Bed Bath & Beyond (NQ: BBBY )

2.550 +0.030 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.67 32.82 32.48 32.71 2,708,893 +0.10(+0.32%)
Feb 25, 2005 32.62 32.70 32.00 32.61 3,384,964 -0.02(-0.05%)
Feb 24, 2005 32.08 32.65 31.87 32.63 4,663,501 +0.37(+1.16%)
Feb 23, 2005 32.69 32.74 32.24 32.25 2,678,832 -0.14(-0.43%)
Feb 22, 2005 32.65 32.85 32.12 32.39 6,046,651 -0.65(-1.95%)
Feb 18, 2005 33.92 33.93 32.70 33.04 5,256,563 -0.76(-2.24%)
Feb 17, 2005 34.48 34.64 33.68 33.79 2,993,172 -0.62(-1.80%)
Feb 16, 2005 34.53 34.54 34.17 34.41 2,363,554 +0.13(+0.38%)
Feb 15, 2005 34.13 34.68 33.96 34.28 2,587,211 +0.00(+0.00%)
Feb 14, 2005 34.43 34.54 34.15 34.28 1,417,831 -0.11(-0.33%)
Feb 11, 2005 33.75 34.67 33.54 34.40 2,748,415 +0.57(+1.68%)
Feb 10, 2005 34.31 34.39 33.57 33.83 4,353,493 -0.38(-1.10%)
Feb 09, 2005 34.65 34.87 34.09 34.20 3,415,518 -0.49(-1.41%)
Feb 08, 2005 35.42 35.46 34.60 34.69 3,086,433 -0.51(-1.44%)
Feb 07, 2005 35.30 35.54 35.12 35.20 1,810,213 -0.08(-0.22%)
Feb 04, 2005 34.66 35.30 34.66 35.28 3,573,435 +0.46(+1.33%)
Feb 03, 2005 35.09 35.56 34.41 34.81 5,058,948 -0.31(-0.89%)
Feb 02, 2005 35.77 35.78 34.96 35.13 4,515,131 -0.53(-1.49%)
Feb 01, 2005 35.13 35.92 35.13 35.66 3,430,315 +0.53(+1.51%)
Jan 31, 2005 35.00 35.26 34.72 35.13 2,495,392 +0.57(+1.64%)
Jan 28, 2005 34.58 34.83 34.13 34.56 3,377,604 -0.02(-0.05%)
Jan 27, 2005 34.64 34.79 34.34 34.58 3,805,748 -0.18(-0.53%)
Jan 26, 2005 35.01 35.10 34.65 34.76 2,110,723 +0.00(+0.00%)
Jan 25, 2005 35.02 35.14 34.69 34.76 2,063,930 -0.03(-0.08%)
Jan 24, 2005 35.02 35.21 34.72 34.79 2,733,892 -0.22(-0.62%)
Jan 21, 2005 35.67 35.76 34.82 35.01 4,183,308 -0.72(-2.03%)
Jan 20, 2005 36.17 36.60 35.64 35.73 3,389,710 -0.46(-1.28%)
Jan 19, 2005 36.33 36.51 36.11 36.19 2,926,741 -0.06(-0.17%)
Jan 18, 2005 35.84 36.43 35.51 36.25 2,968,849 +0.36(+1.00%)
Jan 14, 2005 35.58 35.92 35.31 35.90 2,710,119 +0.37(+1.03%)
Jan 13, 2005 35.60 35.70 35.40 35.53 6,880,475 -0.15(-0.42%)
Jan 12, 2005 35.08 35.71 34.86 35.68 3,787,451 +0.60(+1.72%)
Jan 11, 2005 34.61 35.18 34.53 35.08 3,673,111 +0.28(+0.80%)
Jan 10, 2005 34.70 35.04 34.63 34.80 2,465,229 +0.10(+0.28%)
Jan 07, 2005 34.88 35.20 34.66 34.70 2,604,433 -0.14(-0.40%)
Jan 06, 2005 34.90 35.04 34.70 34.84 2,429,116 -0.04(-0.12%)
Jan 05, 2005 34.63 35.00 34.57 34.88 3,698,137 +0.31(+0.88%)
Jan 04, 2005 34.96 35.12 34.52 34.58 3,072,989 -0.22(-0.63%)
Jan 03, 2005 34.74 35.02 34.61 34.80 4,255,759 +0.07(+0.20%)
Dec 31, 2004 34.61 34.81 34.46 34.73 1,647,344 +0.03(+0.08%)
Dec 30, 2004 35.01 35.06 34.53 34.70 2,282,403 -0.15(-0.43%)
Dec 29, 2004 34.73 35.08 34.67 34.85 2,290,661 +0.04(+0.13%)
Dec 28, 2004 34.42 34.81 34.25 34.81 2,040,858 +0.46(+1.35%)
Dec 27, 2004 34.48 34.63 34.04 34.34 2,608,363 +0.03(+0.10%)
Dec 23, 2004 34.27 34.61 33.87 34.31 2,266,461 +0.05(+0.15%)
Dec 22, 2004 34.03 34.62 33.75 34.26 2,631,875 +0.21(+0.61%)
Dec 21, 2004 33.74 34.29 33.60 34.05 3,642,899 +0.25(+0.75%)
Dec 20, 2004 34.27 34.43 33.62 33.79 4,230,934 -0.24(-0.72%)
Dec 17, 2004 34.82 34.87 34.00 34.04 5,579,387 -0.52(-1.51%)
Dec 16, 2004 35.01 35.19 34.33 34.56 8,097,830 -0.60(-1.71%)
Dec 15, 2004 35.53 35.92 34.88 35.16 2,943,612 -0.31(-0.88%)
Dec 14, 2004 35.26 35.56 34.61 35.48 2,343,764 +0.37(+1.04%)
Dec 13, 2004 34.88 35.16 34.11 35.11 3,443,103 +0.24(+0.70%)
Dec 10, 2004 35.10 35.35 34.78 34.87 1,806,998 -0.47(-1.33%)
Dec 09, 2004 34.72 35.70 34.52 35.34 3,013,805 +0.39(+1.12%)
Dec 08, 2004 34.61 35.22 34.44 34.95 2,580,148 +0.51(+1.49%)
Dec 07, 2004 34.95 35.08 34.35 34.43 3,394,588 -0.27(-0.78%)
Dec 06, 2004 34.83 35.00 34.53 34.70 2,164,613 -0.08(-0.23%)
Dec 03, 2004 34.49 35.40 34.20 34.78 2,747,257 +0.04(+0.13%)
Dec 02, 2004 35.15 35.30 34.00 34.74 5,365,942 -0.53(-1.51%)
Dec 01, 2004 34.92 35.57 34.83 35.27 5,279,004 +0.46(+1.31%)
Nov 30, 2004 35.32 35.59 34.60 34.81 4,905,906 -0.83(-2.33%)
Nov 29, 2004 36.15 36.40 35.52 35.64 2,982,493 -0.37(-1.04%)
Nov 26, 2004 36.24 36.41 36.02 36.02 953,677 -0.13(-0.36%)
Nov 24, 2004 36.24 36.30 35.84 36.15 2,878,925 +0.31(+0.88%)
Nov 23, 2004 35.66 36.09 35.53 35.83 5,381,999 -0.75(-2.05%)
Nov 22, 2004 37.22 37.49 36.23 36.58 3,871,369 -0.37(-1.01%)
Nov 19, 2004 37.83 37.90 36.72 36.96 3,261,658 -0.66(-1.76%)
Nov 18, 2004 37.51 37.80 36.96 37.62 3,427,046 +0.03(+0.07%)
Nov 17, 2004 37.76 37.96 37.37 37.60 2,125,158 +0.21(+0.56%)
Nov 16, 2004 37.90 37.98 37.17 37.39 2,178,605 -0.65(-1.70%)
Nov 15, 2004 37.87 38.09 37.58 38.03 2,431,849 +0.11(+0.30%)
Nov 12, 2004 38.38 38.40 37.42 37.92 3,009,332 -0.52(-1.36%)
Nov 11, 2004 37.86 38.74 37.56 38.44 3,186,877 +0.69(+1.82%)
Nov 10, 2004 37.26 37.96 36.76 37.75 3,777,550 +0.68(+1.83%)
Nov 09, 2004 36.96 37.19 36.86 37.07 2,775,586 +0.07(+0.19%)
Nov 08, 2004 36.62 37.12 36.34 37.00 3,835,470 +0.91(+2.51%)
Nov 05, 2004 36.41 36.62 35.79 36.10 2,686,584 -0.13(-0.36%)
Nov 04, 2004 35.80 36.27 35.52 36.23 2,978,708 +0.61(+1.71%)
Nov 03, 2004 36.13 36.31 35.27 35.62 2,641,624 -0.47(-1.30%)
Nov 02, 2004 36.31 36.40 35.80 36.09 3,995,353 -0.03(-0.07%)
Nov 01, 2004 35.45 36.34 35.39 36.11 2,804,718 +0.55(+1.54%)
Oct 29, 2004 35.64 35.66 35.01 35.56 2,667,659 -0.02(-0.05%)
Oct 28, 2004 35.36 35.70 35.06 35.58 2,004,500 +0.34(+0.96%)
Oct 27, 2004 34.62 35.47 34.59 35.24 4,688,332 +0.37(+1.05%)
Oct 26, 2004 33.79 34.88 33.67 34.88 3,207,752 +1.32(+3.92%)
Oct 25, 2004 34.12 34.12 33.25 33.56 2,863,441 -0.48(-1.41%)
Oct 22, 2004 34.40 34.54 33.86 34.04 2,033,862 -0.40(-1.16%)
Oct 21, 2004 33.92 34.61 33.78 34.44 2,858,739 +0.35(+1.02%)
Oct 20, 2004 33.58 34.18 33.31 34.09 1,926,279 +0.32(+0.96%)
Oct 19, 2004 34.15 34.33 33.68 33.77 1,313,586 -0.44(-1.27%)
Oct 18, 2004 33.37 34.21 33.06 34.20 2,048,543 +0.56(+1.66%)
Oct 15, 2004 33.31 33.72 33.07 33.65 2,609,624 +0.38(+1.15%)
Oct 14, 2004 33.86 34.07 33.18 33.26 2,587,718 -0.88(-2.58%)
Oct 13, 2004 34.34 34.65 33.80 34.14 2,058,865 -0.08(-0.23%)
Oct 12, 2004 34.20 34.34 33.79 34.22 1,809,751 +0.05(+0.15%)
Oct 11, 2004 33.97 34.25 33.86 34.17 1,680,262 +0.31(+0.93%)
Oct 08, 2004 33.72 34.21 33.68 33.86 2,084,327 +0.09(+0.26%)
Oct 07, 2004 34.17 34.20 33.60 33.77 1,885,907 -0.33(-0.97%)
Oct 06, 2004 33.35 34.11 33.31 34.10 2,061,618 +0.46(+1.37%)
Oct 05, 2004 33.60 34.06 33.46 33.64 2,044,529 -0.10(-0.31%)
Oct 04, 2004 33.60 34.30 33.49 33.74 3,001,647 +0.17(+0.49%)
Oct 01, 2004 32.61 33.58 32.34 33.58 3,667,788 +1.22(+3.77%)
Sep 30, 2004 32.49 32.74 32.21 32.36 3,682,239 -0.14(-0.43%)
Sep 29, 2004 31.97 32.50 31.82 32.50 3,380,595 +0.48(+1.50%)
Sep 28, 2004 32.35 32.35 31.90 32.02 2,965,863 -0.25(-0.78%)
Sep 27, 2004 32.54 32.62 32.15 32.27 3,322,560 -0.40(-1.23%)
Sep 24, 2004 32.91 32.99 32.64 32.67 3,244,224 -0.10(-0.32%)
Sep 23, 2004 33.23 33.70 32.51 32.77 9,110,231 -1.74(-5.03%)
Sep 22, 2004 34.45 34.67 34.16 34.51 3,952,687 -0.27(-0.78%)
Sep 21, 2004 34.35 34.88 34.30 34.78 3,129,416 +0.62(+1.81%)
Sep 20, 2004 34.39 34.44 34.11 34.16 2,649,767 -0.06(-0.18%)
Sep 17, 2004 34.17 34.32 33.95 34.22 2,626,025 +0.44(+1.29%)
Sep 16, 2004 33.11 33.87 33.00 33.79 2,230,218 +0.72(+2.19%)
Sep 15, 2004 33.23 33.26 32.82 33.06 1,988,787 +0.12(+0.37%)
Sep 14, 2004 33.19 33.31 32.82 32.94 1,614,657 -0.23(-0.68%)
Sep 13, 2004 32.98 33.30 32.65 33.17 3,457,210 +0.35(+1.06%)
Sep 10, 2004 32.71 32.88 32.56 32.82 1,672,118 -0.10(-0.29%)
Sep 09, 2004 33.03 33.04 32.73 32.91 2,287,909 -0.07(-0.21%)
Sep 08, 2004 33.13 33.36 32.89 32.98 2,236,182 -0.04(-0.13%)
Sep 07, 2004 33.35 33.51 32.78 33.03 2,361,886 -0.10(-0.32%)
Sep 03, 2004 33.50 33.52 33.06 33.13 1,538,730 -0.32(-0.96%)
Sep 02, 2004 32.60 33.55 32.31 33.45 2,251,895 +0.88(+2.70%)
Sep 01, 2004 32.47 32.86 32.00 32.57 2,659,516 -0.05(-0.16%)
Aug 31, 2004 32.52 32.72 32.14 32.63 2,579,116 +0.10(+0.29%)
Aug 30, 2004 32.56 32.86 32.36 32.53 2,078,707 -0.14(-0.43%)
Aug 27, 2004 32.62 32.72 32.35 32.67 2,318,532 +0.14(+0.43%)
Aug 26, 2004 32.46 32.64 32.26 32.53 2,953,705 +0.27(+0.84%)
Aug 25, 2004 31.14 32.43 31.03 32.26 4,231,966 +1.23(+3.96%)
Aug 24, 2004 31.02 31.34 30.84 31.03 2,041,891 +0.38(+1.25%)
Aug 23, 2004 31.21 31.30 30.53 30.65 2,491,146 -0.60(-1.93%)
Aug 20, 2004 30.93 31.43 30.62 31.25 2,783,729 +0.34(+1.10%)
Aug 19, 2004 31.14 31.41 30.82 30.91 2,832,818 -0.45(-1.45%)
Aug 18, 2004 31.11 31.56 30.86 31.36 3,374,287 +0.10(+0.33%)
Aug 17, 2004 30.50 31.32 30.49 31.26 5,659,673 +0.82(+2.69%)
Aug 16, 2004 30.37 30.60 30.30 30.44 2,637,724 +0.31(+1.01%)
Aug 13, 2004 29.99 30.39 29.99 30.13 2,392,050 +0.13(+0.44%)
Aug 12, 2004 30.21 30.28 29.73 30.00 3,323,477 -0.33(-1.09%)
Aug 11, 2004 30.67 30.73 30.03 30.33 2,378,975 -0.50(-1.61%)
Aug 10, 2004 30.49 30.91 30.12 30.83 2,813,550 +0.51(+1.67%)
Aug 09, 2004 29.64 30.41 29.57 30.32 3,126,778 +0.78(+2.63%)
Aug 06, 2004 30.36 30.39 29.54 29.55 2,561,453 -0.85(-2.78%)
Aug 05, 2004 30.91 30.98 30.18 30.39 3,004,859 -0.53(-1.72%)
Aug 04, 2004 30.67 31.05 30.49 30.93 1,854,252 +0.40(+1.31%)
Aug 03, 2004 31.01 31.07 30.43 30.52 2,511,217 -0.16(-0.51%)
Aug 02, 2004 30.84 31.00 30.58 30.68 2,891,197 -0.17(-0.57%)
Jul 30, 2004 31.44 31.48 30.69 30.86 2,081,689 -0.58(-1.83%)
Jul 29, 2004 31.09 31.55 30.86 31.43 2,135,939 +0.44(+1.44%)
Jul 28, 2004 31.17 31.41 30.31 30.99 2,933,519 -0.44(-1.41%)
Jul 27, 2004 30.74 31.61 30.73 31.43 2,946,824 +0.78(+2.56%)
Jul 26, 2004 30.55 30.75 30.25 30.65 2,720,189 +0.23(+0.75%)
Jul 23, 2004 30.64 30.95 30.08 30.42 2,155,781 -0.37(-1.22%)
Jul 22, 2004 31.22 31.36 30.12 30.80 3,218,303 -0.30(-0.95%)
Jul 21, 2004 31.12 31.42 30.86 31.09 2,728,447 -0.03(-0.11%)
Jul 20, 2004 31.17 31.24 30.74 31.13 3,427,275 +0.13(+0.42%)
Jul 19, 2004 31.00 31.21 30.73 31.00 4,731,113 +0.35(+1.14%)
Jul 16, 2004 31.11 31.12 30.39 30.65 3,736,833 -0.14(-0.45%)
Jul 15, 2004 31.48 31.61 30.73 30.79 4,582,699 -0.66(-2.11%)
Jul 14, 2004 31.72 32.09 31.33 31.45 3,499,303 -0.58(-1.80%)
Jul 13, 2004 32.25 32.49 32.01 32.02 1,880,746 -0.08(-0.24%)
Jul 12, 2004 32.21 32.35 31.67 32.10 1,944,630 +0.12(+0.38%)
Jul 09, 2004 32.56 32.63 31.86 31.98 2,947,856 -0.43(-1.32%)
Jul 08, 2004 33.23 33.25 32.32 32.41 2,773,751 -0.66(-2.00%)
Jul 07, 2004 32.98 33.35 32.86 33.07 3,110,147 +0.29(+0.88%)
Jul 06, 2004 33.59 33.70 32.78 32.78 2,963,684 -0.65(-1.96%)
Jul 02, 2004 33.00 33.83 32.96 33.44 2,400,882 +0.44(+1.32%)
Jul 01, 2004 33.66 33.91 32.79 33.00 5,189,887 -0.52(-1.56%)
Jun 30, 2004 33.47 33.70 33.08 33.52 2,776,618 +0.08(+0.23%)
Jun 29, 2004 33.99 34.11 33.26 33.45 4,432,909 -0.59(-1.74%)
Jun 28, 2004 33.95 34.38 33.76 34.04 5,118,892 -0.62(-1.79%)
Jun 25, 2004 32.74 34.67 32.71 34.66 6,872,099 +1.94(+5.91%)
Jun 24, 2004 32.17 33.04 32.04 32.72 5,882,637 -0.09(-0.27%)
Jun 23, 2004 32.09 32.86 31.93 32.81 5,120,039 +0.50(+1.54%)
Jun 22, 2004 32.08 32.43 31.80 32.31 4,298,832 +0.32(+1.01%)
Jun 21, 2004 31.78 32.23 31.73 31.99 2,639,330 +0.21(+0.66%)
Jun 18, 2004 32.15 32.35 31.72 31.78 4,741,779 -0.51(-1.57%)
Jun 17, 2004 33.15 33.17 32.29 32.29 2,323,693 -0.88(-2.66%)
Jun 16, 2004 33.04 33.26 32.87 33.17 2,061,389 +0.24(+0.74%)
Jun 15, 2004 33.12 33.56 32.81 32.92 2,620,291 +0.07(+0.21%)
Jun 14, 2004 33.11 33.15 32.42 32.85 2,216,340 -0.31(-0.92%)
Jun 10, 2004 32.96 33.35 32.88 33.16 1,813,077 +0.18(+0.56%)
Jun 09, 2004 32.87 33.31 32.83 32.97 2,406,272 -0.26(-0.79%)
Jun 08, 2004 32.43 33.26 32.26 33.24 3,428,307 +0.60(+1.84%)
Jun 07, 2004 31.91 32.74 31.65 32.63 4,567,445 +1.00(+3.17%)
Jun 04, 2004 32.12 32.33 31.32 31.63 5,988,270 -0.82(-2.53%)
Jun 03, 2004 32.38 32.87 32.20 32.45 1,900,473 -0.16(-0.48%)
Jun 02, 2004 32.70 32.72 32.09 32.61 2,018,722 +0.06(+0.19%)
Jun 01, 2004 32.17 32.55 32.04 32.55 3,990,077 +0.06(+0.19%)
May 28, 2004 32.91 32.92 32.36 32.49 1,765,020 -0.43(-1.30%)
May 27, 2004 32.76 33.00 32.60 32.91 2,506,515 +0.45(+1.40%)
May 26, 2004 32.53 32.97 32.30 32.46 2,173,215 -0.37(-1.12%)
May 25, 2004 32.01 32.88 31.97 32.83 3,772,847 +0.55(+1.70%)
May 24, 2004 31.69 32.29 31.65 32.28 3,198,576 +0.59(+1.87%)
May 21, 2004 31.61 32.06 31.40 31.68 2,472,451 +0.27(+0.86%)
May 20, 2004 31.33 31.75 31.17 31.41 2,149,244 -0.04(-0.14%)
May 19, 2004 32.01 32.34 31.43 31.46 2,343,535 -0.42(-1.31%)
May 18, 2004 31.56 32.00 31.38 31.88 3,129,301 +0.65(+2.07%)
May 17, 2004 31.37 31.57 31.08 31.23 3,147,537 -0.42(-1.32%)
May 14, 2004 31.82 32.16 31.43 31.65 2,478,759 +0.01(+0.03%)
May 13, 2004 31.71 32.01 31.30 31.64 2,237,902 -0.24(-0.77%)
May 12, 2004 31.44 32.06 31.09 31.88 4,135,394 +0.09(+0.27%)
May 11, 2004 31.13 31.80 30.82 31.80 4,491,403 +0.94(+3.05%)
May 10, 2004 30.67 31.02 29.89 30.86 5,279,348 -0.25(-0.81%)
May 07, 2004 31.63 32.26 30.95 31.11 3,488,866 -0.78(-2.43%)
May 06, 2004 32.23 32.29 31.43 31.88 3,844,531 -0.47(-1.46%)
May 05, 2004 32.04 32.56 31.67 32.36 4,903,153 +0.70(+2.20%)
May 04, 2004 31.75 31.97 31.34 31.66 6,869,346 -0.26(-0.82%)
May 03, 2004 32.36 32.43 31.69 31.92 3,983,081 -0.44(-1.35%)
Apr 30, 2004 32.18 32.68 31.63 32.36 4,090,549 +0.77(+2.43%)
Apr 29, 2004 32.26 32.56 31.17 31.59 3,904,745 -0.55(-1.71%)
Apr 28, 2004 33.25 33.29 32.05 32.14 4,088,599 -0.85(-2.56%)
Apr 27, 2004 33.11 33.52 32.79 32.98 2,921,017 +0.16(+0.48%)
Apr 26, 2004 33.31 33.61 32.65 32.83 2,452,723 -0.58(-1.75%)
Apr 23, 2004 32.69 33.50 32.34 33.41 3,993,288 +0.55(+1.67%)
Apr 22, 2004 32.04 33.04 31.96 32.86 3,299,162 +0.62(+1.92%)
Apr 21, 2004 32.62 32.77 31.89 32.24 6,152,970 -0.41(-1.26%)
Apr 20, 2004 33.65 33.96 32.64 32.65 3,947,640 -0.78(-2.35%)
Apr 19, 2004 33.68 33.69 33.19 33.44 2,778,912 -0.16(-0.47%)
Apr 16, 2004 34.33 34.34 33.56 33.59 2,258,318 -0.54(-1.58%)
Apr 15, 2004 33.74 34.27 33.74 34.13 3,398,372 +0.45(+1.35%)
Apr 14, 2004 33.58 33.99 33.25 33.68 2,469,010 +0.27(+0.81%)
Apr 13, 2004 34.08 34.18 33.25 33.41 3,413,971 -0.72(-2.10%)
Apr 12, 2004 33.98 34.30 33.76 34.13 1,779,701 +0.32(+0.95%)
Apr 08, 2004 34.27 34.35 33.71 33.80 2,307,177 -0.30(-0.87%)
Apr 07, 2004 34.61 34.81 34.02 34.10 3,439,892 -0.47(-1.36%)
Apr 06, 2004 34.94 34.94 34.31 34.57 2,637,380 -0.31(-0.87%)
Apr 05, 2004 34.55 35.03 34.17 34.88 4,760,245 +0.34(+0.98%)
Apr 02, 2004 35.63 35.83 34.31 34.54 6,863,497 -0.83(-2.34%)
Apr 01, 2004 36.28 36.28 34.74 35.36 8,727,384 -1.17(-3.20%)
Mar 31, 2004 36.50 36.65 35.95 36.53 5,363,648 +0.51(+1.40%)
Mar 30, 2004 34.83 36.18 34.62 36.03 4,970,478 +0.93(+2.66%)
Mar 29, 2004 34.83 35.61 34.63 35.09 4,288,166 +0.75(+2.18%)
Mar 26, 2004 34.33 34.65 34.27 34.34 2,188,469 -0.05(-0.15%)
Mar 25, 2004 34.06 34.54 34.01 34.40 5,257,786 +0.53(+1.57%)
Mar 24, 2004 34.81 34.85 33.79 33.86 4,199,164 +0.03(+0.10%)
Mar 23, 2004 33.39 34.58 33.35 33.83 5,086,663 +0.75(+2.27%)
Mar 22, 2004 33.31 33.32 32.75 33.08 3,240,095 -0.28(-0.84%)
Mar 19, 2004 33.84 34.01 33.30 33.36 4,755,084 -0.74(-2.17%)
Mar 18, 2004 34.01 34.35 33.72 34.10 3,092,484 +0.06(+0.18%)
Mar 17, 2004 34.30 34.48 33.95 34.04 3,421,999 -0.07(-0.20%)
Mar 16, 2004 34.44 34.87 34.04 34.11 4,250,546 +0.08(+0.23%)
Mar 15, 2004 34.68 34.70 33.83 34.03 3,287,808 -0.69(-1.98%)
Mar 12, 2004 34.44 34.91 34.20 34.72 2,652,061 +0.50(+1.45%)
Mar 11, 2004 34.70 35.01 34.18 34.22 2,926,408 -0.71(-2.05%)
Mar 10, 2004 35.34 35.56 34.92 34.94 2,817,449 -0.42(-1.18%)
Mar 09, 2004 35.52 35.90 35.16 35.36 3,064,729 -0.06(-0.17%)
Mar 08, 2004 36.42 36.62 35.38 35.42 3,208,440 -0.80(-2.21%)
Mar 05, 2004 35.91 37.31 35.88 36.22 3,579,244 -0.21(-0.57%)
Mar 04, 2004 36.06 36.44 35.66 36.43 2,465,913 +0.13(+0.36%)
Mar 03, 2004 35.72 36.48 35.62 36.30 2,880,187 +0.58(+1.61%)
Mar 02, 2004 35.91 36.46 35.72 35.72 4,228,984 -0.03(-0.10%)
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.