2009 30.77 31.74 30.77 31.72 2,816,931 +0.61(+1.96%)
Sep 02, 2009 30.88 31.21 30.66 31.11 2,471,978 +0.11(+0.37%)
Sep 01, 2009 31.62 32.46 30.93 31.00 5,036,095 -0.81(-2.55%)
Aug 31, 2009 32.06 32.23 31.72 31.81 3,607,347 -0.58(-1.78%)
Aug 28, 2009 32.62 32.79 32.26 32.38 3,275,478 +0.02(+0.05%)
Aug 27, 2009 32.95 33.09 32.06 32.36 5,241,263 -0.30(-0.91%)
Aug 26, 2009 32.16 33.33 31.97 32.66 6,650,446 +0.64(+1.99%)
Aug 25, 2009 30.89 32.12 30.85 32.02 4,747,428 +1.30(+4.23%)
Aug 24, 2009 31.23 31.37 30.60 30.73 3,867,883 -0.50(-1.59%)
Aug 21, 2009 30.56 31.22 30.28 31.22 4,222,665 +0.88(+2.90%)
Aug 20, 2009 29.96 30.47 29.95 30.34 3,643,688 +0.07(+0.23%)
Aug 19, 2009 29.86 30.36 29.57 30.27 3,481,226 +0.26(+0.87%)
Aug 18, 2009 29.62 30.05 29.24 30.01 3,349,741 +0.48(+1.62%)
Aug 17, 2009 29.77 29.83 29.29 29.53 4,297,488 -0.88(-2.90%)
Aug 14, 2009 31.20 31.27 30.12 30.41 4,191,673 -0.86(-2.76%)
Aug 13, 2009 31.54 31.58 30.76 31.27 2,930,341 -0.17(-0.55%)
Aug 12, 2009 31.13 31.77 30.95 31.45 2,954,737 +0.36(+1.15%)
Aug 11, 2009 31.34 31.63 30.80 31.09 3,463,448 -0.35(-1.11%)
Aug 10, 2009 31.71 32.03 31.16 31.44 4,068,779 -0.77(-2.38%)
Aug 07, 2009 31.01 32.32 31.01 32.21 3,618,585 +1.46(+4.76%)
Aug 06, 2009 30.50 31.27 30.17 30.74 3,705,736 +0.17(+0.54%)
Aug 05, 2009 31.21 31.25 30.45 30.58 3,700,022 -0.61(-1.96%)
Aug 04, 2009 30.77 31.34 30.70 31.19 3,465,099 +0.15(+0.48%)
Aug 03, 2009 30.37 31.07 30.00 31.04 3,429,489 +0.74(+2.45%)
Jul 31, 2009 30.83 30.99 30.26 30.30 3,984,194 -0.55(-1.78%)
Jul 30, 2009 30.67 31.34 30.44 30.85 5,015,701 +0.51(+1.70%)
Jul 29, 2009 30.17 30.52 29.67 30.33 3,411,454 +0.09(+0.29%)
Jul 28, 2009 30.02 30.32 29.72 30.25 3,268,326 -0.03(-0.12%)
Jul 27, 2009 30.11 30.42 29.66 30.28 3,148,349 -0.02(-0.06%)
Jul 24, 2009 30.53 30.79 30.05 30.30 4,046,244 -0.51(-1.64%)
Jul 23, 2009 29.78 31.25 29.55 30.80 7,555,838 +1.03(+3.46%)
Jul 22, 2009 29.06 29.84 29.01 29.77 6,898,503 +0.49(+1.67%)
Jul 21, 2009 29.45 29.61 29.11 29.29 7,895,763 -0.11(-0.39%)
Jul 20, 2009 28.79 29.57 28.61 29.40 7,062,691 +0.93(+3.28%)
Jul 17, 2009 27.84 28.65 27.64 28.47 7,486,558 +0.59(+2.13%)
Jul 16, 2009 27.66 28.01 27.13 27.87 5,317,787 +0.17(+0.60%)
Jul 15, 2009 27.39 27.74 27.24 27.71 3,842,808 +0.43(+1.57%)
Jul 14, 2009 26.52 27.31 26.28 27.28 5,306,377 +0.69(+2.59%)
Jul 13, 2009 26.16 26.64 25.55 26.59 5,084,532 +0.60(+2.31%)
Jul 10, 2009 25.61 26.14 25.57 25.99 4,533,406 +0.19(+0.74%)
Jul 09, 2009 26.22 26.22 25.62 25.80 3,772,626 -0.31(-1.17%)
Jul 08, 2009 25.66 26.24 25.40 26.10 5,963,409 +0.64(+2.50%)
Jul 07, 2009 26.03 26.16 25.41 25.47 4,129,157 -0.64(-2.44%)
Jul 06, 2009 25.95 26.27 25.55 26.10 4,214,950 +0.24(+0.94%)
Jul 02, 2009 26.47 26.57 25.64 25.86 4,675,342 -0.96(-3.58%)
Jul 01, 2009 26.89 27.24 26.62 26.82 4,696,185 +0.01(+0.03%)
Jun 30, 2009 27.07 27.20 26.51 26.81 5,609,783 -0.34(-1.25%)
Jun 29, 2009 27.03 27.36 26.66 27.15 4,552,559 +0.10(+0.35%)
Jun 26, 2009 27.05 27.45 26.90 27.05 7,753,722 -0.04(-0.16%)
Jun 25, 2009 27.34 27.45 26.14 27.10 21,511,894 +2.35(+9.48%)
Jun 24, 2009 24.26 24.89 23.99 24.75 7,811,136 +0.57(+2.34%)
Jun 23, 2009 24.80 25.16 24.12 24.19 7,734,626 -0.62(-2.50%)
Jun 22, 2009 24.67 25.21 24.57 24.81 6,540,184 -0.07(-0.28%)
Jun 19, 2009 24.64 25.10 24.39 24.88 7,973,328 +0.62(+2.55%)
Jun 18, 2009 24.55 24.74 24.14 24.26 3,873,268 -0.16(-0.64%)
Jun 17, 2009 23.92 25.04 23.81 24.41 7,627,789 +0.58(+2.41%)
Jun 16, 2009 24.69 24.99 23.78 23.84 5,684,236 -0.83(-3.36%)
Jun 15, 2009 24.39 24.74 24.07 24.67 5,555,103 -0.06(-0.25%)
Jun 12, 2009 24.13 24.77 23.74 24.73 5,927,185 +0.37(+1.54%)
Jun 11, 2009 25.55 25.69 24.28 24.35 6,685,571 -1.14(-4.48%)
Jun 10, 2009 25.89 26.24 25.11 25.49 6,095,795 -0.44(-1.68%)
Jun 09, 2009 25.61 26.02 25.35 25.93 3,566,672 +0.48(+1.88%)
Jun 08, 2009 25.25 25.77 24.71 25.45 5,110,079 -0.01(-0.03%)
Jun 05, 2009 25.99 26.14 25.09 25.46 4,175,057 -0.38(-1.48%)
Jun 04, 2009 26.33 26.42 25.24 25.84 4,843,084 -0.42(-1.59%)
Jun 03, 2009 26.61 26.67 26.08 26.26 4,445,212 -0.40(-1.50%)
Jun 02, 2009 26.05 26.86 25.90 26.66 4,972,984 +0.52(+2.00%)
Jun 01, 2009 24.86 26.36 24.76 26.14 7,451,113 +1.63(+6.65%)
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%)
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.