Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.09 27.18 26.71 26.93 3,048,452 -0.04(-0.16%)
Jun 29, 2017 26.68 27.13 26.55 26.97 3,999,672 +0.23(+0.86%)
Jun 28, 2017 27.21 27.54 26.68 26.74 5,853,614 -0.47(-1.73%)
Jun 27, 2017 26.67 27.61 26.65 27.21 6,525,519 +0.56(+2.09%)
Jun 26, 2017 26.26 26.67 25.79 26.65 8,625,985 +0.39(+1.48%)
Jun 23, 2017 26.05 26.26 24,621,726 -3.62(-12.12%)
Jun 22, 2017 29.89 30.20 29.58 29.88 7,532,351 +0.07(+0.24%)
Jun 21, 2017 30.30 30.54 29.65 29.81 2,532,714 -0.43(-1.41%)
Jun 20, 2017 31.07 31.13 30.23 30.24 3,421,864 -0.89(-2.87%)
Jun 19, 2017 31.01 31.53 30.57 31.13 3,369,878 -0.16(-0.51%)
Jun 16, 2017 31.13 31.38 30.80 31.29 5,391,127 -0.53(-1.67%)
Jun 15, 2017 31.74 32.32 31.59 31.82 4,343,379 -0.18(-0.55%)
Jun 14, 2017 31.97 32.02 31.30 32.00 3,493,807 +0.08(+0.25%)
Jun 13, 2017 32.16 32.60 31.72 31.92 2,728,626 -0.26(-0.82%)
Jun 12, 2017 31.53 33.07 31.53 32.19 5,563,534 +0.75(+2.39%)
Jun 09, 2017 29.86 31.55 29.66 31.44 4,469,390 +1.61(+5.38%)
Jun 08, 2017 30.03 30.48 29.79 29.83 2,429,897 -0.01(-0.03%)
Jun 07, 2017 30.21 30.32 29.79 29.84 2,594,864 -0.22(-0.73%)
Jun 06, 2017 30.54 30.54 30.02 30.06 2,785,578 -0.67(-2.18%)
Jun 05, 2017 31.01 31.01 30.26 30.73 2,383,252 -0.32(-1.02%)
Jun 02, 2017 31.00 31.23 30.84 31.05 2,219,851 -0.12(-0.40%)
Jun 01, 2017 30.38 31.36 30.19 31.17 2,857,041 +0.82(+2.70%)
May 31, 2017 30.71 30.98 30.14 30.35 2,724,873 -0.29(-0.95%)
May 30, 2017 30.64 30.90 30.50 30.64 1,749,830 -0.10(-0.32%)
May 26, 2017 30.58 30.84 30.35 30.74 2,063,870 +0.07(+0.23%)
May 25, 2017 30.94 31.03 30.44 30.67 4,103,169 +0.05(+0.17%)
May 24, 2017 30.53 30.74 30.31 30.62 1,750,559 +0.01(+0.03%)
May 23, 2017 31.16 31.20 30.58 30.61 1,854,936 -0.55(-1.76%)
May 22, 2017 31.31 31.48 31.05 31.15 1,716,576 -0.01(-0.03%)
May 19, 2017 31.07 31.41 30.87 31.16 2,306,121 +0.16(+0.51%)
May 18, 2017 31.42 31.68 30.81 31.00 2,141,010 -0.31(-0.99%)
May 17, 2017 31.00 31.76 30.94 31.31 3,343,797 +0.02(+0.06%)
May 16, 2017 31.71 31.71 31.18 31.30 2,515,197 -0.43(-1.36%)
May 15, 2017 31.89 32.23 31.67 31.73 2,076,963 -0.11(-0.36%)
May 12, 2017 32.34 32.34 31.65 31.84 2,921,341 -0.49(-1.53%)
May 11, 2017 32.94 33.07 32.21 32.34 2,907,626 -0.88(-2.66%)
May 10, 2017 33.01 33.24 32.91 33.22 2,199,655 +0.11(+0.32%)
May 09, 2017 32.87 33.22 32.79 33.11 2,317,923 +0.29(+0.89%)
May 08, 2017 32.97 33.09 32.77 32.82 2,234,915 -0.11(-0.35%)
May 05, 2017 32.86 32.99 32.66 32.94 1,995,168 +0.21(+0.65%)
May 04, 2017 33.30 33.48 32.65 32.72 2,354,682 -0.51(-1.54%)
May 03, 2017 33.56 33.69 32.99 33.24 2,493,316 -0.45(-1.34%)
May 02, 2017 32.99 33.70 32.82 33.69 2,948,543 +0.67(+2.03%)
May 01, 2017 34.22 34.22 33.00 33.02 3,233,601 -1.16(-3.41%)
Apr 28, 2017 34.74 34.74 33.97 34.18 2,742,082 -0.38(-1.10%)
Apr 27, 2017 34.71 34.74 34.23 34.56 2,427,685 -0.19(-0.53%)
Apr 26, 2017 34.65 35.18 34.65 34.74 2,332,425 +0.03(+0.08%)
Apr 25, 2017 35.11 35.26 34.52 34.72 2,185,053 -0.29(-0.83%)
Apr 24, 2017 35.48 35.57 34.97 35.01 2,984,727 -0.10(-0.28%)
Apr 21, 2017 35.30 35.32 34.98 35.11 2,131,719 -0.11(-0.33%)
Apr 20, 2017 34.61 35.49 34.61 35.22 3,228,455 +0.72(+2.10%)
Apr 19, 2017 34.00 34.85 33.96 34.50 2,532,800 +0.61(+1.80%)
Apr 18, 2017 33.77 34.20 33.62 33.89 1,871,139 -0.01(-0.03%)
Apr 17, 2017 34.07 34.16 33.68 33.90 2,280,408 +0.04(+0.10%)
Apr 13, 2017 33.82 34.07 33.56 33.86 2,483,559 -0.06(-0.18%)
Apr 12, 2017 34.42 34.59 33.87 33.92 2,665,588 -0.65(-1.89%)
Apr 11, 2017 34.58 34.67 34.38 34.58 2,729,298 -0.16(-0.46%)
Apr 10, 2017 34.93 35.44 34.72 34.74 3,855,267 -0.10(-0.28%)
Apr 07, 2017 34.29 34.97 34.27 34.83 4,409,234 +0.36(+1.05%)
Apr 06, 2017 34.62 35.95 34.19 34.47 14,384,515 +1.13(+3.39%)
Apr 05, 2017 34.52 34.73 32.88 33.34 8,487,711 -1.04(-3.03%)
Apr 04, 2017 34.44 34.66 34.15 34.38 4,112,748 -0.26(-0.76%)
Apr 03, 2017 34.78 35.04 34.22 34.65 3,791,968 -0.16(-0.46%)
Mar 31, 2017 35.17 35.28 34.79 34.81 2,232,967 -0.41(-1.18%)
Mar 30, 2017 34.63 35.25 34.60 35.22 1,872,199 +0.49(+1.42%)
Mar 29, 2017 34.46 34.94 34.43 34.73 2,149,697 +0.24(+0.69%)
Mar 28, 2017 33.88 34.57 33.79 34.49 2,481,256 +0.69(+2.04%)
Mar 27, 2017 33.52 34.00 33.32 33.80 1,795,002 +0.03(+0.08%)
Mar 24, 2017 33.79 33.92 33.50 33.77 1,846,986 -0.09(-0.26%)
Mar 23, 2017 33.61 34.20 33.51 33.86 1,926,164 +0.05(+0.16%)
Mar 22, 2017 33.55 33.84 33.33 33.81 1,941,660 +0.26(+0.79%)
Mar 21, 2017 34.65 34.76 33.49 33.55 2,665,521 -0.99(-2.86%)
Mar 20, 2017 35.06 35.24 34.41 34.53 1,570,993 -0.47(-1.34%)
Mar 17, 2017 35.26 35.27 34.76 35.00 3,449,583 +0.01(+0.03%)
Mar 16, 2017 34.99 35.14 34.67 34.99 2,075,861 +0.11(+0.30%)
Mar 15, 2017 34.79 35.04 34.43 34.89 2,457,042 +0.17(+0.50%)
Mar 14, 2017 34.27 35.00 34.27 34.71 1,822,150 -0.04(-0.10%)
Mar 13, 2017 35.00 35.14 34.61 34.75 2,050,430 -0.22(-0.63%)
Mar 10, 2017 34.81 35.21 34.65 34.97 1,401,334 +0.29(+0.84%)
Mar 09, 2017 34.85 35.07 34.60 34.68 1,414,303 -0.18(-0.50%)
Mar 08, 2017 34.34 34.97 34.31 34.85 2,880,712 +0.55(+1.62%)
Mar 07, 2017 34.70 34.91 33.92 34.30 3,305,648 -0.55(-1.59%)
Mar 06, 2017 35.26 35.38 34.71 34.85 1,710,940 -0.53(-1.49%)
Mar 03, 2017 35.76 36.02 35.16 35.38 1,759,970 -0.33(-0.91%)
Mar 02, 2017 35.81 36.15 35.64 35.71 2,565,164 -0.10(-0.27%)
Mar 01, 2017 35.92 36.18 35.43 35.80 2,012,326 +0.28(+0.79%)
Feb 28, 2017 36.70 36.70 35.27 35.52 3,508,802 -1.32(-3.58%)
Feb 27, 2017 36.23 36.89 36.20 36.84 2,039,642 +0.76(+2.10%)
Feb 24, 2017 35.47 36.33 35.35 36.09 2,277,388 +0.56(+1.58%)
Feb 23, 2017 36.16 36.35 35.46 35.52 1,879,320 -0.65(-1.80%)
Feb 22, 2017 36.55 36.58 36.02 36.17 1,444,663 -0.28(-0.77%)
Feb 21, 2017 36.32 36.74 36.23 36.45 2,138,446 +0.28(+0.78%)
Feb 17, 2017 36.17 36.17 36.17 0 +0.23(+0.64%)
Feb 16, 2017 36.26 36.45 35.80 35.94 2,038,217 -0.35(-0.97%)
Feb 15, 2017 36.07 36.44 35.97 36.30 1,942,521 +0.23(+0.63%)
Feb 14, 2017 35.37 36.27 35.37 36.07 1,873,650 +0.76(+2.14%)
Feb 13, 2017 35.61 35.61 35.10 35.31 1,875,510 -0.08(-0.22%)
Feb 10, 2017 35.53 35.74 34.96 35.39 2,142,772 -0.07(-0.20%)
Feb 09, 2017 34.85 35.90 34.80 35.46 5,912,387 +0.70(+2.02%)
Feb 08, 2017 34.51 34.97 34.49 34.76 2,149,979 +0.24(+0.69%)
Feb 07, 2017 34.93 35.00 34.37 34.52 2,129,891 -0.35(-1.01%)
Feb 06, 2017 35.25 35.64 34.82 34.87 2,144,760 -0.36(-1.02%)
Feb 03, 2017 35.34 35.57 35.12 35.23 2,422,275 +0.03(+0.07%)
Feb 02, 2017 34.96 35.32 34.70 35.21 2,165,549 +0.22(+0.63%)
Feb 01, 2017 35.67 35.67 34.96 34.99 2,149,316 -0.49(-1.39%)
Jan 31, 2017 34.98 35.60 34.83 35.48 2,487,936 +0.31(+0.88%)
Jan 30, 2017 34.88 35.30 34.64 35.17 1,685,153 +0.23(+0.65%)
Jan 27, 2017 35.65 35.77 34.88 34.94 1,359,300 -0.58(-1.63%)
Jan 26, 2017 35.66 35.83 35.49 35.52 1,432,186 -0.11(-0.32%)
Jan 25, 2017 35.51 35.85 35.45 35.64 2,326,391 +0.28(+0.80%)
Jan 24, 2017 35.28 35.66 35.17 35.36 2,322,444 +0.21(+0.60%)
Jan 23, 2017 35.67 35.74 35.04 35.14 3,147,432 -0.62(-1.75%)
Jan 20, 2017 35.88 36.26 35.64 35.77 1,990,216 -0.18(-0.51%)
Jan 19, 2017 36.02 36.13 35.61 35.95 2,456,727 -0.18(-0.49%)
Jan 18, 2017 36.24 36.32 35.35 36.13 2,493,506 -0.04(-0.12%)
Jan 17, 2017 36.04 36.91 36.01 36.17 2,159,593 +0.19(+0.54%)
Jan 13, 2017 35.98 35.98 35.98 0 +0.03(+0.07%)
Jan 12, 2017 35.67 36.07 35.51 35.95 1,643,210 +0.25(+0.71%)
Jan 11, 2017 35.82 35.94 35.46 35.70 1,526,886 -0.13(-0.37%)
Jan 10, 2017 35.55 36.01 35.52 35.83 2,450,907 +0.27(+0.77%)
Jan 09, 2017 35.87 36.04 35.32 35.56 1,712,050 -0.15(-0.42%)
Jan 06, 2017 36.35 36.37 35.68 35.71 1,591,887 -0.48(-1.34%)
Jan 05, 2017 36.65 36.71 35.88 36.19 2,606,159 -0.86(-2.33%)
Jan 04, 2017 36.03 37.24 36.00 37.05 3,934,658 +1.08(+3.01%)
Jan 03, 2017 35.94 36.32 35.62 35.97 2,858,591 +0.24(+0.66%)
Dec 30, 2016 35.73 35.73 35.73 0 -0.20(-0.56%)
Dec 29, 2016 35.68 36.12 35.57 35.94 3,756,411 +0.26(+0.71%)
Dec 28, 2016 36.05 36.39 35.45 35.68 2,686,445 -0.36(-1.00%)
Dec 27, 2016 35.92 36.74 35.78 36.04 4,157,505 +0.19(+0.54%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.54(-1.47%)
Dec 22, 2016 38.94 38.94 35.96 36.38 15,681,133 -3.68(-9.17%)
Dec 21, 2016 40.75 41.12 40.05 40.06 5,519,118 -0.56(-1.39%)
Dec 20, 2016 40.45 41.37 40.31 40.62 3,867,934 -0.78(-1.89%)
Dec 19, 2016 41.33 41.83 41.26 41.41 2,296,058 -0.16(-0.38%)
Dec 16, 2016 42.06 42.15 41.04 41.56 9,211,610 -0.38(-0.90%)
Dec 15, 2016 41.56 42.31 41.29 41.94 3,549,076 +0.66(+1.60%)
Dec 14, 2016 41.96 42.08 41.12 41.28 2,673,766 -0.57(-1.36%)
Dec 13, 2016 41.60 42.04 41.12 41.85 3,164,621 +0.19(+0.46%)
Dec 12, 2016 42.48 42.82 41.48 41.66 3,380,176 -0.51(-1.21%)
Dec 09, 2016 41.92 42.42 41.60 42.16 2,380,162 +0.06(+0.15%)
Dec 08, 2016 41.75 42.25 41.44 42.10 2,603,735 +0.29(+0.69%)
Dec 07, 2016 40.25 41.95 40.25 41.81 2,932,955 +1.46(+3.61%)
Dec 06, 2016 40.24 40.38 39.77 40.36 2,313,847 +0.09(+0.22%)
Dec 05, 2016 39.43 40.28 39.36 40.27 2,413,910 +1.01(+2.57%)
Dec 02, 2016 39.76 40.43 39.18 39.26 1,985,123 -0.56(-1.41%)
Dec 01, 2016 39.38 40.11 39.16 39.82 2,330,636 +0.53(+1.34%)
Nov 30, 2016 39.51 39.89 39.14 39.30 2,484,840 -0.22(-0.55%)
Nov 29, 2016 39.70 40.15 39.26 39.52 2,366,900 -0.17(-0.42%)
Nov 28, 2016 39.80 39.80 38.91 39.68 3,033,252 -0.24(-0.59%)
Nov 25, 2016 40.05 40.28 39.71 39.92 796,350 +0.10(+0.24%)
Nov 23, 2016 39.82 39.82 39.82 0 -0.28(-0.70%)
Nov 22, 2016 39.58 40.34 39.04 40.10 2,311,307 +0.78(+1.98%)
Nov 21, 2016 39.11 39.44 38.84 39.32 2,139,496 +0.37(+0.95%)
Nov 18, 2016 39.13 39.34 38.16 38.96 1,723,055 -0.44(-1.11%)
Nov 17, 2016 39.31 39.52 38.60 39.39 1,944,807 +0.08(+0.20%)
Nov 16, 2016 39.42 39.79 38.95 39.31 1,712,382 -0.18(-0.44%)
Nov 15, 2016 40.29 40.29 38.46 39.49 3,832,136 -0.71(-1.77%)
Nov 14, 2016 38.55 40.80 38.50 40.20 4,881,492 +1.70(+4.42%)
Nov 11, 2016 37.92 38.62 37.80 38.50 2,979,486 +0.17(+0.43%)
Nov 10, 2016 36.22 39.10 36.18 38.33 5,059,850 +2.24(+6.20%)
Nov 09, 2016 34.08 36.18 33.95 36.10 2,386,532 +1.27(+3.65%)
Nov 08, 2016 34.65 35.16 34.23 34.82 1,301,254 +0.09(+0.25%)
Nov 07, 2016 34.47 34.86 34.21 34.74 1,753,318 +0.82(+2.43%)
Nov 04, 2016 34.32 34.67 33.86 33.91 2,136,801 -0.54(-1.55%)
Nov 03, 2016 34.60 34.82 34.32 34.45 1,732,891 -0.08(-0.23%)
Nov 02, 2016 34.97 35.32 34.52 34.53 2,032,743 -0.53(-1.53%)
Nov 01, 2016 35.59 35.60 34.75 35.06 1,520,919 -0.39(-1.09%)
Oct 31, 2016 35.55 35.73 35.28 35.45 1,931,831 +0.04(+0.12%)
Oct 28, 2016 35.19 35.66 35.06 35.40 1,161,455 +0.21(+0.60%)
Oct 27, 2016 35.61 35.78 35.04 35.19 1,620,220 -0.39(-1.08%)
Oct 26, 2016 35.62 36.00 35.50 35.58 1,474,809 -0.13(-0.37%)
Oct 25, 2016 35.77 36.04 35.53 35.71 1,368,776 -0.23(-0.63%)
Oct 24, 2016 35.68 35.98 35.48 35.94 2,006,271 +0.46(+1.31%)
Oct 21, 2016 35.13 35.68 35.10 35.47 1,688,214 +0.13(+0.37%)
Oct 20, 2016 35.31 35.43 34.96 35.34 2,429,880 +0.01(+0.02%)
Oct 19, 2016 35.32 35.50 35.11 35.33 1,967,989 +0.04(+0.12%)
Oct 18, 2016 35.74 35.86 35.20 35.29 2,149,094 -0.16(-0.45%)
Oct 17, 2016 36.04 36.11 35.37 35.45 2,724,852 -0.68(-1.87%)
Oct 14, 2016 36.86 37.05 36.09 36.12 2,156,220 -0.41(-1.13%)
Oct 13, 2016 37.00 37.25 36.44 36.53 2,149,520 -0.88(-2.34%)
Oct 12, 2016 37.36 37.76 37.32 37.41 1,570,797 +0.11(+0.31%)
Oct 11, 2016 38.55 38.59 37.28 37.30 3,659,286 -1.23(-3.19%)
Oct 10, 2016 39.03 39.16 38.53 38.53 1,889,687 -0.36(-0.92%)
Oct 07, 2016 39.61 39.75 38.67 38.89 4,697,061 -0.63(-1.60%)
Oct 06, 2016 39.24 39.66 38.87 39.52 3,304,835 +0.23(+0.58%)
Oct 05, 2016 38.82 39.63 38.67 39.29 3,053,672 +0.70(+1.82%)
Oct 04, 2016 37.77 38.90 37.66 38.59 4,263,211 +0.89(+2.35%)
Oct 03, 2016 37.77 37.85 37.47 37.70 1,937,966 -0.11(-0.28%)
Sep 30, 2016 37.10 37.94 37.09 37.81 2,763,989 +0.82(+2.20%)
Sep 29, 2016 37.07 37.48 36.91 36.99 1,884,655 -0.10(-0.26%)
Sep 28, 2016 36.97 37.20 36.75 37.09 2,127,734 +0.11(+0.31%)
Sep 27, 2016 37.01 37.43 36.89 36.97 2,400,385 -0.04(-0.12%)
Sep 26, 2016 38.07 38.07 36.96 37.02 2,985,457 -1.13(-2.97%)
Sep 23, 2016 38.11 38.59 38.03 38.15 3,182,719 +0.06(+0.16%)
Sep 22, 2016 38.37 39.35 37.86 38.09 5,665,674 +0.28(+0.74%)
Sep 21, 2016 37.69 38.01 37.22 37.81 3,988,819 +0.05(+0.14%)
Sep 20, 2016 38.01 38.17 37.61 37.75 2,506,477 -0.25(-0.67%)
Sep 19, 2016 38.11 38.32 37.73 38.01 2,357,436 +0.12(+0.32%)
Sep 16, 2016 37.56 37.96 37.39 37.89 3,574,351 +0.09(+0.23%)
Sep 15, 2016 37.43 38.08 37.17 37.80 2,447,015 +0.15(+0.40%)
Sep 14, 2016 37.88 37.97 37.16 37.65 2,318,092 -0.19(-0.50%)
Sep 13, 2016 37.92 38.21 37.61 37.84 2,783,499 -0.51(-1.32%)
Sep 12, 2016 37.91 38.62 37.59 38.34 2,034,406 +0.32(+0.85%)
Sep 09, 2016 39.60 39.68 38.02 38.02 3,613,734 -1.67(-4.21%)
Sep 08, 2016 40.23 40.36 39.67 39.69 3,072,838 -0.84(-2.07%)
Sep 07, 2016 40.29 40.62 40.04 40.53 2,393,226 +0.10(+0.26%)
Sep 06, 2016 40.39 40.61 40.11 40.43 2,360,409 +0.04(+0.09%)
Sep 02, 2016 40.33 40.39 40.39 40.39 1,617,718 +0.26(+0.65%)
Sep 01, 2016 40.58 40.84 39.86 40.13 2,029,110 -0.42(-1.04%)
Aug 31, 2016 40.27 40.74 40.13 40.55 2,549,912 +0.35(+0.87%)
Aug 30, 2016 40.12 40.57 39.83 40.20 3,246,462 +0.26(+0.66%)
Aug 29, 2016 39.87 40.16 39.52 39.94 1,939,606 +0.19(+0.48%)
Aug 26, 2016 40.49 40.53 39.38 39.74 2,910,208 -0.80(-1.96%)
Aug 25, 2016 40.10 40.71 39.92 40.54 2,232,204 +0.44(+1.09%)
Aug 24, 2016 40.13 40.35 39.87 40.10 2,338,446 +0.04(+0.11%)
Aug 23, 2016 39.48 40.13 39.24 40.06 1,664,378 +0.73(+1.85%)
Aug 22, 2016 39.62 39.78 39.08 39.33 1,355,895 -0.45(-1.12%)
Aug 19, 2016 39.74 39.88 39.31 39.78 1,417,278 -0.10(-0.24%)
Aug 18, 2016 39.65 39.89 39.17 39.87 1,685,887 +0.33(+0.84%)
Aug 17, 2016 39.94 39.94 39.10 39.54 2,162,567 -0.55(-1.37%)
Aug 16, 2016 40.34 40.61 39.96 40.09 2,285,722 -0.57(-1.40%)
Aug 15, 2016 40.32 40.93 40.26 40.66 2,373,893 +0.32(+0.80%)
Aug 12, 2016 39.90 40.70 39.81 40.34 4,826,323 +0.35(+0.87%)
Aug 11, 2016 38.87 40.01 38.86 39.99 2,025,469 +1.39(+3.60%)
Aug 10, 2016 38.96 39.37 38.51 38.60 1,199,735 -0.36(-0.92%)
Aug 09, 2016 39.29 39.42 38.87 38.96 1,516,785 -0.36(-0.91%)
Aug 08, 2016 39.32 39.90 39.24 39.31 1,368,581 +0.13(+0.33%)
Aug 05, 2016 38.12 39.30 38.06 39.18 1,992,027 +1.22(+3.23%)
Aug 04, 2016 38.13 38.53 37.61 37.96 1,513,110 -0.26(-0.69%)
Aug 03, 2016 37.89 38.26 36.65 38.22 2,518,135 +0.11(+0.30%)
Aug 02, 2016 39.22 39.52 38.10 38.11 3,386,606 -1.29(-3.26%)
Aug 01, 2016 39.31 39.86 38.94 39.39 3,175,260 +0.09(+0.22%)
Jul 29, 2016 38.45 39.34 38.35 39.31 2,830,027 +0.77(+2.00%)
Jul 28, 2016 38.48 38.66 37.99 38.54 2,219,529 +0.11(+0.30%)
Jul 27, 2016 38.76 38.99 38.10 38.42 2,386,504 -0.45(-1.17%)
Jul 26, 2016 38.62 39.06 38.30 38.88 1,971,989 +0.22(+0.57%)
Jul 25, 2016 38.93 39.14 38.62 38.66 2,100,093 -0.24(-0.61%)
Jul 22, 2016 38.76 38.99 38.36 38.90 1,147,656 +0.31(+0.82%)
Jul 21, 2016 38.91 39.10 38.51 38.58 1,347,631 -0.28(-0.72%)
Jul 20, 2016 38.69 38.92 38.61 38.86 1,441,783 +0.19(+0.50%)
Jul 19, 2016 38.62 38.88 38.56 38.67 1,624,379 -0.10(-0.27%)
Jul 18, 2016 38.90 39.13 38.76 38.77 2,214,201 -0.03(-0.07%)
Jul 15, 2016 39.62 39.62 38.79 38.80 2,423,524 -0.51(-1.29%)
Jul 14, 2016 39.80 39.83 39.27 39.31 1,479,100 -0.08(-0.20%)
Jul 13, 2016 40.06 40.20 39.18 39.38 2,150,774 -0.69(-1.72%)
Jul 12, 2016 39.98 40.33 39.63 40.08 2,954,228 +0.59(+1.51%)
Jul 11, 2016 38.92 39.68 38.91 39.48 2,879,667 +0.60(+1.55%)
Jul 08, 2016 38.31 38.97 37.94 38.88 2,115,359 +0.94(+2.47%)
Jul 07, 2016 38.20 38.68 37.72 37.94 2,120,575 +0.99(+2.67%)
Jul 05, 2016 38.08 38.22 36.60 36.95 2,510,692 -1.15(-3.01%)
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.