Best Buy (NY: BBY )

107.63 USD -1.87 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.11 33.12 32.56 32.61 3,604,115 -0.12(-0.37%)
Jun 29, 2015 33.69 33.69 32.66 32.73 4,667,619 -1.24(-3.65%)
Jun 26, 2015 34.05 34.51 33.94 33.97 6,265,109 +0.14(+0.41%)
Jun 25, 2015 34.11 34.34 33.80 33.83 3,606,937 -0.10(-0.29%)
Jun 24, 2015 34.98 35.24 33.90 33.93 4,977,008 -0.94(-2.70%)
Jun 23, 2015 34.96 35.32 34.85 34.87 3,933,986 -0.05(-0.14%)
Jun 22, 2015 35.15 35.35 34.76 34.92 2,466,685 -0.03(-0.09%)
Jun 19, 2015 34.72 35.30 34.55 34.95 4,367,418 -0.06(-0.17%)
Jun 18, 2015 34.26 35.09 34.21 35.01 4,563,648 +1.00(+2.94%)
Jun 17, 2015 34.50 34.59 33.81 34.01 2,564,101 -0.38(-1.10%)
Jun 16, 2015 34.23 34.39 34.02 34.39 3,084,537 +0.27(+0.79%)
Jun 15, 2015 33.96 34.21 33.75 34.12 2,817,625 -0.08(-0.23%)
Jun 12, 2015 34.00 34.47 33.97 34.20 1,945,855 +0.00(+0.00%)
Jun 11, 2015 34.21 34.61 34.15 34.20 2,416,136 -0.02(-0.06%)
Jun 10, 2015 33.96 34.26 33.85 34.22 3,319,253 +0.39(+1.15%)
Jun 09, 2015 34.07 34.45 33.75 33.83 3,210,008 -0.46(-1.34%)
Jun 08, 2015 34.60 34.77 34.22 34.29 3,572,592 -0.24(-0.70%)
Jun 05, 2015 34.57 34.79 34.42 34.53 3,760,947 +0.00(+0.00%)
Jun 04, 2015 34.83 35.35 34.51 34.53 3,105,772 -0.54(-1.54%)
Jun 03, 2015 34.74 35.50 34.63 35.07 3,344,072 +0.30(+0.86%)
Jun 02, 2015 34.30 35.04 34.25 34.77 4,087,500 +0.40(+1.16%)
Jun 01, 2015 34.85 34.89 34.31 34.37 4,550,262 -0.33(-0.95%)
May 29, 2015 34.16 34.97 34.16 34.70 5,586,989 +0.52(+1.52%)
May 28, 2015 34.36 34.49 34.03 34.18 3,863,013 -0.18(-0.52%)
May 27, 2015 34.06 34.73 34.01 34.36 5,472,255 +0.46(+1.36%)
May 26, 2015 34.27 34.39 33.78 33.90 5,090,755 -0.43(-1.25%)
May 22, 2015 35.49 34.33 34.33 34.33 7,758,600 -0.78(-2.22%)
May 21, 2015 36.60 36.60 35.02 35.11 17,990,927 +1.33(+3.94%)
May 20, 2015 34.74 34.78 33.73 33.78 10,765,553 -1.20(-3.43%)
May 19, 2015 35.29 35.34 34.80 34.98 5,168,643 -0.11(-0.31%)
May 18, 2015 34.25 35.30 34.13 35.09 7,063,949 +0.50(+1.45%)
May 15, 2015 34.86 34.92 34.50 34.59 5,486,647 -0.23(-0.66%)
May 14, 2015 36.40 36.40 34.79 34.82 7,669,431 -1.38(-3.81%)
May 13, 2015 37.01 37.01 36.00 36.20 4,243,730 -0.60(-1.63%)
May 12, 2015 36.74 36.90 36.42 36.80 3,646,628 -0.17(-0.46%)
May 11, 2015 36.52 37.18 36.52 36.97 2,914,939 +0.36(+0.98%)
May 08, 2015 36.42 36.74 36.26 36.61 2,895,944 +0.49(+1.36%)
May 07, 2015 35.30 36.23 35.21 36.12 3,003,967 +0.80(+2.27%)
May 06, 2015 35.69 35.75 35.18 35.32 3,541,086 -0.15(-0.42%)
May 05, 2015 35.70 35.92 35.33 35.47 3,335,297 -0.17(-0.48%)
May 04, 2015 35.18 35.76 35.16 35.64 2,849,493 +0.46(+1.31%)
May 01, 2015 34.76 35.40 34.74 35.18 3,189,391 +0.53(+1.53%)
Apr 30, 2015 34.67 35.17 34.49 34.65 3,504,683 -0.21(-0.60%)
Apr 29, 2015 35.36 35.67 34.68 34.86 3,902,738 -0.86(-2.41%)
Apr 28, 2015 35.42 36.16 35.32 35.72 3,061,446 +0.39(+1.10%)
Apr 27, 2015 35.55 35.69 35.25 35.33 2,737,470 -0.06(-0.17%)
Apr 24, 2015 35.65 35.78 35.07 35.39 7,449,090 -0.74(-2.05%)
Apr 23, 2015 35.95 36.65 35.91 36.13 5,107,979 -0.05(-0.14%)
Apr 22, 2015 36.49 36.68 35.94 36.18 4,719,884 -0.27(-0.74%)
Apr 21, 2015 36.75 36.99 36.29 36.45 4,535,824 -0.13(-0.36%)
Apr 20, 2015 36.86 36.94 36.56 36.58 3,580,675 +0.12(+0.33%)
Apr 17, 2015 36.91 37.00 36.19 36.46 4,682,504 -0.73(-1.96%)
Apr 16, 2015 37.50 37.50 37.08 37.19 3,607,401 -0.36(-0.96%)
Apr 15, 2015 38.05 38.27 37.51 37.55 2,738,990 -0.25(-0.66%)
Apr 14, 2015 38.13 38.27 36.67 37.80 5,244,888 -0.54(-1.41%)
Apr 13, 2015 38.45 38.70 38.12 38.34 2,902,487 -0.24(-0.62%)
Apr 10, 2015 38.79 38.84 38.41 38.58 2,347,276 -0.13(-0.34%)
Apr 09, 2015 38.02 38.78 38.02 38.71 3,296,158 +0.35(+0.91%)
Apr 08, 2015 38.21 38.50 37.68 38.36 3,982,044 +0.30(+0.79%)
Apr 07, 2015 38.33 38.88 38.03 38.06 4,385,118 -0.15(-0.39%)
Apr 06, 2015 37.83 38.50 37.80 38.21 4,003,533 -0.01(-0.03%)
Apr 02, 2015 37.30 38.22 38.22 38.22 4,273,200 +1.01(+2.71%)
Apr 01, 2015 37.63 37.83 36.93 37.21 6,140,461 -0.58(-1.53%)
Mar 31, 2015 38.71 38.71 37.75 37.79 5,476,700 -0.96(-2.48%)
Mar 30, 2015 38.44 39.34 38.44 38.75 4,166,247 +0.27(+0.70%)
Mar 27, 2015 38.61 38.83 37.83 38.48 4,701,003 +0.08(+0.21%)
Mar 26, 2015 39.17 39.23 38.38 38.40 5,191,870 -1.02(-2.59%)
Mar 25, 2015 40.71 40.85 39.38 39.42 5,218,254 -1.43(-3.50%)
Mar 24, 2015 40.88 41.05 40.36 40.85 4,286,486 -0.01(-0.02%)
Mar 23, 2015 40.86 41.45 40.77 40.86 3,705,532 +0.07(+0.17%)
Mar 20, 2015 41.13 41.13 40.33 40.79 7,083,380 -0.81(-1.95%)
Mar 19, 2015 41.71 41.86 41.36 41.60 3,435,406 -0.17(-0.41%)
Mar 18, 2015 41.51 41.92 40.83 41.77 4,018,831 +0.13(+0.31%)
Mar 17, 2015 41.42 42.00 41.26 41.64 4,906,938 +0.01(+0.02%)
Mar 16, 2015 40.81 41.75 40.81 41.63 4,660,649 +1.10(+2.71%)
Mar 13, 2015 40.90 41.05 40.31 40.53 4,175,679 -0.32(-0.78%)
Mar 12, 2015 40.07 41.10 40.05 40.85 4,173,818 +0.63(+1.57%)
Mar 11, 2015 40.09 40.60 40.00 40.22 4,921,821 +0.25(+0.63%)
Mar 10, 2015 39.51 40.01 39.08 39.97 5,316,378 +0.14(+0.35%)
Mar 09, 2015 39.67 39.88 39.34 39.83 3,619,554 +0.12(+0.30%)
Mar 06, 2015 39.70 40.49 39.49 39.71 5,254,603 +0.08(+0.20%)
Mar 05, 2015 39.77 39.95 39.39 39.63 4,684,232 -0.16(-0.40%)
Mar 04, 2015 39.50 39.98 39.06 39.79 7,720,942 +0.61(+1.56%)
Mar 03, 2015 39.44 39.91 38.65 39.18 11,783,620 +0.55(+1.42%)
Mar 02, 2015 38.20 38.88 38.05 38.63 6,477,864 +0.53(+1.39%)
Feb 27, 2015 37.80 38.20 37.28 38.10 4,658,175 +0.55(+1.46%)
Feb 26, 2015 38.30 38.49 37.50 37.55 4,929,255 -0.75(-1.96%)
Feb 25, 2015 38.29 38.65 38.03 38.30 4,032,553 +0.04(+0.10%)
Feb 24, 2015 38.89 39.03 37.94 38.26 4,405,014 -0.73(-1.87%)
Feb 23, 2015 39.35 39.45 38.58 38.99 4,004,075 -0.29(-0.74%)
Feb 20, 2015 39.16 39.36 38.72 39.28 4,321,920 +0.15(+0.38%)
Feb 19, 2015 39.12 39.47 38.99 39.13 3,054,515 +0.01(+0.03%)
Feb 18, 2015 39.22 39.22 38.63 39.12 3,323,057 -0.16(-0.41%)
Feb 17, 2015 39.06 39.35 38.76 39.28 2,733,598 +0.17(+0.43%)
Feb 13, 2015 39.03 39.11 39.11 39.11 4,808,600 -0.08(-0.20%)
Feb 12, 2015 38.25 39.22 38.16 39.19 6,419,892 +0.94(+2.46%)
Feb 11, 2015 37.85 38.37 37.75 38.25 4,936,893 +0.18(+0.47%)
Feb 10, 2015 37.29 38.26 37.12 38.07 5,739,519 +1.00(+2.70%)
Feb 09, 2015 37.05 37.33 36.57 37.07 4,083,182 -0.29(-0.78%)
Feb 06, 2015 36.67 37.55 36.56 37.36 8,125,318 +1.27(+3.52%)
Feb 05, 2015 36.16 36.39 35.63 36.09 4,111,623 -0.12(-0.33%)
Feb 04, 2015 35.66 36.26 35.66 36.21 5,066,267 +0.26(+0.72%)
Feb 03, 2015 35.22 36.00 34.84 35.95 6,135,090 +0.98(+2.80%)
Feb 02, 2015 35.14 35.60 34.13 34.97 8,147,060 -0.23(-0.65%)
Jan 30, 2015 35.97 36.34 35.02 35.20 7,277,259 -0.89(-2.47%)
Jan 29, 2015 35.31 36.22 35.12 36.09 4,591,940 +0.96(+2.73%)
Jan 28, 2015 35.65 36.07 35.13 35.13 5,437,808 -0.27(-0.76%)
Jan 27, 2015 35.26 35.70 35.06 35.40 3,781,255 -0.43(-1.20%)
Jan 26, 2015 35.01 35.88 34.85 35.83 4,550,707 +0.82(+2.34%)
Jan 23, 2015 34.91 35.42 34.82 35.01 4,815,808 +0.12(+0.34%)
Jan 22, 2015 34.22 34.91 33.86 34.89 6,946,896 +0.79(+2.32%)
Jan 21, 2015 33.90 34.40 33.65 34.10 7,013,803 +0.06(+0.18%)
Jan 20, 2015 35.12 35.15 33.93 34.04 6,937,040 -0.95(-2.72%)
Jan 16, 2015 34.39 35.03 33.43 34.99 10,175,924 +0.69(+2.01%)
Jan 15, 2015 35.13 35.65 33.17 34.30 40,583,325 -5.61(-14.06%)
Jan 14, 2015 38.69 40.00 38.60 39.91 11,237,222 +0.81(+2.07%)
Jan 13, 2015 39.82 39.95 38.57 39.10 8,656,234 +0.01(+0.03%)
Jan 12, 2015 38.64 39.32 38.55 39.09 8,130,712 +1.03(+2.71%)
Jan 09, 2015 38.92 38.92 37.51 38.06 5,874,007 -1.05(-2.68%)
Jan 08, 2015 38.99 39.27 38.70 39.11 8,456,839 +0.58(+1.51%)
Jan 07, 2015 37.98 38.84 37.98 38.53 5,432,920 +1.08(+2.88%)
Jan 06, 2015 37.65 37.98 36.64 37.45 6,776,639 -0.34(-0.90%)
Jan 05, 2015 38.55 38.71 37.73 37.79 4,853,490 -1.00(-2.58%)
Jan 02, 2015 39.17 39.32 38.17 38.79 3,889,344 -0.19(-0.49%)
Dec 31, 2014 39.34 38.98 38.98 38.98 2,844,100 -0.40(-1.02%)
Dec 30, 2014 39.38 39.69 39.05 39.38 3,421,835 +0.30(+0.77%)
Dec 29, 2014 38.87 39.25 38.23 39.08 4,980,231 -0.06(-0.15%)
Dec 26, 2014 39.24 39.57 39.10 39.14 2,654,396 +0.25(+0.64%)
Dec 24, 2014 39.66 38.89 38.89 38.89 2,835,100 -0.80(-2.02%)
Dec 23, 2014 39.23 40.03 38.93 39.69 6,225,800 +0.46(+1.17%)
Dec 22, 2014 39.11 39.42 38.12 39.23 4,835,864 +0.22(+0.56%)
Dec 19, 2014 38.59 39.10 38.28 39.01 6,713,519 +0.53(+1.38%)
Dec 18, 2014 37.97 38.87 37.83 38.48 5,824,935 +1.01(+2.70%)
Dec 17, 2014 35.93 37.58 35.78 37.47 5,004,403 +1.70(+4.75%)
Dec 16, 2014 36.59 37.24 35.76 35.77 4,798,449 -1.14(-3.09%)
Dec 15, 2014 37.10 37.42 36.54 36.91 4,231,715 +0.06(+0.16%)
Dec 12, 2014 36.60 37.47 36.41 36.85 5,029,773 +0.22(+0.60%)
Dec 11, 2014 36.32 37.36 36.32 36.63 4,167,677 +0.63(+1.75%)
Dec 10, 2014 36.36 36.90 35.96 36.00 4,710,244 -0.47(-1.29%)
Dec 09, 2014 35.85 36.56 35.45 36.47 4,436,156 -0.12(-0.33%)
Dec 08, 2014 35.43 36.72 35.25 36.59 7,403,692 +0.96(+2.69%)
Dec 05, 2014 36.05 36.10 35.31 35.63 5,089,175 -0.45(-1.25%)
Dec 04, 2014 36.75 36.91 35.90 36.08 5,714,907 +0.04(+0.11%)
Dec 03, 2014 37.25 37.50 35.17 36.04 14,806,855 -1.16(-3.12%)
Dec 02, 2014 37.36 38.02 37.01 37.20 7,265,310 -0.06(-0.16%)
Dec 01, 2014 38.87 39.01 36.86 37.26 10,456,015 -2.15(-5.46%)
Nov 28, 2014 39.06 39.79 38.47 39.41 7,155,424 +0.66(+1.70%)
Nov 26, 2014 38.41 38.75 38.75 38.75 5,010,900 +0.34(+0.89%)
Nov 25, 2014 39.00 39.42 38.38 38.41 7,597,072 -0.49(-1.26%)
Nov 24, 2014 38.28 39.02 38.02 38.90 7,393,136 +0.87(+2.29%)
Nov 21, 2014 38.67 38.82 37.98 38.03 8,820,649 +0.01(+0.03%)
Nov 20, 2014 38.54 38.69 37.02 38.02 26,043,553 +2.48(+6.98%)
Nov 19, 2014 35.20 36.35 34.90 35.54 13,670,439 +0.64(+1.83%)
Nov 18, 2014 35.22 35.44 34.37 34.90 6,418,430 -0.39(-1.11%)
Nov 17, 2014 35.66 35.96 35.16 35.29 4,881,476 -0.20(-0.56%)
Nov 14, 2014 35.54 35.75 35.15 35.49 3,063,145 +0.00(+0.00%)
Nov 13, 2014 35.46 35.60 35.05 35.49 4,115,320 +0.29(+0.82%)
Nov 12, 2014 34.84 35.50 34.58 35.20 3,494,947 +0.37(+1.06%)
Nov 11, 2014 34.88 35.19 34.60 34.83 3,705,143 +0.12(+0.35%)
Nov 10, 2014 35.06 35.65 34.57 34.71 3,860,456 -0.47(-1.34%)
Nov 07, 2014 35.16 35.64 34.67 35.18 4,360,363 -0.03(-0.09%)
Nov 06, 2014 34.68 35.35 34.39 35.21 4,707,037 +0.57(+1.65%)
Nov 05, 2014 34.63 34.86 34.01 34.64 4,166,747 +0.28(+0.81%)
Nov 04, 2014 34.38 34.64 33.99 34.36 2,875,409 -0.05(-0.15%)
Nov 03, 2014 34.14 34.63 33.66 34.41 4,209,289 +0.27(+0.79%)
Oct 31, 2014 34.30 34.68 33.94 34.14 6,810,549 +0.52(+1.55%)
Oct 30, 2014 32.10 33.75 31.94 33.62 4,944,046 +1.27(+3.93%)
Oct 29, 2014 32.70 32.79 32.11 32.35 2,975,313 -0.31(-0.95%)
Oct 28, 2014 33.03 33.05 32.38 32.66 4,428,195 -0.33(-1.00%)
Oct 27, 2014 32.96 33.11 33.11 32.99 2,887,980 -0.12(-0.36%)
Oct 24, 2014 33.37 33.49 32.67 33.11 3,795,367 -0.01(-0.03%)
Oct 23, 2014 33.14 33.49 32.92 33.12 5,847,548 +0.28(+0.85%)
Oct 22, 2014 32.80 33.50 32.71 32.84 5,739,860 +0.24(+0.74%)
Oct 21, 2014 32.42 32.85 32.26 32.60 3,238,571 +0.41(+1.27%)
Oct 20, 2014 31.37 32.35 31.37 32.19 3,589,321 +0.85(+2.71%)
Oct 17, 2014 31.62 32.18 31.03 31.34 4,519,523 +0.06(+0.19%)
Oct 16, 2014 30.49 31.78 30.35 31.28 4,218,297 +0.39(+1.26%)
Oct 15, 2014 29.50 31.05 28.80 30.89 7,276,976 +0.85(+2.83%)
Oct 14, 2014 29.86 30.78 29.69 30.04 4,668,095 +0.32(+1.08%)
Oct 13, 2014 30.48 30.56 29.64 29.72 5,330,834 -0.77(-2.53%)
Oct 10, 2014 30.77 31.30 30.35 30.49 4,385,623 -0.37(-1.20%)
Oct 09, 2014 32.15 32.44 30.74 30.86 7,432,129 -0.65(-2.06%)
Oct 08, 2014 30.39 31.52 30.17 31.51 9,366,629 +1.28(+4.23%)
Oct 07, 2014 32.08 32.12 30.11 30.23 12,995,149 -1.97(-6.12%)
Oct 06, 2014 33.37 33.44 32.18 32.20 4,963,434 -1.17(-3.51%)
Oct 03, 2014 33.27 33.74 33.12 33.37 3,954,966 +0.65(+1.99%)
Oct 02, 2014 32.53 32.81 31.68 32.72 3,765,737 +0.10(+0.31%)
Oct 01, 2014 33.34 33.55 32.46 32.62 5,177,031 -0.97(-2.89%)
Sep 30, 2014 33.54 33.72 33.20 33.59 3,985,622 -0.06(-0.18%)
Sep 29, 2014 32.72 33.77 32.50 33.65 4,971,461 +0.71(+2.16%)
Sep 26, 2014 33.46 33.60 32.92 32.94 4,014,501 -0.32(-0.96%)
Sep 25, 2014 33.82 34.04 33.01 33.26 4,143,083 -0.73(-2.15%)
Sep 24, 2014 33.64 34.11 33.43 33.99 5,759,180 +0.63(+1.89%)
Sep 23, 2014 33.50 34.13 33.35 33.36 4,394,717 -0.31(-0.92%)
Sep 22, 2014 34.42 34.57 33.47 33.67 5,886,027 -0.94(-2.72%)
Sep 19, 2014 35.23 35.53 34.26 34.61 8,794,977 -0.35(-1.00%)
Sep 18, 2014 34.74 35.05 34.56 34.96 3,979,615 +0.44(+1.27%)
Sep 17, 2014 34.73 34.73 34.16 34.52 5,087,493 -0.28(-0.80%)
Sep 16, 2014 34.00 34.87 33.81 34.80 7,125,459 +0.79(+2.32%)
Sep 15, 2014 33.73 34.62 33.70 34.01 6,903,769 +0.39(+1.16%)
Sep 12, 2014 32.58 33.76 32.58 33.62 9,987,668 +1.12(+3.45%)
Sep 11, 2014 32.17 32.51 32.02 32.50 4,195,940 +0.19(+0.59%)
Sep 10, 2014 31.86 32.53 31.81 32.31 4,201,496 +0.51(+1.60%)
Sep 09, 2014 31.76 32.21 31.64 31.80 4,246,875 -0.34(-1.06%)
Sep 08, 2014 32.33 32.73 31.98 32.14 5,301,633 -0.25(-0.77%)
Sep 05, 2014 32.06 32.43 31.64 32.39 3,673,087 +0.23(+0.72%)
Sep 04, 2014 31.23 32.50 31.23 32.16 7,222,366 +0.93(+2.98%)
Sep 03, 2014 31.40 31.51 31.08 31.23 2,998,445 -0.12(-0.38%)
Sep 02, 2014 32.03 32.24 31.17 31.35 4,928,892 -0.54(-1.69%)
Aug 29, 2014 32.49 31.89 31.89 31.89 5,066,100 -0.35(-1.09%)
Aug 28, 2014 31.51 32.45 31.26 32.24 7,569,692 +0.55(+1.74%)
Aug 27, 2014 29.95 31.80 29.92 31.69 16,439,940 +1.89(+6.34%)
Aug 26, 2014 30.52 31.07 29.76 29.80 28,758,476 -2.19(-6.85%)
Aug 25, 2014 31.43 32.02 31.11 31.99 8,020,267 +0.79(+2.53%)
Aug 22, 2014 31.23 31.75 31.00 31.20 4,597,701 +0.07(+0.22%)
Aug 21, 2014 31.40 31.62 30.90 31.13 3,975,576 -0.21(-0.67%)
Aug 20, 2014 30.61 31.36 30.45 31.34 5,543,548 +0.59(+1.92%)
Aug 19, 2014 30.10 30.79 30.06 30.75 4,318,540 +0.84(+2.81%)
Aug 18, 2014 29.37 29.94 29.37 29.91 3,516,258 +0.72(+2.47%)
Aug 15, 2014 29.69 29.72 28.85 29.19 3,779,550 -0.34(-1.15%)
Aug 14, 2014 29.59 29.72 29.25 29.53 1,976,583 -0.04(-0.14%)
Aug 13, 2014 29.75 29.79 29.19 29.57 3,167,779 +0.11(+0.37%)
Aug 12, 2014 29.64 29.79 29.04 29.46 2,945,739 -0.18(-0.61%)
Aug 11, 2014 29.71 30.05 29.61 29.64 2,289,670 -0.02(-0.07%)
Aug 08, 2014 29.12 29.43 28.93 29.66 2,860,523 +0.63(+2.17%)
Aug 07, 2014 29.83 29.92 28.99 29.03 2,722,689 -0.54(-1.83%)
Aug 06, 2014 29.44 29.85 29.15 29.57 2,515,996 +0.01(+0.03%)
Aug 05, 2014 29.50 30.04 29.38 29.56 2,752,626 -0.14(-0.47%)
Aug 04, 2014 29.13 29.79 29.03 29.70 3,361,374 +0.53(+1.82%)
Aug 01, 2014 29.49 29.90 28.92 29.17 3,917,084 -0.56(-1.88%)
Jul 31, 2014 30.46 30.47 29.24 29.73 6,398,874 -1.18(-3.82%)
Jul 30, 2014 30.97 31.56 30.65 30.91 3,854,101 -0.02(-0.06%)
Jul 29, 2014 31.39 31.50 30.91 30.93 2,682,674 -0.62(-1.97%)
Jul 28, 2014 31.17 31.56 30.89 31.55 3,412,873 +0.52(+1.68%)
Jul 25, 2014 31.28 31.42 30.92 31.03 2,402,509 -0.42(-1.34%)
Jul 24, 2014 30.98 31.50 30.98 31.45 3,061,644 +0.55(+1.78%)
Jul 23, 2014 30.90 31.25 30.72 30.90 2,456,163 +0.02(+0.06%)
Jul 22, 2014 30.41 31.07 30.22 30.88 4,413,514 +0.75(+2.49%)
Jul 21, 2014 29.95 30.23 29.72 30.13 3,118,324 +0.04(+0.13%)
Jul 18, 2014 29.71 30.14 29.55 30.09 2,542,197 +0.53(+1.79%)
Jul 17, 2014 30.35 30.50 29.49 29.56 4,304,427 -1.13(-3.68%)
Jul 16, 2014 29.77 30.77 29.40 30.69 7,912,548 +0.98(+3.30%)
Jul 15, 2014 29.44 29.93 29.44 29.71 3,275,069 +0.25(+0.85%)
Jul 14, 2014 30.10 30.21 29.29 29.46 5,658,101 -0.43(-1.44%)
Jul 11, 2014 30.64 30.69 29.74 29.89 4,919,573 -0.60(-1.97%)
Jul 10, 2014 30.85 30.92 30.25 30.49 4,314,759 -1.00(-3.18%)
Jul 09, 2014 31.25 31.66 31.23 31.49 2,725,333 +0.34(+1.09%)
Jul 08, 2014 31.71 31.72 31.02 31.15 3,640,042 -0.62(-1.95%)
Jul 07, 2014 31.92 32.17 31.70 31.77 2,737,214 -0.33(-1.03%)
Jul 03, 2014 31.63 32.10 32.10 32.10 3,135,900 +0.66(+2.10%)
Jul 02, 2014 31.00 31.60 31.00 31.44 2,720,061 +0.47(+1.52%)
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.