Bed Bath & Beyond (NQ: BBBY )

3.205 +0.025 (+0.79%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.31 16.31 16.31 0 +0.25(+1.59%)
Aug 30, 2018 16.36 16.37 15.98 16.06 3,021,771 -0.25(-1.56%)
Aug 29, 2018 16.66 16.66 16.30 16.31 3,546,072 -0.37(-2.23%)
Aug 28, 2018 16.62 16.75 16.49 16.69 2,662,771 +0.07(+0.44%)
Aug 27, 2018 17.30 17.43 16.57 16.61 4,391,076 -0.63(-3.64%)
Aug 24, 2018 16.99 17.26 16.81 17.24 3,739,517 +0.25(+1.50%)
Aug 23, 2018 17.00 17.19 16.72 16.99 2,854,131 +0.06(+0.38%)
Aug 22, 2018 16.78 17.20 16.71 16.92 3,725,803 +0.20(+1.20%)
Aug 21, 2018 16.57 16.72 16.33 16.72 3,523,598 +0.18(+1.10%)
Aug 20, 2018 16.75 17.06 16.51 16.54 2,774,669 -0.18(-1.09%)
Aug 17, 2018 16.59 16.88 16.56 16.72 2,288,382 +0.10(+0.60%)
Aug 16, 2018 16.89 17.09 16.60 16.62 2,375,011 -0.18(-1.08%)
Aug 15, 2018 16.61 16.91 16.29 16.80 3,469,652 +0.06(+0.38%)
Aug 14, 2018 16.57 16.89 16.48 16.74 3,207,666 +0.26(+1.60%)
Aug 13, 2018 16.49 16.54 16.29 16.48 2,673,437 -0.02(-0.11%)
Aug 10, 2018 16.91 16.91 16.37 16.49 2,305,759 -0.27(-1.63%)
Aug 09, 2018 16.92 17.07 16.69 16.77 2,612,631 -0.08(-0.49%)
Aug 08, 2018 16.97 16.99 16.74 16.85 1,786,017 -0.05(-0.27%)
Aug 07, 2018 16.96 16.99 16.79 16.89 2,362,738 +0.03(+0.16%)
Aug 06, 2018 16.89 16.95 16.70 16.87 1,828,477 +0.02(+0.11%)
Aug 03, 2018 16.56 16.91 16.56 16.85 2,284,533 +0.30(+1.81%)
Aug 02, 2018 16.49 16.76 16.24 16.55 3,239,466 -0.14(-0.82%)
Aug 01, 2018 16.99 17.03 16.62 16.69 2,741,375 -0.35(-2.03%)
Jul 31, 2018 17.64 17.65 17.03 17.03 4,139,601 -0.61(-3.45%)
Jul 30, 2018 17.14 17.72 17.13 17.64 3,430,949 +0.53(+3.08%)
Jul 27, 2018 17.24 17.47 16.97 17.11 2,553,975 -0.15(-0.90%)
Jul 26, 2018 17.19 17.72 17.14 17.27 3,067,846 +0.12(+0.69%)
Jul 25, 2018 17.27 17.46 16.91 17.15 4,109,513 -0.16(-0.95%)
Jul 24, 2018 17.47 17.69 17.18 17.31 2,997,900 -0.12(-0.68%)
Jul 23, 2018 17.04 17.74 17.04 17.43 5,801,440 +0.35(+2.08%)
Jul 20, 2018 17.49 17.52 17.06 17.08 2,888,163 -0.41(-2.34%)
Jul 19, 2018 17.01 17.64 17.01 17.49 3,991,116 +0.46(+2.72%)
Jul 18, 2018 17.39 17.42 16.74 17.02 4,333,909 -0.37(-2.14%)
Jul 17, 2018 17.45 17.89 17.22 17.39 4,574,393 -0.15(-0.83%)
Jul 16, 2018 18.07 18.13 17.36 17.54 4,567,590 -0.53(-2.92%)
Jul 13, 2018 18.02 18.53 17.97 18.07 3,404,159 +0.01(+0.05%)
Jul 12, 2018 18.52 18.58 17.99 18.06 4,220,601 -0.36(-1.97%)
Jul 11, 2018 18.49 18.63 17.99 18.42 4,591,984 -0.40(-2.13%)
Jul 10, 2018 19.24 19.37 18.78 18.82 3,855,734 -0.48(-2.50%)
Jul 09, 2018 19.27 19.50 19.16 19.30 3,836,946 +0.15(+0.76%)
Jul 06, 2018 18.91 19.50 18.91 19.16 5,173,762 +0.24(+1.25%)
Jul 05, 2018 18.22 18.99 18.22 18.92 6,693,312 +0.71(+3.89%)
Jul 03, 2018 18.21 18.21 18.21 0 +0.64(+3.62%)
Jul 02, 2018 18.14 18.35 17.41 17.58 5,716,627 -0.54(-2.99%)
Jun 29, 2018 17.84 18.47 17.59 18.12 6,298,508 +0.47(+2.65%)
Jun 28, 2018 17.11 18.09 16.47 17.65 16,835,082 -0.70(-3.82%)
Jun 27, 2018 18.15 18.50 18.00 18.35 12,159,256 +0.13(+0.70%)
Jun 26, 2018 18.00 18.30 17.67 18.22 7,862,741 +0.32(+1.78%)
Jun 25, 2018 18.01 18.12 17.61 17.90 7,173,468 -0.35(-1.89%)
Jun 22, 2018 18.47 18.62 18.00 18.25 19,973,042 -0.05(-0.25%)
Jun 21, 2018 18.55 18.88 18.25 18.29 4,439,513 -0.26(-1.42%)
Jun 20, 2018 18.50 18.62 17.88 18.56 4,112,742 +0.18(+0.99%)
Jun 19, 2018 18.21 18.39 17.87 18.38 3,246,802 +0.05(+0.25%)
Jun 18, 2018 18.15 18.54 18.15 18.33 3,018,703 -0.03(-0.15%)
Jun 15, 2018 18.37 18.02 18.36 4,180,207 +0.34(+1.87%)
Jun 14, 2018 18.16 18.23 17.85 18.02 3,130,650 -0.06(-0.35%)
Jun 13, 2018 18.41 18.48 18.00 18.09 3,835,617 -0.31(-1.67%)
Jun 12, 2018 18.51 18.71 17.83 18.39 7,320,875 +0.04(+0.20%)
Jun 11, 2018 17.63 18.41 17.63 18.36 6,132,187 +0.71(+4.04%)
Jun 08, 2018 17.26 17.72 17.22 17.64 5,343,120 +0.41(+2.36%)
Jun 07, 2018 17.13 17.62 17.02 17.24 4,830,749 +0.20(+1.16%)
Jun 06, 2018 16.76 17.04 2,789,679 +0.05(+0.32%)
Jun 05, 2018 16.56 17.03 16.48 16.99 3,550,797 +0.43(+2.62%)
Jun 04, 2018 16.13 16.62 16.03 16.55 3,992,521 +0.47(+2.92%)
Jun 01, 2018 16.43 16.63 15.97 16.08 3,680,468 -0.30(-1.82%)
May 31, 2018 16.43 16.44 16.21 16.38 4,128,435 +0.00(+0.00%)
May 30, 2018 16.26 16.43 16.17 16.38 2,386,844 +0.18(+1.11%)
May 29, 2018 16.17 16.34 16.03 16.20 2,713,510 -0.04(-0.22%)
May 25, 2018 16.24 16.24 16.24 0 +0.04(+0.22%)
May 24, 2018 16.15 16.46 16.11 16.20 3,128,500 +0.11(+0.67%)
May 23, 2018 15.88 16.14 15.81 16.09 2,436,864 +0.12(+0.73%)
May 22, 2018 16.36 16.38 15.96 15.97 3,045,029 -0.27(-1.67%)
May 21, 2018 16.34 16.42 16.03 16.25 4,139,795 -0.04(-0.22%)
May 18, 2018 16.04 16.41 15.94 16.28 5,689,722 +0.18(+1.12%)
May 17, 2018 15.88 16.17 15.79 16.10 3,246,141 +0.23(+1.42%)
May 16, 2018 15.90 16.13 15.85 15.88 3,711,425 +0.10(+0.63%)
May 15, 2018 15.34 16.03 15.34 15.78 4,314,645 +0.38(+2.46%)
May 14, 2018 15.16 15.52 15.10 15.40 3,655,404 +0.23(+1.55%)
May 11, 2018 15.25 15.34 15.05 15.16 2,352,241 -0.09(-0.59%)
May 10, 2018 15.08 15.34 15.05 15.25 3,181,212 +0.17(+1.14%)
May 09, 2018 15.18 15.39 14.91 15.08 3,631,649 -0.11(-0.71%)
May 08, 2018 15.28 15.42 15.15 15.19 2,917,178 -0.13(-0.82%)
May 07, 2018 15.43 15.52 15.15 15.32 2,965,688 -0.10(-0.64%)
May 04, 2018 15.10 15.57 15.05 15.42 5,095,048 +0.24(+1.60%)
May 03, 2018 15.76 15.76 15.15 15.17 4,497,798 -0.61(-3.89%)
May 02, 2018 15.75 15.97 15.45 15.79 3,273,285 +0.12(+0.75%)
May 01, 2018 15.70 15.85 15.48 15.67 3,248,514 -0.08(-0.52%)
Apr 30, 2018 16.43 16.43 15.73 15.75 3,701,904 -0.69(-4.17%)
Apr 27, 2018 15.91 16.54 15.91 16.43 3,796,653 +0.48(+3.00%)
Apr 26, 2018 16.07 16.19 15.81 15.96 4,153,593 -0.04(-0.23%)
Apr 25, 2018 15.85 16.07 15.63 15.99 3,125,971 +0.20(+1.26%)
Apr 24, 2018 15.48 15.81 15.45 15.79 4,571,148 +0.14(+0.86%)
Apr 23, 2018 15.52 15.78 15.49 15.66 4,097,068 +0.20(+1.28%)
Apr 20, 2018 16.00 16.05 15.43 15.46 5,389,403 -0.51(-3.16%)
Apr 19, 2018 16.31 16.34 15.66 15.97 5,234,248 -0.38(-2.32%)
Apr 18, 2018 15.76 16.79 15.65 16.34 14,026,980 +0.58(+3.66%)
Apr 17, 2018 15.83 15.95 15.68 15.77 7,415,979 -0.01(-0.06%)
Apr 16, 2018 15.64 15.92 15.61 15.78 8,897,976 +0.19(+1.22%)
Apr 13, 2018 15.59 15.79 15.52 15.59 11,157,630 +0.06(+0.41%)
Apr 12, 2018 16.28 16.42 15.51 15.52 42,651,324 -3.87(-19.95%)
Apr 11, 2018 19.13 19.51 19.04 19.39 10,786,351 +0.24(+1.27%)
Apr 10, 2018 18.75 19.18 18.37 19.15 5,315,525 +0.37(+1.97%)
Apr 09, 2018 19.15 19.21 18.61 18.78 4,988,450 -0.16(-0.86%)
Apr 06, 2018 19.29 19.51 18.78 18.94 4,375,464 -0.49(-2.51%)
Apr 05, 2018 19.42 19.61 19.07 19.43 3,254,810 +0.04(+0.19%)
Apr 04, 2018 18.37 19.48 18.37 19.39 3,798,694 +0.81(+4.37%)
Apr 03, 2018 18.33 18.80 18.27 18.58 3,071,003 +0.32(+1.78%)
Apr 02, 2018 18.96 19.11 18.07 18.26 3,558,698 -0.68(-3.57%)
Mar 29, 2018 18.93 18.93 18.93 0 +0.34(+1.84%)
Mar 28, 2018 18.31 18.76 18.18 18.59 3,333,238 +0.32(+1.78%)
Mar 27, 2018 19.09 19.11 18.22 18.27 4,564,862 -0.74(-3.89%)
Mar 26, 2018 19.45 19.63 18.66 19.01 4,069,832 -0.21(-1.08%)
Mar 23, 2018 19.28 19.74 19.20 19.21 2,489,441 -0.02(-0.09%)
Mar 22, 2018 19.57 19.75 19.23 19.23 1,957,435 -0.51(-2.60%)
Mar 21, 2018 19.66 20.03 19.60 19.75 2,682,809 +0.13(+0.64%)
Mar 20, 2018 20.15 20.28 19.56 19.62 2,879,437 -0.46(-2.29%)
Mar 19, 2018 20.03 20.30 19.83 20.08 3,776,343 +0.01(+0.04%)
Mar 16, 2018 19.69 20.44 19.64 20.07 6,202,011 +0.34(+1.74%)
Mar 15, 2018 20.14 20.25 19.66 19.73 1,508,418 -0.28(-1.40%)
Mar 14, 2018 20.21 20.24 19.83 20.01 1,952,093 -0.15(-0.76%)
Mar 13, 2018 20.40 20.54 20.09 20.16 2,548,715 -0.15(-0.75%)
Mar 12, 2018 20.12 20.86 20.12 20.31 3,892,587 +0.19(+0.93%)
Mar 09, 2018 19.60 20.30 19.52 20.12 2,944,042 +0.64(+3.26%)
Mar 08, 2018 19.69 19.84 19.42 19.49 1,723,660 -0.13(-0.64%)
Mar 07, 2018 20.21 19.54 19.61 2,780,129 -0.47(-2.32%)
Mar 06, 2018 19.68 20.13 19.62 20.08 1,941,357 +0.42(+2.14%)
Mar 05, 2018 19.56 20.03 19.39 19.66 4,853,479 +0.10(+0.50%)
Mar 02, 2018 18.63 19.64 18.56 19.56 3,507,037 +0.68(+3.61%)
Mar 01, 2018 19.19 19.26 18.48 18.88 3,941,703 -0.33(-1.73%)
Feb 28, 2018 19.19 19.49 18.83 19.21 3,420,095 +0.07(+0.37%)
Feb 27, 2018 19.51 20.08 19.13 19.14 2,659,396 -0.31(-1.61%)
Feb 26, 2018 19.70 19.77 19.28 19.45 3,666,774 -0.23(-1.18%)
Feb 23, 2018 19.57 19.70 19.31 19.68 2,752,300 +0.30(+1.57%)
Feb 22, 2018 19.21 19.38 3,426,174 -0.50(-2.52%)
Feb 21, 2018 19.80 20.20 19.71 19.88 2,690,303 +0.12(+0.59%)
Feb 20, 2018 20.34 20.47 19.73 19.77 3,047,884 -0.75(-3.67%)
Feb 16, 2018 20.52 20.52 20.52 0 -0.04(-0.22%)
Feb 15, 2018 20.60 20.97 20.43 20.56 3,697,825 +0.14(+0.70%)
Feb 14, 2018 19.28 20.46 19.26 20.42 4,177,210 +0.99(+5.12%)
Feb 13, 2018 19.41 19.47 18.97 19.42 2,980,091 +0.00(+0.00%)
Feb 12, 2018 19.59 19.71 18.91 19.42 3,110,446 -0.07(-0.37%)
Feb 09, 2018 19.72 19.89 18.76 19.50 3,598,038 -0.05(-0.27%)
Feb 08, 2018 20.06 19.22 19.55 4,261,588 -0.32(-1.62%)
Feb 07, 2018 18.91 20.06 18.82 19.87 4,802,637 +0.93(+4.92%)
Feb 06, 2018 18.09 19.00 17.78 18.94 5,864,864 +0.24(+1.29%)
Feb 05, 2018 19.23 19.54 18.48 18.70 4,772,890 -0.73(-3.74%)
Feb 02, 2018 20.15 20.33 19.25 19.42 5,494,717 -0.92(-4.54%)
Feb 01, 2018 20.53 20.53 20.11 20.35 4,745,641 -0.33(-1.60%)
Jan 31, 2018 20.62 20.84 20.41 20.68 5,110,549 +0.08(+0.39%)
Jan 30, 2018 20.16 20.60 19.90 20.60 4,634,011 +0.25(+1.23%)
Jan 29, 2018 20.18 20.39 19.67 20.35 3,298,861 +0.16(+0.80%)
Jan 26, 2018 19.77 20.22 19.17 20.19 6,309,919 -0.45(-2.17%)
Jan 25, 2018 21.17 21.32 20.50 20.63 2,814,739 -0.40(-1.92%)
Jan 24, 2018 21.39 21.57 20.77 21.04 3,134,525 -0.43(-2.00%)
Jan 23, 2018 21.33 21.49 20.96 21.47 2,529,318 +0.11(+0.50%)
Jan 22, 2018 21.29 21.49 21.07 21.36 3,305,409 +0.11(+0.51%)
Jan 19, 2018 20.70 21.27 20.56 21.25 3,412,182 +0.46(+2.20%)
Jan 18, 2018 20.93 21.04 20.66 20.80 4,148,667 -0.17(-0.81%)
Jan 17, 2018 20.65 21.27 20.40 20.97 5,178,980 +0.35(+1.70%)
Jan 16, 2018 20.65 20.97 20.60 20.62 6,671,130 +0.17(+0.83%)
Jan 12, 2018 20.45 20.45 20.45 0 +0.74(+3.77%)
Jan 11, 2018 19.20 19.83 19.09 19.70 3,352,996 +0.61(+3.19%)
Jan 10, 2018 19.27 19.09 4,547,135 -0.04(-0.23%)
Jan 09, 2018 19.25 19.58 19.13 19.14 4,271,928 -0.07(-0.37%)
Jan 08, 2018 19.12 19.52 18.90 19.21 5,668,873 +0.09(+0.47%)
Jan 05, 2018 19.42 19.66 19.07 19.12 6,784,308 -0.27(-1.39%)
Jan 04, 2018 19.68 19.79 19.01 19.39 4,903,490 -0.21(-1.10%)
Jan 03, 2018 19.97 20.07 19.56 19.60 4,208,558 -0.37(-1.84%)
Jan 02, 2018 19.74 20.29 19.74 19.97 5,582,913 +0.27(+1.36%)
Dec 29, 2017 19.70 19.70 19.70 0 -0.62(-3.04%)
Dec 28, 2017 20.53 20.55 20.10 20.32 3,944,472 -0.22(-1.09%)
Dec 27, 2017 20.69 20.94 20.42 20.54 4,365,783 -0.19(-0.91%)
Dec 26, 2017 20.28 20.77 20.11 20.73 5,673,506 +0.64(+3.17%)
Dec 22, 2017 19.28 20.34 19.08 20.10 12,361,652 +0.83(+4.30%)
Dec 21, 2017 20.46 20.71 18.93 19.27 24,330,006 -2.75(-12.47%)
Dec 20, 2017 21.92 22.17 21.45 22.01 11,179,719 +0.54(+2.50%)
Dec 19, 2017 21.05 21.55 21.00 21.48 6,394,411 +0.32(+1.53%)
Dec 18, 2017 20.41 21.37 20.35 21.15 5,898,074 +0.89(+4.38%)
Dec 15, 2017 20.20 20.68 20.04 20.27 7,687,471 +0.14(+0.71%)
Dec 14, 2017 21.11 21.24 19.87 20.12 5,404,864 -0.85(-4.06%)
Dec 13, 2017 20.50 21.29 20.48 20.97 4,786,917 +0.34(+1.64%)
Dec 12, 2017 20.69 20.95 20.47 20.64 3,692,616 -0.07(-0.34%)
Dec 11, 2017 20.66 20.86 20.51 20.71 4,580,151 +0.16(+0.78%)
Dec 08, 2017 20.12 20.74 19.88 20.55 4,537,094 +0.45(+2.26%)
Dec 07, 2017 20.70 20.77 20.08 20.09 4,965,318 -0.46(-2.25%)
Dec 06, 2017 20.93 21.27 20.41 20.56 4,235,974 -0.43(-2.04%)
Dec 05, 2017 21.84 21.84 20.67 20.98 6,540,239 -0.74(-3.40%)
Dec 04, 2017 20.45 21.83 20.22 21.72 11,045,401 +1.76(+8.83%)
Dec 01, 2017 19.98 20.41 19.54 19.96 6,571,305 +0.03(+0.13%)
Nov 30, 2017 20.53 21.18 19.86 19.93 18,014,394 -0.60(-2.91%)
Nov 29, 2017 19.59 21.23 19.53 20.53 12,756,622 +0.96(+4.91%)
Nov 28, 2017 18.45 19.59 18.42 19.57 5,531,397 +1.10(+5.98%)
Nov 27, 2017 18.45 18.72 18.24 18.46 3,172,230 +0.07(+0.39%)
Nov 24, 2017 19.09 19.10 18.37 18.39 1,962,205 -0.36(-1.90%)
Nov 22, 2017 18.16 18.92 18.07 18.75 4,198,086 +0.70(+3.90%)
Nov 21, 2017 18.56 18.56 17.82 18.05 4,175,481 -0.53(-2.83%)
Nov 20, 2017 18.77 18.84 18.27 18.57 3,073,296 -0.14(-0.76%)
Nov 17, 2017 18.24 18.75 18.17 18.71 5,393,482 +0.44(+2.39%)
Nov 16, 2017 17.94 18.34 17.77 18.28 4,119,756 +0.52(+2.91%)
Nov 15, 2017 17.74 17.93 17.25 17.76 3,563,694 -0.24(-1.33%)
Nov 14, 2017 17.48 18.05 17.38 18.00 5,006,427 +0.45(+2.54%)
Nov 13, 2017 17.77 17.89 17.44 17.56 2,726,679 -0.27(-1.50%)
Nov 10, 2017 17.96 18.14 17.79 17.82 3,521,362 -0.12(-0.64%)
Nov 09, 2017 17.26 18.12 17.26 17.94 3,540,661 +0.59(+3.39%)
Nov 08, 2017 17.23 17.38 17.00 17.35 3,242,830 +0.20(+1.19%)
Nov 07, 2017 17.83 17.83 16.98 17.15 5,166,659 -0.64(-3.60%)
Nov 06, 2017 17.37 18.00 17.19 17.79 4,182,873 +0.37(+2.15%)
Nov 03, 2017 17.55 17.69 17.34 17.41 3,351,334 -0.14(-0.81%)
Nov 02, 2017 18.01 18.12 17.25 17.56 4,592,735 -0.54(-3.00%)
Nov 01, 2017 17.80 18.21 17.75 18.10 3,023,048 +0.38(+2.16%)
Oct 31, 2017 17.73 17.73 17.38 17.72 3,645,573 -0.03(-0.15%)
Oct 30, 2017 18.08 18.13 17.73 17.74 4,432,030 -0.34(-1.87%)
Oct 27, 2017 18.70 18.78 18.03 18.08 3,913,180 -0.61(-3.29%)
Oct 26, 2017 18.62 19.04 18.56 18.70 3,295,932 +0.04(+0.24%)
Oct 25, 2017 19.06 19.10 18.49 18.65 3,397,410 -0.42(-2.19%)
Oct 24, 2017 18.87 19.07 18.72 19.07 3,587,048 +0.32(+1.71%)
Oct 23, 2017 19.19 19.23 18.74 18.75 4,249,551 -0.37(-1.91%)
Oct 20, 2017 18.89 19.27 18.78 19.11 6,518,089 +0.24(+1.27%)
Oct 19, 2017 18.75 18.96 18.63 18.87 4,604,978 +0.06(+0.33%)
Oct 18, 2017 18.79 19.02 18.74 18.81 4,223,016 +0.04(+0.19%)
Oct 17, 2017 18.86 19.12 18.73 18.78 4,102,712 -0.12(-0.61%)
Oct 16, 2017 18.87 19.09 18.79 18.89 3,487,462 -0.01(-0.05%)
Oct 13, 2017 18.99 19.08 18.86 18.90 2,904,706 -0.05(-0.28%)
Oct 12, 2017 19.50 19.53 18.72 18.95 5,397,656 -0.62(-3.18%)
Oct 11, 2017 19.81 19.88 19.54 19.58 3,558,424 -0.17(-0.86%)
Oct 10, 2017 19.93 20.04 19.63 19.75 4,126,591 -0.11(-0.54%)
Oct 09, 2017 20.40 20.46 19.59 19.85 4,075,409 -0.54(-2.66%)
Oct 06, 2017 20.69 20.82 20.32 20.40 3,117,081 -0.30(-1.46%)
Oct 05, 2017 20.70 20.93 20.62 20.70 3,419,274 +0.00(+0.00%)
Oct 04, 2017 20.65 20.82 20.49 20.70 2,965,676 -0.02(-0.09%)
Oct 03, 2017 21.07 21.11 20.60 20.72 3,850,736 -0.29(-1.40%)
Oct 02, 2017 20.84 21.13 20.41 21.01 5,109,989 +0.12(+0.55%)
Sep 29, 2017 20.89 21.18 20.81 20.89 4,342,296 +0.00(+0.00%)
Sep 28, 2017 20.66 21.21 20.53 20.89 5,990,387 +0.20(+0.95%)
Sep 27, 2017 20.62 20.73 20.16 20.70 5,631,902 +0.28(+1.35%)
Sep 26, 2017 20.51 20.75 20.31 20.42 4,411,396 -0.11(-0.52%)
Sep 25, 2017 19.98 20.75 19.94 20.53 6,081,098 +0.49(+2.44%)
Sep 22, 2017 19.74 20.06 19.73 20.04 7,682,884 +0.23(+1.17%)
Sep 21, 2017 20.65 19.67 19.81 13,243,703 -0.44(-2.15%)
Sep 20, 2017 20.48 20.86 19.95 20.24 28,076,996 -3.82(-15.87%)
Sep 19, 2017 24.46 24.49 23.63 24.06 11,035,747 -0.24(-0.99%)
Sep 18, 2017 25.67 25.76 24.27 24.30 4,991,428 -1.22(-4.78%)
Sep 15, 2017 25.64 25.78 25.31 25.52 3,988,336 -0.17(-0.66%)
Sep 14, 2017 26.01 26.24 25.45 25.69 3,994,117 -0.44(-1.67%)
Sep 13, 2017 25.67 26.24 25.60 26.13 3,841,109 +0.43(+1.69%)
Sep 12, 2017 24.63 26.11 24.57 25.70 6,320,064 +1.20(+4.88%)
Sep 11, 2017 25.17 25.22 24.40 24.50 3,601,802 -0.57(-2.26%)
Sep 08, 2017 24.49 25.22 24.36 25.07 3,677,582 +0.58(+2.37%)
Sep 07, 2017 24.93 25.33 24.21 24.49 3,035,406 -0.22(-0.88%)
Sep 06, 2017 24.91 25.35 24.59 24.70 3,660,250 -0.11(-0.43%)
Sep 05, 2017 24.67 24.92 24.44 24.81 2,489,937 +0.15(+0.61%)
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.