Bed Bath & Beyond (NQ: BBBY )

20.41 USD -0.49 (-2.37%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.70 35.45 34.65 35.17 4,423,448 +0.43(+1.24%)
May 30, 2006 35.24 35.24 34.68 34.74 5,563,033 -0.48(-1.36%)
May 26, 2006 35.24 35.32 34.98 35.22 4,329,777 -0.02(-0.06%)
May 25, 2006 35.75 35.82 34.91 35.24 4,384,635 -0.47(-1.32%)
May 24, 2006 35.50 35.82 35.05 35.71 3,881,635 +0.21(+0.59%)
May 23, 2006 36.12 36.22 35.46 35.50 3,088,283 -0.48(-1.33%)
May 22, 2006 35.60 36.25 35.56 35.98 2,562,126 -0.12(-0.33%)
May 19, 2006 35.92 36.29 35.61 36.10 4,273,795 +0.07(+0.19%)
May 18, 2006 36.24 36.41 35.82 36.03 3,067,236 -0.21(-0.58%)
May 17, 2006 36.95 37.17 36.13 36.24 3,656,913 -0.88(-2.37%)
May 16, 2006 37.34 37.50 36.98 37.12 2,115,076 -0.46(-1.22%)
May 15, 2006 36.99 37.76 36.85 37.58 5,098,071 +0.32(+0.86%)
May 12, 2006 37.49 37.70 36.78 37.26 5,114,844 -0.61(-1.61%)
May 11, 2006 38.52 38.52 37.57 37.87 2,329,681 -0.65(-1.69%)
May 10, 2006 38.33 38.68 38.28 38.52 2,087,928 +0.05(+0.13%)
May 09, 2006 38.29 38.64 38.04 38.47 1,701,627 +0.15(+0.39%)
May 08, 2006 38.33 38.73 38.10 38.32 1,726,221 -0.01(-0.03%)
May 05, 2006 38.30 38.54 37.90 38.33 1,528,835 +0.36(+0.95%)
May 04, 2006 37.99 38.37 37.80 37.97 1,481,810 +0.01(+0.03%)
May 03, 2006 38.28 38.28 37.67 37.96 1,796,670 -0.30(-0.78%)
May 02, 2006 38.02 38.34 37.98 38.26 1,827,334 +0.20(+0.53%)
May 01, 2006 38.51 38.89 37.97 38.06 2,277,942 -0.29(-0.76%)
Apr 28, 2006 38.15 38.50 37.90 38.35 1,937,600 +0.21(+0.55%)
Apr 27, 2006 37.88 38.65 37.76 38.14 3,034,495 +0.03(+0.08%)
Apr 26, 2006 37.89 38.46 37.82 38.11 2,489,463 +0.11(+0.29%)
Apr 25, 2006 38.35 38.35 37.80 38.00 2,410,166 -0.30(-0.78%)
Apr 24, 2006 37.96 38.49 37.85 38.30 3,321,620 +0.27(+0.71%)
Apr 21, 2006 39.26 39.38 37.93 38.03 3,442,259 -0.87(-2.24%)
Apr 20, 2006 38.86 39.18 38.62 38.90 2,836,883 -0.01(-0.03%)
Apr 19, 2006 38.89 39.00 38.59 38.91 2,672,250 +0.07(+0.18%)
Apr 18, 2006 38.65 39.24 38.40 38.84 4,703,569 +0.19(+0.49%)
Apr 17, 2006 38.74 38.83 38.20 38.65 3,772,071 -0.10(-0.26%)
Apr 13, 2006 39.27 39.51 38.74 38.75 3,026,137 -0.45(-1.15%)
Apr 12, 2006 39.85 39.79 38.86 39.20 3,314,572 -0.65(-1.63%)
Apr 11, 2006 40.29 40.39 39.61 39.85 3,778,847 -0.32(-0.80%)
Apr 10, 2006 40.44 40.67 39.64 40.17 3,787,066 -0.20(-0.50%)
Apr 07, 2006 40.54 40.95 40.31 40.37 6,071,340 -0.45(-1.10%)
Apr 06, 2006 40.82 41.20 40.00 40.82 16,628,470 +2.50(+6.52%)
Apr 05, 2006 38.04 38.66 37.76 38.32 5,683,383 +0.16(+0.42%)
Apr 04, 2006 38.11 38.67 37.84 38.16 4,035,076 +0.21(+0.55%)
Apr 03, 2006 38.53 38.81 37.86 37.95 3,520,767 -0.45(-1.17%)
Mar 31, 2006 39.25 39.30 38.27 38.40 3,759,337 -0.83(-2.12%)
Mar 30, 2006 39.28 39.30 38.79 39.23 3,338,492 +0.17(+0.44%)
Mar 29, 2006 38.68 39.26 38.60 39.06 2,739,752 +0.45(+1.17%)
Mar 28, 2006 38.74 39.30 38.46 38.61 3,754,134 -0.02(-0.05%)
Mar 27, 2006 38.92 39.02 38.33 38.63 3,270,235 +0.04(+0.10%)
Mar 24, 2006 37.87 39.05 37.87 38.59 4,805,804 +0.67(+1.77%)
Mar 23, 2006 37.35 38.28 37.35 37.92 3,005,400 +0.31(+0.82%)
Mar 22, 2006 37.02 38.03 37.02 37.61 3,284,400 +0.42(+1.13%)
Mar 21, 2006 37.04 37.74 36.95 37.19 3,240,371 -0.10(-0.27%)
Mar 20, 2006 37.00 37.37 36.86 37.29 3,975,963 +0.48(+1.30%)
Mar 17, 2006 37.11 37.28 36.70 36.81 3,124,227 -0.29(-0.78%)
Mar 16, 2006 37.33 37.71 37.05 37.10 2,420,725 +0.00(+0.00%)
Mar 15, 2006 36.75 37.13 36.67 37.10 1,699,491 +0.40(+1.09%)
Mar 14, 2006 36.13 36.78 35.90 36.70 2,199,428 +0.51(+1.41%)
Mar 13, 2006 36.72 36.72 36.10 36.19 2,717,751 -0.59(-1.60%)
Mar 10, 2006 36.75 36.93 36.20 36.78 2,279,619 +0.01(+0.03%)
Mar 09, 2006 36.75 37.00 36.50 36.77 2,566,522 +0.26(+0.71%)
Mar 08, 2006 36.23 36.85 36.10 36.51 3,408,738 +0.34(+0.94%)
Mar 07, 2006 35.77 36.24 35.60 36.17 2,274,100 +0.42(+1.17%)
Mar 06, 2006 36.29 36.29 35.65 35.75 1,898,267 -0.26(-0.72%)
Mar 03, 2006 36.08 36.45 35.92 36.01 2,408,745 -0.34(-0.94%)
Mar 02, 2006 36.50 36.67 36.22 36.35 2,993,967 -0.31(-0.85%)
Mar 01, 2006 36.13 36.84 35.94 36.66 3,748,981 +0.62(+1.72%)
Feb 28, 2006 35.99 36.41 35.96 36.04 2,559,567 +0.05(+0.14%)
Feb 27, 2006 35.99 36.28 35.85 35.99 3,184,564 +0.27(+0.76%)
Feb 24, 2006 35.75 35.90 35.36 35.72 2,571,292 +0.13(+0.37%)
Feb 23, 2006 35.65 35.97 35.44 35.59 3,100,720 +0.06(+0.17%)
Feb 22, 2006 35.59 35.79 35.40 35.53 3,460,652 +0.03(+0.08%)
Feb 21, 2006 35.60 35.90 35.46 35.50 2,922,724 -0.05(-0.14%)
Feb 17, 2006 35.95 36.07 35.46 35.55 3,987,087 -0.45(-1.25%)
Feb 16, 2006 36.41 36.52 35.86 36.00 4,403,700 -0.36(-0.99%)
Feb 15, 2006 36.30 36.60 36.02 36.36 5,846,962 -0.05(-0.14%)
Feb 14, 2006 36.30 37.19 36.10 36.41 4,003,706 +0.31(+0.86%)
Feb 13, 2006 35.80 36.24 35.80 36.10 2,599,231 +0.28(+0.78%)
Feb 10, 2006 35.82 36.08 35.55 35.82 2,457,893 -0.06(-0.17%)
Feb 09, 2006 36.38 36.52 35.75 35.88 4,070,203 -0.60(-1.64%)
Feb 08, 2006 36.44 36.75 36.14 36.48 1,372,090 +0.13(+0.36%)
Feb 07, 2006 36.64 36.64 36.15 36.35 2,246,634 -0.22(-0.60%)
Feb 06, 2006 36.50 36.74 36.29 36.57 1,807,761 -0.08(-0.22%)
Feb 03, 2006 36.95 37.08 36.39 36.65 3,167,243 -0.52(-1.40%)
Feb 02, 2006 37.33 37.75 37.02 37.17 3,157,873 -0.22(-0.59%)
Feb 01, 2006 37.12 37.74 37.12 37.39 4,335,973 -0.02(-0.05%)
Jan 31, 2006 37.40 37.72 37.23 37.41 3,596,292 -0.13(-0.35%)
Jan 30, 2006 37.56 37.85 37.42 37.54 3,035,126 -0.02(-0.05%)
Jan 27, 2006 37.25 38.32 37.08 37.56 3,643,095 +0.31(+0.83%)
Jan 26, 2006 36.16 37.26 36.38 37.25 5,563,215 +1.09(+3.01%)
Jan 25, 2006 36.34 36.96 36.08 36.16 2,877,700 -0.04(-0.11%)
Jan 24, 2006 36.05 36.36 35.92 36.20 1,800,757 +0.11(+0.30%)
Jan 23, 2006 36.02 36.13 35.67 36.09 2,766,831 +0.12(+0.33%)
Jan 20, 2006 36.50 36.67 35.92 35.97 3,379,371 -0.70(-1.91%)
Jan 19, 2006 37.02 37.11 36.50 36.67 2,809,992 -0.43(-1.16%)
Jan 18, 2006 36.90 37.51 36.86 37.10 2,983,135 -0.01(-0.03%)
Jan 17, 2006 37.21 37.39 36.96 37.11 2,629,616 -0.18(-0.48%)
Jan 13, 2006 37.12 37.53 37.08 37.29 2,754,320 +0.19(+0.51%)
Jan 12, 2006 37.80 37.90 36.95 37.10 6,763,900 +0.78(+2.16%)
Jan 11, 2006 35.61 36.33 35.32 36.31 4,732,595 +0.66(+1.87%)
Jan 10, 2006 35.89 35.92 35.48 35.65 3,948,720 -0.25(-0.70%)
Jan 09, 2006 35.56 35.99 35.45 35.90 5,344,631 +0.17(+0.48%)
Jan 06, 2006 35.97 36.03 34.85 35.73 7,902,371 +0.17(+0.48%)
Jan 05, 2006 36.49 36.57 35.38 35.56 6,272,177 -0.86(-2.36%)
Jan 04, 2006 36.61 36.80 36.24 36.42 4,103,241 +0.02(+0.05%)
Jan 03, 2006 36.27 36.75 35.55 36.40 6,375,279 +0.25(+0.69%)
Dec 30, 2005 36.27 36.63 36.14 36.15 3,476,643 -0.35(-0.96%)
Dec 29, 2005 36.82 36.90 36.34 36.50 4,026,274 -0.26(-0.71%)
Dec 28, 2005 36.96 37.14 36.75 36.76 4,618,900 +0.04(+0.11%)
Dec 27, 2005 36.79 37.03 36.60 36.72 7,614,400 +0.18(+0.49%)
Dec 23, 2005 36.64 36.91 36.41 36.54 10,508,286 +0.27(+0.74%)
Dec 22, 2005 36.95 37.00 35.91 36.27 29,233,427 -4.97(-12.05%)
Dec 21, 2005 41.19 41.98 40.70 41.24 4,278,187 +0.42(+1.03%)
Dec 20, 2005 41.07 41.24 40.35 40.82 2,879,429 -0.35(-0.85%)
Dec 19, 2005 42.49 42.74 41.10 41.17 1,865,986 -0.80(-1.91%)
Dec 16, 2005 42.52 42.90 41.96 41.97 3,941,076 -0.61(-1.43%)
Dec 15, 2005 42.17 42.79 41.48 42.58 1,419,479 +0.41(+0.97%)
Dec 14, 2005 42.16 42.79 42.08 42.17 1,710,873 +0.01(+0.02%)
Dec 13, 2005 42.01 42.50 41.54 42.16 1,523,182 +0.19(+0.45%)
Dec 12, 2005 41.99 42.39 41.61 41.97 1,274,291 -0.02(-0.05%)
Dec 09, 2005 42.46 42.80 41.70 41.99 2,074,171 -0.31(-0.73%)
Dec 08, 2005 43.33 43.34 42.11 42.30 1,783,072 -0.73(-1.70%)
Dec 07, 2005 43.45 43.45 42.80 43.03 1,123,031 -0.21(-0.49%)
Dec 06, 2005 43.23 44.10 43.22 43.24 1,717,823 -0.02(-0.05%)
Dec 05, 2005 43.28 43.37 42.18 43.26 1,910,868 +0.03(+0.07%)
Dec 02, 2005 43.09 43.85 43.00 43.23 1,121,793 -0.10(-0.23%)
Dec 01, 2005 42.89 43.50 42.58 43.33 1,543,843 +0.73(+1.71%)
Nov 30, 2005 42.88 42.99 42.36 42.60 1,389,487 +0.11(+0.26%)
Nov 29, 2005 42.99 43.20 42.26 42.49 1,082,737 +0.05(+0.12%)
Nov 28, 2005 43.19 43.37 42.18 42.44 1,353,893 -0.74(-1.71%)
Nov 25, 2005 43.23 43.26 42.65 43.18 376,293 +0.10(+0.23%)
Nov 23, 2005 43.10 43.42 42.86 43.08 837,840 +0.02(+0.05%)
Nov 22, 2005 42.74 43.28 42.45 43.06 1,546,019 +0.44(+1.03%)
Nov 21, 2005 42.39 42.77 42.25 42.62 1,390,247 +0.31(+0.73%)
Nov 18, 2005 42.60 42.60 41.79 42.31 1,850,536 +0.24(+0.57%)
Nov 17, 2005 41.46 42.07 41.16 42.07 1,636,765 +1.03(+2.51%)
Nov 16, 2005 41.54 41.64 41.00 41.04 1,723,531 -0.37(-0.89%)
Nov 15, 2005 42.00 42.00 41.17 41.41 1,191,149 -0.64(-1.52%)
Nov 14, 2005 42.08 42.22 41.75 42.05 1,422,033 +0.30(+0.72%)
Nov 11, 2005 42.48 42.48 41.54 41.75 1,412,032 -0.52(-1.23%)
Nov 10, 2005 41.33 42.34 41.00 42.27 1,773,692 +0.95(+2.30%)
Nov 09, 2005 41.90 42.00 41.25 41.32 2,011,777 -0.61(-1.45%)
Nov 08, 2005 42.39 42.46 41.86 41.93 1,398,088 -0.53(-1.25%)
Nov 07, 2005 42.15 42.53 41.90 42.46 1,494,209 +0.52(+1.24%)
Nov 04, 2005 41.45 42.25 41.29 41.94 1,929,011 +0.48(+1.16%)
Nov 03, 2005 42.16 42.25 41.20 41.46 2,662,321 -0.13(-0.31%)
Nov 02, 2005 40.80 41.74 40.57 41.59 2,136,969 +0.83(+2.04%)
Nov 01, 2005 40.79 41.01 40.18 40.76 2,305,618 +0.16(+0.39%)
Oct 31, 2005 39.59 40.85 39.48 40.60 3,444,842 +1.08(+2.73%)
Oct 28, 2005 38.98 39.97 38.78 39.52 3,012,464 +1.32(+3.46%)
Oct 27, 2005 39.48 39.63 38.06 38.20 3,041,354 -0.98(-2.50%)
Oct 26, 2005 39.67 39.98 39.09 39.18 2,435,190 -0.71(-1.78%)
Oct 25, 2005 39.93 40.00 39.37 39.89 2,153,239 -0.03(-0.08%)
Oct 24, 2005 39.43 40.00 39.31 39.92 2,591,027 +0.95(+2.44%)
Oct 21, 2005 39.05 39.68 38.57 38.97 3,399,178 +0.48(+1.25%)
Oct 20, 2005 38.87 39.44 38.13 38.49 2,787,341 -0.08(-0.21%)
Oct 19, 2005 36.83 38.57 36.62 38.57 3,026,059 +1.56(+4.22%)
Oct 18, 2005 37.77 37.84 37.00 37.01 1,421,056 -0.76(-2.01%)
Oct 17, 2005 38.03 38.10 37.29 37.77 2,017,967 -0.03(-0.08%)
Oct 14, 2005 37.31 38.10 37.13 37.80 2,662,419 +0.63(+1.69%)
Oct 13, 2005 37.11 37.45 37.01 37.17 2,186,086 -0.11(-0.30%)
Oct 12, 2005 37.71 38.10 37.02 37.28 3,616,534 -0.91(-2.38%)
Oct 11, 2005 38.55 39.19 38.08 38.19 2,863,883 -0.25(-0.65%)
Oct 10, 2005 38.58 38.68 38.01 38.44 2,045,632 -0.18(-0.47%)
Oct 07, 2005 38.56 39.02 38.20 38.62 2,434,630 +0.25(+0.65%)
Oct 06, 2005 39.08 39.49 37.92 38.37 3,320,856 -0.72(-1.84%)
Oct 05, 2005 40.10 40.20 39.09 39.09 2,264,694 -1.16(-2.88%)
Oct 04, 2005 40.42 41.10 40.10 40.25 1,452,623 -0.03(-0.07%)
Oct 03, 2005 40.24 40.86 40.15 40.28 2,082,462 +0.10(+0.25%)
Sep 30, 2005 39.99 40.19 39.57 40.18 1,832,093 +0.07(+0.17%)
Sep 29, 2005 39.39 40.12 39.23 40.11 1,635,691 +0.64(+1.62%)
Sep 28, 2005 40.42 40.54 39.25 39.47 2,392,897 -0.97(-2.40%)
Sep 27, 2005 40.74 40.87 40.09 40.44 1,452,165 -0.23(-0.57%)
Sep 26, 2005 41.05 41.75 40.25 40.67 3,475,644 +0.57(+1.42%)
Sep 23, 2005 40.10 40.73 39.28 40.10 2,833,790 +0.40(+1.01%)
Sep 22, 2005 39.70 39.92 37.63 39.70 8,113,987 +2.28(+6.09%)
Sep 21, 2005 38.83 38.83 37.30 37.42 5,363,902 -1.28(-3.31%)
Sep 20, 2005 39.25 40.14 38.55 38.70 2,674,720 -0.50(-1.28%)
Sep 19, 2005 40.02 40.10 38.98 39.20 2,431,674 -0.85(-2.12%)
Sep 16, 2005 39.51 40.14 39.36 40.05 4,962,569 +0.70(+1.78%)
Sep 15, 2005 40.15 40.74 39.14 39.35 4,017,944 -0.76(-1.89%)
Sep 14, 2005 41.02 41.15 40.05 40.11 1,745,300 -0.85(-2.08%)
Sep 13, 2005 40.88 41.15 40.45 40.96 2,646,532 +0.08(+0.20%)
Sep 12, 2005 40.50 40.96 40.21 40.88 1,888,978 +0.33(+0.81%)
Sep 09, 2005 40.50 40.85 40.12 40.55 2,116,190 +0.05(+0.12%)
Sep 08, 2005 41.17 41.39 40.35 40.50 2,062,017 -0.76(-1.84%)
Sep 07, 2005 41.14 41.34 40.81 41.26 2,340,129 +0.04(+0.10%)
Sep 06, 2005 39.75 41.26 39.74 41.22 2,462,238 +1.40(+3.52%)
Sep 02, 2005 40.52 40.60 39.74 39.82 2,065,418 -0.60(-1.48%)
Sep 01, 2005 40.45 40.57 39.97 40.42 3,479,171 -0.13(-0.32%)
Aug 31, 2005 40.05 40.66 39.81 40.55 3,090,095 +0.52(+1.30%)
Aug 30, 2005 40.56 40.79 39.89 40.03 2,930,607 -0.66(-1.62%)
Aug 29, 2005 41.29 41.29 40.62 40.69 2,156,385 -0.58(-1.41%)
Aug 26, 2005 42.01 42.01 40.84 41.27 2,305,792 -0.73(-1.74%)
Aug 25, 2005 42.30 42.52 41.71 42.00 1,932,198 -0.26(-0.62%)
Aug 24, 2005 42.31 43.09 42.07 42.26 2,895,516 +0.08(+0.19%)
Aug 23, 2005 41.55 42.31 41.52 42.18 1,860,502 +0.35(+0.84%)
Aug 22, 2005 42.06 42.47 41.66 41.83 1,501,226 -0.23(-0.55%)
Aug 19, 2005 42.00 42.80 41.91 42.06 1,932,005 -0.34(-0.80%)
Aug 18, 2005 42.27 42.49 41.90 42.40 2,379,250 +0.04(+0.09%)
Aug 17, 2005 42.10 42.55 41.77 42.36 3,305,065 +0.08(+0.19%)
Aug 16, 2005 43.53 43.60 42.24 42.28 2,988,863 -1.28(-2.94%)
Aug 15, 2005 43.57 44.10 43.24 43.56 1,703,926 -0.77(-1.74%)
Aug 12, 2005 43.75 44.44 43.72 44.33 1,905,248 +0.32(+0.73%)
Aug 11, 2005 43.58 44.23 43.44 44.01 2,082,185 +0.37(+0.85%)
Aug 10, 2005 44.08 44.53 43.58 43.64 1,959,273 -0.19(-0.43%)
Aug 09, 2005 43.71 43.97 43.40 43.83 1,679,921 +0.42(+0.97%)
Aug 08, 2005 43.87 43.99 43.32 43.41 1,382,532 -0.46(-1.05%)
Aug 05, 2005 43.92 43.99 43.39 43.87 1,572,866 +0.12(+0.27%)
Aug 04, 2005 44.54 44.57 43.37 43.75 4,733,708 -1.40(-3.10%)
Aug 03, 2005 45.78 45.91 44.95 45.15 2,762,028 -0.88(-1.91%)
Aug 02, 2005 45.70 46.47 45.45 46.03 1,537,194 +0.43(+0.94%)
Aug 01, 2005 46.37 46.40 45.15 45.60 2,043,111 -0.30(-0.65%)
Jul 29, 2005 46.97 46.99 45.77 45.90 2,399,290 -0.94(-2.01%)
Jul 28, 2005 46.46 46.98 46.04 46.84 1,847,104 +0.39(+0.84%)
Jul 27, 2005 46.34 46.74 45.74 46.45 2,130,870 +0.08(+0.17%)
Jul 26, 2005 46.26 46.69 45.66 46.37 2,166,634 +0.23(+0.50%)
Jul 25, 2005 46.27 46.38 45.78 46.14 2,208,287 +0.14(+0.30%)
Jul 22, 2005 45.47 46.28 45.40 46.00 2,151,037 +0.67(+1.48%)
Jul 21, 2005 45.29 45.79 44.89 45.33 2,384,596 -0.22(-0.48%)
Jul 20, 2005 45.18 45.74 44.80 45.55 1,720,144 +0.27(+0.60%)
Jul 19, 2005 45.06 45.65 44.95 45.28 2,699,687 +0.45(+1.00%)
Jul 18, 2005 44.94 45.07 44.73 44.83 2,383,625 -0.17(-0.38%)
Jul 15, 2005 44.75 45.20 44.48 45.00 2,348,951 +0.38(+0.85%)
Jul 14, 2005 44.05 44.73 43.73 44.62 2,409,292 +0.73(+1.66%)
Jul 13, 2005 44.20 44.22 43.48 43.89 2,285,503 -0.21(-0.48%)
Jul 12, 2005 43.69 44.18 43.67 44.10 1,352,905 +0.18(+0.41%)
Jul 11, 2005 43.79 44.23 43.23 43.92 1,702,470 +0.42(+0.97%)
Jul 08, 2005 42.69 43.50 42.49 43.50 1,841,641 +0.71(+1.66%)
Jul 07, 2005 42.02 43.15 41.82 42.79 2,618,337 +0.20(+0.47%)
Jul 06, 2005 42.73 42.86 42.25 42.59 3,330,770 -0.27(-0.63%)
Jul 05, 2005 41.50 43.00 41.20 42.86 3,668,800 +1.45(+3.50%)
Jul 01, 2005 41.95 41.99 41.38 41.41 1,897,600 -0.37(-0.89%)
Jun 30, 2005 42.01 42.65 41.78 41.78 1,688,920 -0.46(-1.09%)
Jun 29, 2005 42.76 42.76 41.75 42.24 1,683,946 -0.17(-0.40%)
Jun 28, 2005 41.62 42.63 41.43 42.41 3,152,700 +0.98(+2.37%)
Jun 27, 2005 41.07 41.63 41.00 41.43 2,404,301 +0.19(+0.46%)
Jun 24, 2005 42.21 42.21 40.80 41.24 3,155,685 -0.72(-1.72%)
Jun 23, 2005 43.12 43.42 41.77 41.96 7,618,182 -2.41(-5.43%)
Jun 22, 2005 44.40 44.92 43.95 44.37 5,820,606 +0.50(+1.14%)
Jun 21, 2005 43.98 44.32 43.67 43.87 2,478,648 -0.24(-0.54%)
Jun 20, 2005 43.15 44.32 43.15 44.11 3,075,842 +0.69(+1.59%)
Jun 17, 2005 44.10 44.44 42.97 43.42 4,958,879 -0.50(-1.14%)
Jun 16, 2005 43.21 44.01 43.02 43.92 5,537,211 +1.93(+4.60%)
Jun 15, 2005 41.50 42.00 41.25 41.99 2,951,160 +0.77(+1.87%)
Jun 14, 2005 41.55 41.75 41.01 41.22 2,536,150 -0.54(-1.29%)
Jun 13, 2005 41.25 41.97 41.10 41.76 1,512,371 +0.54(+1.31%)
Jun 10, 2005 41.48 41.79 41.07 41.22 1,589,136 -0.52(-1.25%)
Jun 09, 2005 41.32 42.08 40.98 41.74 1,789,601 +0.49(+1.19%)
Jun 08, 2005 41.49 41.82 41.25 41.25 2,173,967 -0.10(-0.24%)
Jun 07, 2005 41.62 42.25 41.32 41.35 2,131,908 -0.28(-0.67%)
Jun 06, 2005 41.16 41.66 41.10 41.63 1,939,346 +0.49(+1.19%)
Jun 03, 2005 41.39 41.76 41.06 41.14 1,905,203 -0.24(-0.58%)
Jun 02, 2005 40.84 41.42 40.75 41.38 1,890,150 +0.64(+1.57%)
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.