Bed Bath & Beyond (NQ: BBBY )

3.240 -0.100 (-2.99%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.34 48.46 47.20 47.54 3,265,906 -0.79(-1.64%)
Nov 27, 2015 48.11 48.41 47.98 48.33 1,113,193 +0.26(+0.54%)
Nov 25, 2015 46.89 48.07 48.07 48.07 2,962,766 +0.87(+1.85%)
Nov 24, 2015 45.74 47.54 45.58 47.20 4,237,554 +1.08(+2.34%)
Nov 23, 2015 47.00 47.00 45.88 46.11 2,548,964 -0.64(-1.36%)
Nov 20, 2015 46.92 47.09 46.49 46.75 2,430,921 -0.17(-0.35%)
Nov 19, 2015 47.33 47.34 46.69 46.92 1,499,266 -0.24(-0.52%)
Nov 18, 2015 46.54 47.23 46.32 47.16 2,327,041 +0.89(+1.92%)
Nov 17, 2015 46.54 46.65 45.81 46.27 2,901,327 -0.25(-0.54%)
Nov 16, 2015 46.38 47.14 45.71 46.52 3,624,577 -0.15(-0.32%)
Nov 13, 2015 48.86 49.13 46.61 46.67 3,985,053 -2.74(-5.54%)
Nov 12, 2015 49.36 50.16 49.22 49.41 2,589,986 -0.33(-0.67%)
Nov 11, 2015 52.13 52.13 49.57 49.74 3,380,833 -2.18(-4.20%)
Nov 10, 2015 52.25 52.44 51.02 51.92 1,731,622 -0.49(-0.93%)
Nov 09, 2015 53.25 53.41 52.31 52.41 2,989,227 -0.99(-1.86%)
Nov 06, 2015 52.95 53.46 52.68 53.40 2,172,936 +0.27(+0.51%)
Nov 05, 2015 52.71 53.15 52.04 53.13 1,587,962 +0.62(+1.18%)
Nov 04, 2015 53.31 53.61 52.39 52.51 1,803,813 -0.95(-1.78%)
Nov 03, 2015 52.03 53.52 52.03 53.46 2,824,773 +1.19(+2.29%)
Nov 02, 2015 52.11 52.51 51.44 52.27 2,201,436 +0.28(+0.54%)
Oct 30, 2015 50.51 52.08 50.38 51.99 3,086,629 +1.70(+3.38%)
Oct 29, 2015 50.43 50.66 49.93 50.29 1,504,765 -0.42(-0.83%)
Oct 28, 2015 50.58 50.82 49.96 50.71 1,821,165 +0.44(+0.87%)
Oct 27, 2015 51.28 51.28 49.91 50.27 1,785,433 -1.21(-2.35%)
Oct 26, 2015 51.62 51.87 51.45 51.48 1,921,221 -0.14(-0.27%)
Oct 23, 2015 51.74 51.86 51.01 51.62 2,722,415 +0.45(+0.89%)
Oct 22, 2015 50.59 51.22 50.42 51.17 2,480,172 +0.85(+1.68%)
Oct 21, 2015 51.38 51.44 50.31 50.33 1,725,278 -0.65(-1.27%)
Oct 20, 2015 50.97 51.55 50.84 50.97 1,473,876 -0.17(-0.32%)
Oct 19, 2015 50.82 51.59 50.60 51.14 2,113,043 +0.31(+0.62%)
Oct 16, 2015 50.57 50.90 50.41 50.82 1,725,088 +0.33(+0.66%)
Oct 15, 2015 50.33 50.50 49.56 50.49 1,613,630 +0.49(+0.98%)
Oct 14, 2015 50.55 50.95 49.85 50.00 2,627,445 -0.64(-1.26%)
Oct 13, 2015 51.28 51.48 50.51 50.64 1,565,484 -0.72(-1.41%)
Oct 12, 2015 51.41 51.49 50.79 51.36 1,777,823 -0.06(-0.12%)
Oct 09, 2015 51.63 51.86 50.95 51.42 3,248,733 -0.21(-0.41%)
Oct 08, 2015 51.24 51.72 51.24 51.63 2,220,643 +0.24(+0.48%)
Oct 07, 2015 52.11 52.23 50.99 51.39 3,629,314 -0.66(-1.27%)
Oct 06, 2015 51.54 52.78 51.53 52.05 4,000,184 +0.26(+0.51%)
Oct 05, 2015 50.69 51.82 50.42 51.79 4,727,609 +1.75(+3.50%)
Oct 02, 2015 49.61 50.06 48.83 50.04 2,831,899 -0.19(-0.38%)
Oct 01, 2015 49.68 50.25 49.10 50.23 2,895,597 +0.51(+1.03%)
Sep 30, 2015 49.55 49.83 49.17 49.72 3,392,788 +0.44(+0.88%)
Sep 29, 2015 49.80 50.36 49.06 49.28 2,855,648 -0.55(-1.10%)
Sep 28, 2015 52.09 52.17 49.72 49.83 4,025,598 -2.30(-4.42%)
Sep 25, 2015 51.71 53.97 51.44 52.13 8,255,353 +0.40(+0.78%)
Sep 24, 2015 51.96 52.24 51.62 51.73 3,792,844 -0.44(-0.85%)
Sep 23, 2015 52.30 52.66 51.93 52.17 2,174,374 -0.20(-0.38%)
Sep 22, 2015 52.47 52.58 51.94 52.37 2,526,529 -0.37(-0.69%)
Sep 21, 2015 52.27 52.96 52.26 52.74 3,008,912 +0.45(+0.87%)
Sep 18, 2015 53.52 53.68 52.19 52.29 5,840,664 -1.67(-3.09%)
Sep 17, 2015 54.28 54.74 53.86 53.95 2,637,334 -0.23(-0.42%)
Sep 16, 2015 53.70 54.41 53.35 54.18 2,768,713 +0.26(+0.49%)
Sep 15, 2015 53.50 54.13 53.26 53.92 2,050,985 +0.61(+1.14%)
Sep 14, 2015 53.65 54.02 53.25 53.31 1,860,925 -0.31(-0.59%)
Sep 11, 2015 54.06 54.90 53.19 53.62 1,967,168 -0.58(-1.06%)
Sep 10, 2015 54.45 54.71 54.04 54.20 1,622,751 -0.40(-0.73%)
Sep 09, 2015 55.76 55.95 54.47 54.60 2,114,392 -0.62(-1.12%)
Sep 08, 2015 54.64 55.31 54.25 55.22 2,028,567 +1.08(+2.00%)
Sep 04, 2015 53.61 54.14 54.14 54.14 1,579,446 -0.18(-0.34%)
Sep 03, 2015 54.17 54.80 54.13 54.32 1,865,290 +0.26(+0.48%)
Sep 02, 2015 53.86 54.25 53.53 54.06 2,047,134 +0.99(+1.87%)
Sep 01, 2015 53.17 53.44 52.88 53.06 2,302,685 -1.09(-2.01%)
Aug 31, 2015 54.18 54.40 53.73 54.15 2,205,040 -0.18(-0.34%)
Aug 28, 2015 54.42 55.08 54.10 54.34 2,512,751 -0.16(-0.29%)
Aug 27, 2015 53.66 54.49 53.21 54.49 3,933,743 +1.12(+2.11%)
Aug 26, 2015 53.41 53.42 52.14 53.37 3,804,146 +0.99(+1.90%)
Aug 25, 2015 53.00 53.57 51.89 52.37 4,695,799 +0.12(+0.23%)
Aug 24, 2015 52.12 53.53 51.28 52.25 6,392,060 -1.69(-3.14%)
Aug 21, 2015 54.26 54.74 53.90 53.94 4,340,363 -0.79(-1.45%)
Aug 20, 2015 54.86 55.36 54.73 54.74 2,785,934 -0.65(-1.18%)
Aug 19, 2015 55.04 55.91 55.00 55.39 1,989,988 +0.02(+0.03%)
Aug 18, 2015 55.43 55.78 55.23 55.37 1,704,688 +0.21(+0.38%)
Aug 17, 2015 54.91 55.33 54.69 55.16 1,834,230 -0.03(-0.06%)
Aug 14, 2015 55.43 55.96 54.97 55.20 2,482,952 -0.31(-0.57%)
Aug 13, 2015 55.58 56.07 54.91 55.51 1,589,187 -0.21(-0.38%)
Aug 12, 2015 55.36 55.84 54.75 55.72 1,587,049 +0.06(+0.11%)
Aug 11, 2015 55.36 55.85 55.29 55.66 1,143,959 -0.14(-0.25%)
Aug 10, 2015 55.64 56.34 55.44 55.80 1,334,886 +0.61(+1.11%)
Aug 07, 2015 55.09 55.34 54.88 55.19 1,465,224 +0.10(+0.17%)
Aug 06, 2015 55.82 56.06 54.00 55.09 3,743,077 -0.76(-1.36%)
Aug 05, 2015 56.38 56.43 55.56 55.85 3,725,931 -0.33(-0.59%)
Aug 04, 2015 56.31 56.69 56.01 56.18 1,377,906 +0.06(+0.11%)
Aug 03, 2015 57.13 57.13 55.96 56.12 1,975,125 -0.75(-1.32%)
Jul 31, 2015 57.15 57.16 56.70 56.87 878,941 +0.00(+0.00%)
Jul 30, 2015 56.47 57.02 56.20 56.87 1,549,371 +0.25(+0.45%)
Jul 29, 2015 56.79 57.35 56.45 56.62 2,513,720 -0.31(-0.55%)
Jul 28, 2015 56.85 56.95 56.32 56.93 2,066,607 +0.18(+0.32%)
Jul 27, 2015 57.27 57.34 56.70 56.75 2,467,689 -0.62(-1.08%)
Jul 24, 2015 58.86 58.86 57.12 57.37 2,673,253 -1.28(-2.19%)
Jul 23, 2015 58.82 59.12 58.54 58.65 895,201 -0.31(-0.53%)
Jul 22, 2015 58.89 59.45 58.88 58.97 1,071,768 +0.19(+0.33%)
Jul 21, 2015 59.23 59.38 58.37 58.77 1,827,563 -0.45(-0.77%)
Jul 20, 2015 59.80 59.80 59.12 59.23 856,833 -0.28(-0.47%)
Jul 17, 2015 60.35 60.44 59.38 59.51 1,434,153 -1.05(-1.74%)
Jul 16, 2015 60.52 60.76 60.00 60.56 1,053,749 +0.37(+0.62%)
Jul 15, 2015 59.87 60.19 59.50 60.19 1,167,629 +0.20(+0.33%)
Jul 14, 2015 60.27 60.27 59.70 59.99 1,602,752 -0.26(-0.43%)
Jul 13, 2015 59.44 60.31 59.26 60.25 1,384,323 +1.03(+1.74%)
Jul 10, 2015 59.45 59.76 59.09 59.22 1,511,704 +0.48(+0.82%)
Jul 09, 2015 60.14 60.18 58.60 58.74 2,538,053 -0.63(-1.06%)
Jul 08, 2015 59.92 60.45 59.20 59.37 1,983,962 -0.92(-1.52%)
Jul 07, 2015 60.24 60.41 59.27 60.28 2,007,250 +0.37(+0.61%)
Jul 06, 2015 59.77 60.45 59.62 59.92 1,770,895 -0.29(-0.48%)
Jul 02, 2015 60.69 60.20 60.20 60.20 1,411,076 -0.35(-0.58%)
Jul 01, 2015 60.48 60.63 59.99 60.55 1,528,206 +0.41(+0.68%)
Jun 30, 2015 60.56 60.72 59.92 60.14 1,859,087 +0.18(+0.31%)
Jun 29, 2015 61.30 61.76 59.95 59.96 3,090,146 -2.04(-3.29%)
Jun 26, 2015 60.20 62.08 60.20 62.00 5,918,178 +1.64(+2.72%)
Jun 25, 2015 59.54 61.03 58.85 60.36 6,858,532 -0.97(-1.58%)
Jun 24, 2015 61.86 62.03 61.26 61.33 2,955,328 -0.36(-0.58%)
Jun 23, 2015 61.68 61.96 61.34 61.69 2,430,152 +0.21(+0.34%)
Jun 22, 2015 61.96 62.24 61.35 61.48 2,416,613 -0.20(-0.33%)
Jun 19, 2015 61.93 62.50 61.68 61.68 3,650,490 -0.31(-0.51%)
Jun 18, 2015 61.29 62.25 61.29 61.99 1,852,781 +0.90(+1.47%)
Jun 17, 2015 60.79 61.24 60.69 61.09 1,489,550 +0.34(+0.56%)
Jun 16, 2015 60.47 60.79 60.38 60.75 1,406,873 +0.33(+0.55%)
Jun 15, 2015 60.70 60.81 60.29 60.42 2,047,460 -0.58(-0.94%)
Jun 12, 2015 60.62 61.46 60.46 61.00 1,744,490 +0.15(+0.24%)
Jun 11, 2015 61.12 61.88 60.72 60.85 2,140,333 +0.02(+0.03%)
Jun 10, 2015 60.13 60.86 60.09 60.83 2,144,510 +0.80(+1.34%)
Jun 09, 2015 60.82 60.98 60.03 60.03 1,493,420 -0.51(-0.84%)
Jun 08, 2015 60.82 61.02 60.53 60.54 1,663,482 -0.33(-0.54%)
Jun 05, 2015 61.19 61.22 60.60 60.87 1,745,606 -0.26(-0.43%)
Jun 04, 2015 61.39 61.74 61.03 61.13 1,243,701 -0.42(-0.68%)
Jun 03, 2015 61.90 62.07 61.26 61.55 2,102,963 -0.42(-0.68%)
Jun 02, 2015 62.17 62.47 61.92 61.97 1,243,013 -0.40(-0.64%)
Jun 01, 2015 62.39 63.60 62.02 62.37 2,736,532 +0.18(+0.29%)
May 29, 2015 62.50 62.78 62.18 62.18 1,757,823 -0.38(-0.61%)
May 28, 2015 62.10 62.80 61.98 62.57 1,987,213 +0.53(+0.86%)
May 27, 2015 61.83 62.61 61.70 62.03 2,024,235 +0.42(+0.68%)
May 26, 2015 62.52 62.62 61.46 61.62 1,797,224 -0.95(-1.52%)
May 22, 2015 62.63 62.57 62.57 62.57 1,946,007 +0.06(+0.10%)
May 21, 2015 62.30 62.81 61.90 62.51 1,600,880 +0.22(+0.35%)
May 20, 2015 63.52 63.52 62.26 62.29 2,343,240 -1.33(-2.10%)
May 19, 2015 64.57 64.61 63.41 63.62 2,674,563 -0.70(-1.08%)
May 18, 2015 63.55 64.70 63.04 64.32 3,841,390 +0.37(+0.57%)
May 15, 2015 60.85 64.13 60.40 63.95 11,888,993 +3.23(+5.31%)
May 14, 2015 61.22 61.22 59.96 60.73 2,760,684 -0.10(-0.16%)
May 13, 2015 61.26 61.82 60.60 60.82 3,016,610 -0.33(-0.53%)
May 12, 2015 61.18 61.42 60.52 61.15 2,780,124 -0.14(-0.23%)
May 11, 2015 62.03 62.47 61.26 61.29 3,279,386 -0.99(-1.60%)
May 08, 2015 62.16 62.98 61.76 62.29 2,326,914 +0.73(+1.19%)
May 07, 2015 61.20 61.96 61.20 61.56 1,681,959 +0.10(+0.16%)
May 06, 2015 62.12 62.32 61.20 61.46 1,746,061 -0.50(-0.80%)
May 05, 2015 62.51 62.72 61.90 61.96 1,598,711 -0.83(-1.32%)
May 04, 2015 62.44 63.05 62.44 62.78 1,487,130 +0.52(+0.84%)
May 01, 2015 61.49 62.48 61.43 62.26 2,770,771 +0.83(+1.35%)
Apr 30, 2015 61.43 62.23 61.15 61.43 2,616,516 -0.44(-0.72%)
Apr 29, 2015 61.60 62.05 61.10 61.88 2,283,621 -0.19(-0.31%)
Apr 28, 2015 61.83 62.20 61.57 62.07 1,683,216 +0.13(+0.20%)
Apr 27, 2015 63.25 63.46 61.87 61.94 2,265,613 -1.29(-2.04%)
Apr 24, 2015 63.17 63.44 62.73 63.23 2,014,140 -0.24(-0.38%)
Apr 23, 2015 62.97 63.70 62.78 63.47 2,745,506 +0.37(+0.58%)
Apr 22, 2015 63.12 63.26 62.66 63.11 1,817,226 -0.10(-0.15%)
Apr 21, 2015 63.25 63.64 63.00 63.20 1,721,615 +0.16(+0.25%)
Apr 20, 2015 62.78 63.23 62.52 63.05 1,586,129 +0.74(+1.19%)
Apr 17, 2015 62.86 62.89 62.17 62.31 2,749,144 -1.01(-1.60%)
Apr 16, 2015 63.32 64.09 63.23 63.32 2,143,156 -0.35(-0.55%)
Apr 15, 2015 63.86 64.23 63.37 63.67 2,262,159 -0.31(-0.49%)
Apr 14, 2015 63.95 64.12 63.50 63.98 2,360,006 +0.16(+0.25%)
Apr 13, 2015 63.92 64.25 63.45 63.82 2,185,398 -0.20(-0.31%)
Apr 10, 2015 63.86 64.37 63.47 64.02 2,972,234 -0.03(-0.04%)
Apr 09, 2015 65.39 66.02 63.37 64.05 10,750,720 -3.68(-5.43%)
Apr 08, 2015 66.32 67.91 66.32 67.73 4,471,157 +0.85(+1.28%)
Apr 07, 2015 68.01 68.09 66.81 66.87 3,196,741 -0.69(-1.02%)
Apr 06, 2015 66.49 67.75 66.31 67.56 2,733,536 +0.60(+0.90%)
Apr 02, 2015 66.43 66.96 66.96 66.96 2,201,200 +0.41(+0.62%)
Apr 01, 2015 66.64 66.93 65.33 66.55 2,599,637 -0.39(-0.58%)
Mar 31, 2015 66.64 67.83 66.37 66.94 2,032,736 +0.30(+0.45%)
Mar 30, 2015 66.18 66.89 65.83 66.64 1,745,872 +0.85(+1.29%)
Mar 27, 2015 64.56 65.91 64.18 65.79 2,328,198 +1.46(+2.28%)
Mar 26, 2015 65.10 65.10 64.28 64.33 2,206,086 -1.08(-1.65%)
Mar 25, 2015 65.93 66.23 65.40 65.41 1,616,592 -0.31(-0.46%)
Mar 24, 2015 65.49 66.56 65.44 65.71 1,671,516 +0.05(+0.08%)
Mar 23, 2015 65.37 66.07 65.09 65.66 1,795,901 +0.38(+0.59%)
Mar 20, 2015 66.09 66.24 65.13 65.28 3,841,035 -0.65(-0.98%)
Mar 19, 2015 65.70 66.33 65.55 65.92 1,534,187 -0.23(-0.34%)
Mar 18, 2015 66.07 66.42 65.31 66.15 1,632,187 -0.24(-0.35%)
Mar 17, 2015 66.61 67.18 66.38 66.39 1,202,762 -0.56(-0.83%)
Mar 16, 2015 65.83 67.24 65.59 66.94 2,090,015 +1.51(+2.31%)
Mar 13, 2015 65.10 65.80 65.10 65.44 1,097,884 +0.07(+0.11%)
Mar 12, 2015 64.71 65.59 64.40 65.37 1,500,798 +0.95(+1.47%)
Mar 11, 2015 64.70 64.95 64.32 64.42 1,156,648 -0.07(-0.11%)
Mar 10, 2015 64.91 65.37 64.46 64.49 1,199,955 -0.75(-1.15%)
Mar 09, 2015 63.91 65.33 63.91 65.24 1,528,311 +1.02(+1.59%)
Mar 06, 2015 64.49 64.72 64.07 64.22 1,834,481 -0.64(-0.98%)
Mar 05, 2015 64.80 65.36 64.60 64.86 1,284,057 +0.03(+0.04%)
Mar 04, 2015 64.90 65.36 64.62 64.83 1,301,230 -0.42(-0.64%)
Mar 03, 2015 65.84 66.14 64.82 65.25 1,928,618 -0.72(-1.10%)
Mar 02, 2015 65.24 66.16 65.20 65.98 2,358,686 +0.88(+1.35%)
Feb 27, 2015 64.82 65.39 64.21 65.10 2,902,018 +0.79(+1.23%)
Feb 26, 2015 65.16 65.30 63.60 64.30 2,922,521 -0.99(-1.51%)
Feb 25, 2015 65.99 65.99 64.76 65.29 3,257,115 -1.12(-1.68%)
Feb 24, 2015 66.67 67.12 66.07 66.40 1,581,998 -0.37(-0.55%)
Feb 23, 2015 67.13 67.39 66.44 66.77 1,839,007 -0.27(-0.40%)
Feb 20, 2015 66.43 67.17 66.19 67.04 1,734,755 +0.72(+1.08%)
Feb 19, 2015 66.96 66.96 66.04 66.32 2,302,061 -0.78(-1.16%)
Feb 18, 2015 67.57 67.86 66.67 67.09 1,998,150 -0.62(-0.91%)
Feb 17, 2015 67.48 67.87 66.80 67.71 2,750,132 -0.22(-0.32%)
Feb 13, 2015 68.44 67.93 67.93 67.93 1,909,190 -0.43(-0.62%)
Feb 12, 2015 68.50 68.50 66.87 68.36 2,667,461 +0.13(+0.19%)
Feb 11, 2015 67.46 68.53 67.43 68.23 1,812,683 -0.31(-0.46%)
Feb 10, 2015 68.00 68.67 67.47 68.54 1,500,065 +0.97(+1.43%)
Feb 09, 2015 67.91 68.28 67.52 67.57 1,469,366 -0.61(-0.90%)
Feb 06, 2015 68.93 69.19 67.98 68.18 2,239,939 -0.70(-1.01%)
Feb 05, 2015 67.96 68.93 67.74 68.88 2,825,952 +0.43(+0.62%)
Feb 04, 2015 67.39 68.84 67.18 68.45 3,130,529 +0.85(+1.26%)
Feb 03, 2015 66.43 67.61 66.16 67.60 2,215,268 +1.63(+2.47%)
Feb 02, 2015 65.34 66.08 64.21 65.97 2,496,397 +0.78(+1.19%)
Jan 30, 2015 66.68 66.85 65.12 65.19 3,597,049 -1.81(-2.71%)
Jan 29, 2015 66.75 67.40 66.53 67.00 2,078,780 +0.27(+0.41%)
Jan 28, 2015 67.51 68.13 66.66 66.73 2,339,926 -0.77(-1.14%)
Jan 27, 2015 67.49 67.99 67.23 67.50 2,245,669 -0.52(-0.76%)
Jan 26, 2015 67.33 68.51 67.16 68.02 3,396,564 +1.22(+1.82%)
Jan 23, 2015 66.29 67.11 66.15 66.80 2,185,527 +0.44(+0.67%)
Jan 22, 2015 65.45 66.70 65.17 66.36 3,507,367 +1.19(+1.83%)
Jan 21, 2015 63.60 65.23 63.40 65.16 2,786,125 +1.25(+1.95%)
Jan 20, 2015 64.07 64.23 63.05 63.92 3,665,525 -0.20(-0.31%)
Jan 16, 2015 62.68 64.21 62.21 64.12 2,456,800 +1.20(+1.91%)
Jan 15, 2015 64.73 64.95 62.58 62.92 5,039,367 -1.74(-2.68%)
Jan 14, 2015 63.76 64.92 63.65 64.65 3,057,467 +0.00(+0.00%)
Jan 13, 2015 64.32 65.17 63.94 64.65 3,612,211 +0.64(+0.99%)
Jan 12, 2015 64.76 65.06 63.79 64.01 4,856,031 -0.58(-0.90%)
Jan 09, 2015 65.44 66.37 63.11 64.60 13,448,284 -4.67(-6.75%)
Jan 08, 2015 68.34 69.44 68.34 69.27 8,006,611 +1.08(+1.59%)
Jan 07, 2015 66.26 68.22 66.26 68.19 5,097,795 +2.43(+3.69%)
Jan 06, 2015 66.74 66.91 65.74 65.76 3,870,016 -0.37(-0.56%)
Jan 05, 2015 66.78 66.80 65.83 66.13 3,832,045 -0.77(-1.15%)
Jan 02, 2015 68.38 68.38 66.45 66.90 3,148,145 +0.49(+0.74%)
Dec 31, 2014 66.52 66.41 66.41 66.41 2,272,425 +0.30(+0.45%)
Dec 30, 2014 66.97 67.12 65.94 66.12 2,571,392 -0.86(-1.29%)
Dec 29, 2014 66.50 67.44 66.49 66.98 2,261,234 +0.21(+0.31%)
Dec 26, 2014 66.07 66.87 66.05 66.77 1,983,272 +0.94(+1.43%)
Dec 24, 2014 65.94 65.83 65.83 65.83 1,262,662 -0.07(-0.11%)
Dec 23, 2014 65.61 66.11 65.35 65.90 2,426,940 +0.52(+0.80%)
Dec 22, 2014 64.42 65.42 64.28 65.37 2,752,941 +1.25(+1.94%)
Dec 19, 2014 64.10 64.52 63.70 64.13 4,065,717 -0.03(-0.04%)
Dec 18, 2014 64.78 64.89 63.19 64.15 3,823,764 +0.07(+0.11%)
Dec 17, 2014 63.31 64.29 63.20 64.08 1,968,490 +0.80(+1.27%)
Dec 16, 2014 63.92 64.28 63.25 63.28 3,516,799 -0.49(-0.77%)
Dec 15, 2014 63.34 64.10 62.95 63.77 3,164,385 +0.78(+1.23%)
Dec 12, 2014 62.27 63.56 62.27 62.99 2,614,438 +0.41(+0.65%)
Dec 11, 2014 62.49 63.31 62.17 62.58 2,156,939 +0.58(+0.93%)
Dec 10, 2014 62.59 63.34 61.90 62.01 1,970,080 -0.80(-1.28%)
Dec 09, 2014 62.51 63.06 62.24 62.81 1,775,913 -0.03(-0.06%)
Dec 08, 2014 62.44 63.42 62.36 62.85 2,250,547 -0.20(-0.31%)
Dec 05, 2014 63.53 63.64 62.61 63.04 1,790,812 -0.31(-0.49%)
Dec 04, 2014 63.73 64.03 63.18 63.35 2,125,710 -0.55(-0.86%)
Dec 03, 2014 63.46 64.09 63.21 63.90 1,544,359 +0.30(+0.47%)
Dec 02, 2014 63.84 64.22 63.19 63.60 2,481,218 +0.00(+0.00%)
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.