Bed Bath & Beyond (NQ: BBBY )

3.180 +0.140 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.35 38.51 37.47 37.85 3,121,766 -0.11(-0.30%)
Sep 29, 2010 38.15 38.35 37.74 37.96 2,543,502 -0.17(-0.43%)
Sep 28, 2010 37.92 38.43 37.44 38.13 3,653,166 +0.36(+0.95%)
Sep 27, 2010 37.90 38.15 37.67 37.77 3,277,436 -0.35(-0.91%)
Sep 24, 2010 38.12 38.15 37.58 38.12 4,220,881 +0.28(+0.74%)
Sep 23, 2010 37.90 38.45 37.55 37.84 10,085,063 +1.18(+3.21%)
Sep 22, 2010 36.79 37.18 36.33 36.66 6,902,909 +0.08(+0.21%)
Sep 21, 2010 36.81 36.86 36.33 36.58 4,320,315 +0.00(+0.00%)
Sep 20, 2010 36.10 36.89 35.97 36.58 4,117,402 +0.75(+2.09%)
Sep 17, 2010 36.39 36.39 35.74 35.83 6,418,896 -0.50(-1.37%)
Sep 15, 2010 35.98 36.35 35.69 36.33 2,861,799 +0.16(+0.45%)
Sep 14, 2010 35.87 36.75 35.82 36.17 5,171,096 +0.29(+0.81%)
Sep 13, 2010 35.29 35.89 35.22 35.88 3,343,172 +0.70(+1.98%)
Sep 10, 2010 34.41 35.36 34.33 35.18 3,312,488 +0.77(+2.23%)
Sep 09, 2010 34.53 34.74 34.27 34.41 3,327,438 +0.21(+0.61%)
Sep 08, 2010 33.90 34.37 33.79 34.20 4,525,854 +0.51(+1.50%)
Sep 07, 2010 33.80 33.94 33.42 33.70 2,959,007 -0.32(-0.95%)
Sep 03, 2010 33.93 34.50 33.59 34.02 3,105,147 +0.46(+1.38%)
Sep 02, 2010 32.46 33.61 32.40 33.56 3,612,143 +1.03(+3.17%)
Sep 01, 2010 31.83 32.65 31.55 32.53 3,074,897 +1.17(+3.72%)
Aug 31, 2010 31.21 31.74 31.00 31.36 3,931,340 +0.01(+0.03%)
Aug 30, 2010 32.17 32.31 31.34 31.35 3,302,567 -0.91(-2.81%)
Aug 27, 2010 32.19 32.35 31.28 32.26 4,398,997 +0.29(+0.90%)
Aug 26, 2010 32.74 32.82 31.92 31.97 3,021,036 -0.66(-2.03%)
Aug 25, 2010 31.88 32.82 31.75 32.63 3,915,781 +0.59(+1.85%)
Aug 24, 2010 33.08 33.12 32.00 32.04 5,336,426 -1.35(-4.05%)
Aug 23, 2010 33.65 33.87 32.85 33.39 3,970,703 -0.03(-0.10%)
Aug 20, 2010 33.53 33.55 32.79 33.43 3,609,879 -0.19(-0.57%)
Aug 19, 2010 33.99 34.42 33.25 33.62 5,156,594 -0.71(-2.08%)
Aug 18, 2010 32.97 34.42 32.77 34.33 6,708,502 +1.18(+3.55%)
Aug 17, 2010 32.65 33.59 32.46 33.16 2,785,440 +0.75(+2.31%)
Aug 16, 2010 32.17 32.63 32.07 32.41 2,402,298 +0.08(+0.24%)
Aug 13, 2010 32.52 32.69 32.28 32.33 2,107,876 -0.41(-1.25%)
Aug 12, 2010 32.13 32.93 32.09 32.74 2,479,429 +0.06(+0.19%)
Aug 11, 2010 33.09 33.22 32.36 32.68 3,975,522 -1.01(-3.00%)
Aug 10, 2010 33.83 34.02 33.10 33.69 5,087,594 -0.53(-1.55%)
Aug 09, 2010 34.13 34.44 34.03 34.22 3,899,628 +0.37(+1.08%)
Aug 06, 2010 33.36 33.95 33.14 33.86 2,798,626 +0.02(+0.05%)
Aug 05, 2010 33.88 33.96 33.49 33.84 2,577,328 -0.21(-0.61%)
Aug 04, 2010 33.63 34.18 33.60 34.05 3,719,928 +0.63(+1.88%)
Aug 03, 2010 34.06 34.07 33.04 33.42 2,575,585 -0.69(-2.02%)
Aug 02, 2010 33.72 34.28 33.17 34.11 3,495,661 +1.08(+3.27%)
Jul 30, 2010 32.10 33.18 32.10 33.03 2,881,617 +0.48(+1.47%)
Jul 29, 2010 33.27 33.60 32.00 32.55 4,753,397 -0.57(-1.71%)
Jul 28, 2010 33.13 33.73 33.00 33.11 3,440,416 +0.00(+0.00%)
Jul 27, 2010 34.56 34.71 32.93 33.11 6,092,296 -1.39(-4.02%)
Jul 26, 2010 33.70 34.53 33.55 34.50 2,589,306 +0.74(+2.20%)
Jul 23, 2010 33.25 33.83 33.05 33.76 3,508,468 +0.39(+1.18%)
Jul 22, 2010 32.48 33.70 32.48 33.37 3,646,644 +1.19(+3.68%)
Jul 21, 2010 32.84 32.91 32.06 32.18 3,965,713 -0.62(-1.89%)
Jul 20, 2010 31.46 32.83 31.34 32.80 5,733,863 +0.77(+2.40%)
Jul 19, 2010 31.54 32.16 31.37 32.03 2,794,892 +0.61(+1.94%)
Jul 16, 2010 32.76 33.03 31.36 31.42 4,358,914 -1.55(-4.71%)
Jul 15, 2010 32.23 33.07 32.02 32.97 4,141,060 +0.46(+1.42%)
Jul 14, 2010 33.34 33.44 32.36 32.51 5,683,935 -0.91(-2.71%)
Jul 13, 2010 32.69 33.60 32.59 33.42 3,796,367 +1.05(+3.26%)
Jul 12, 2010 32.58 32.81 32.06 32.36 2,829,344 -0.29(-0.88%)
Jul 09, 2010 32.37 32.83 32.15 32.65 2,907,013 +0.36(+1.11%)
Jul 08, 2010 32.67 32.67 31.73 32.29 4,437,340 -0.14(-0.43%)
Jul 07, 2010 31.43 32.50 31.31 32.43 3,454,415 +1.04(+3.30%)
Jul 06, 2010 32.15 32.76 31.15 31.40 4,199,887 -0.16(-0.50%)
Jul 02, 2010 32.26 32.26 31.34 31.55 4,325,179 -0.45(-1.42%)
Jul 01, 2010 32.45 32.55 31.34 32.01 7,194,433 -0.32(-1.00%)
Jun 30, 2010 32.85 33.18 32.17 32.33 4,925,345 -0.46(-1.41%)
Jun 29, 2010 33.65 33.65 32.54 32.79 5,169,358 -1.51(-4.40%)
Jun 25, 2010 34.48 34.74 34.10 34.30 5,278,020 +0.19(+0.56%)
Jun 24, 2010 34.17 34.98 33.86 34.11 11,451,719 -2.04(-5.64%)
Jun 23, 2010 35.15 36.53 35.15 36.15 6,544,901 +1.02(+2.90%)
Jun 22, 2010 36.04 36.35 35.01 35.13 6,522,874 -0.88(-2.45%)
Jun 21, 2010 37.39 37.66 35.77 36.01 5,313,435 -1.04(-2.80%)
Jun 18, 2010 36.53 37.72 36.52 37.05 9,534,382 +0.69(+1.89%)
Jun 17, 2010 38.78 39.23 35.97 36.36 16,682,994 -2.98(-7.58%)
Jun 16, 2010 39.68 39.85 39.10 39.34 3,839,375 -0.65(-1.64%)
Jun 15, 2010 39.52 40.07 39.14 39.99 3,080,116 +0.86(+2.21%)
Jun 14, 2010 39.01 39.74 38.92 39.13 2,525,483 +0.38(+0.99%)
Jun 11, 2010 38.27 38.89 38.05 38.75 2,352,737 -0.11(-0.29%)
Jun 10, 2010 38.08 38.90 37.55 38.86 3,185,331 +1.40(+3.75%)
Jun 09, 2010 37.45 38.33 37.26 37.46 3,321,492 +0.17(+0.47%)
Jun 08, 2010 36.89 37.40 36.51 37.28 5,751,560 +0.65(+1.76%)
Jun 07, 2010 37.68 38.10 36.58 36.64 3,957,923 -1.02(-2.71%)
Jun 04, 2010 38.78 38.91 37.37 37.66 3,522,457 -1.76(-4.46%)
Jun 03, 2010 39.45 39.60 38.91 39.42 2,796,709 -0.05(-0.13%)
Jun 02, 2010 38.67 39.48 38.13 39.47 3,162,585 +0.94(+2.44%)
Jun 01, 2010 38.94 39.85 38.49 38.53 2,754,430 -0.59(-1.52%)
May 28, 2010 39.42 39.59 38.77 39.12 3,012,775 -0.30(-0.75%)
May 27, 2010 38.51 39.46 38.26 39.42 2,776,750 +1.67(+4.41%)
May 26, 2010 38.27 39.04 37.70 37.75 4,399,326 -0.58(-1.50%)
May 25, 2010 37.05 38.46 36.72 38.33 3,402,597 +0.40(+1.06%)
May 24, 2010 38.39 38.49 37.84 37.93 3,854,824 -0.67(-1.74%)
May 21, 2010 37.14 39.26 37.12 38.60 6,005,960 +0.84(+2.22%)
May 20, 2010 37.51 38.64 37.27 37.76 5,814,111 -0.56(-1.46%)
May 19, 2010 37.64 38.55 37.55 38.32 4,567,653 +0.65(+1.72%)
May 18, 2010 39.10 39.60 37.66 37.67 4,785,247 -1.23(-3.17%)
May 17, 2010 38.94 39.30 37.87 38.90 3,234,367 +0.14(+0.36%)
May 14, 2010 39.50 39.54 38.35 38.76 4,009,930 -1.03(-2.59%)
May 13, 2010 40.81 41.05 39.61 39.79 3,762,924 -1.35(-3.28%)
May 12, 2010 40.18 41.22 40.18 41.14 3,943,522 +0.81(+2.01%)
May 11, 2010 40.35 40.81 39.55 40.33 4,298,652 +0.13(+0.33%)
May 10, 2010 39.65 40.24 38.58 40.20 6,141,070 +2.79(+7.46%)
May 07, 2010 37.53 38.47 23.11 37.41 7,918,830 -0.29(-0.76%)
May 06, 2010 39.19 39.23 35.95 37.70 6,027,575 -1.72(-4.36%)
May 05, 2010 39.54 40.29 39.23 39.42 3,916,119 -0.62(-1.56%)
May 04, 2010 40.58 40.58 39.45 40.04 3,895,713 -0.86(-2.10%)
May 03, 2010 40.30 41.05 40.08 40.90 2,528,278 +0.83(+2.07%)
Apr 30, 2010 41.23 41.24 40.03 40.07 5,414,658 -0.99(-2.40%)
Apr 29, 2010 40.32 41.28 40.29 41.06 2,767,961 +0.85(+2.13%)
Apr 28, 2010 40.50 40.92 40.11 40.20 3,974,393 -0.17(-0.41%)
Apr 27, 2010 42.02 42.06 40.22 40.37 5,421,898 -1.70(-4.04%)
Apr 26, 2010 41.66 42.30 41.43 42.07 6,007,488 +0.36(+0.86%)
Apr 23, 2010 41.21 41.78 40.94 41.71 4,625,830 +0.43(+1.03%)
Apr 22, 2010 40.12 41.41 40.12 41.28 4,590,527 +0.78(+1.92%)
Apr 21, 2010 40.17 40.63 39.98 40.51 3,358,024 +0.18(+0.45%)
Apr 20, 2010 39.77 40.43 39.70 40.32 4,148,243 +0.62(+1.56%)
Apr 19, 2010 39.56 39.74 38.87 39.71 2,844,048 +0.18(+0.46%)
Apr 16, 2010 39.91 39.98 39.37 39.52 4,539,852 -0.41(-1.03%)
Apr 15, 2010 39.75 39.95 39.43 39.93 3,980,510 +0.00(+0.00%)
Apr 14, 2010 39.67 39.96 39.58 39.93 3,149,444 +0.13(+0.33%)
Apr 13, 2010 39.90 40.08 39.52 39.80 3,785,355 -0.10(-0.26%)
Apr 12, 2010 39.72 40.11 39.54 39.91 4,039,550 +0.23(+0.57%)
Apr 09, 2010 40.21 40.32 39.42 39.68 7,371,742 -0.85(-2.09%)
Apr 08, 2010 39.78 40.79 38.88 40.53 11,328,123 +1.58(+4.05%)
Apr 07, 2010 38.98 39.25 38.66 38.95 5,711,418 +0.04(+0.11%)
Apr 06, 2010 39.05 39.23 38.74 38.90 4,245,787 -0.42(-1.06%)
Apr 05, 2010 38.84 39.36 38.61 39.32 3,126,708 +0.80(+2.08%)
Apr 01, 2010 38.73 38.52 38.52 38.52 2,314,517 +0.37(+0.96%)
Mar 31, 2010 38.35 38.57 38.09 38.15 2,615,052 -0.35(-0.91%)
Mar 30, 2010 38.24 38.73 38.15 38.50 2,512,051 +0.23(+0.59%)
Mar 29, 2010 38.38 38.76 38.15 38.28 2,390,292 -0.09(-0.23%)
Mar 26, 2010 38.42 38.92 38.15 38.36 2,550,141 +0.09(+0.23%)
Mar 25, 2010 38.76 38.77 38.28 38.28 2,117,478 -0.19(-0.50%)
Mar 24, 2010 38.71 38.71 38.27 38.47 2,379,990 -0.32(-0.83%)
Mar 23, 2010 38.85 38.85 38.28 38.79 2,601,879 +0.10(+0.25%)
Mar 22, 2010 38.17 38.88 38.08 38.69 3,753,573 +0.43(+1.12%)
Mar 19, 2010 38.62 38.80 37.96 38.27 5,097,162 -0.15(-0.39%)
Mar 18, 2010 37.46 38.48 37.46 38.42 5,409,474 +0.82(+2.18%)
Mar 17, 2010 37.56 37.67 37.24 37.60 2,128,297 -0.03(-0.09%)
Mar 16, 2010 37.45 37.64 37.23 37.63 3,018,478 +0.14(+0.37%)
Mar 15, 2010 37.06 37.53 36.72 37.49 4,294,167 +0.63(+1.70%)
Mar 12, 2010 36.04 36.98 35.87 36.86 4,872,348 +0.82(+2.27%)
Mar 11, 2010 35.67 36.04 35.38 36.04 4,302,834 -0.29(-0.79%)
Mar 10, 2010 35.99 36.44 35.80 36.33 3,262,736 +0.38(+1.07%)
Mar 09, 2010 36.13 36.44 35.82 35.95 2,843,787 -0.37(-1.01%)
Mar 08, 2010 36.32 36.49 36.18 36.31 2,984,875 +0.00(+0.00%)
Mar 05, 2010 36.21 36.45 36.01 36.31 2,836,637 +0.22(+0.60%)
Mar 04, 2010 35.83 36.49 35.82 36.10 1,979,473 +0.28(+0.78%)
Mar 03, 2010 35.86 36.24 35.74 35.82 2,932,874 -0.02(-0.05%)
Mar 02, 2010 36.41 36.42 35.82 35.83 3,289,888 -0.57(-1.56%)
Mar 01, 2010 36.40 36.65 36.10 36.40 2,703,436 +0.12(+0.34%)
Feb 26, 2010 36.50 36.51 36.06 36.28 2,015,310 -0.18(-0.50%)
Feb 25, 2010 35.87 36.55 35.58 36.46 2,782,541 +0.11(+0.31%)
Feb 24, 2010 36.04 36.43 35.81 36.35 2,564,105 +0.64(+1.78%)
Feb 23, 2010 36.02 36.18 35.51 35.71 2,443,041 -0.29(-0.80%)
Feb 22, 2010 36.00 36.28 35.72 36.00 2,361,366 -0.10(-0.29%)
Feb 19, 2010 35.82 36.21 35.76 36.10 2,988,988 +0.19(+0.53%)
Feb 18, 2010 35.90 36.00 35.52 35.91 2,197,146 +0.02(+0.05%)
Feb 17, 2010 35.74 36.12 35.13 35.90 3,863,836 +0.16(+0.44%)
Feb 16, 2010 34.81 35.74 34.70 35.74 5,082,452 +1.05(+3.04%)
Feb 12, 2010 34.27 34.68 34.68 34.68 3,121,158 +0.10(+0.30%)
Feb 11, 2010 33.70 34.73 33.51 34.58 4,291,702 +0.74(+2.19%)
Feb 10, 2010 33.95 34.16 33.53 33.84 1,997,605 -0.24(-0.72%)
Feb 09, 2010 34.00 34.23 33.52 34.08 2,553,948 +0.50(+1.48%)
Feb 08, 2010 33.63 33.96 33.18 33.59 2,289,625 +0.02(+0.05%)
Feb 05, 2010 33.69 33.95 33.11 33.57 3,407,441 -0.12(-0.36%)
Feb 04, 2010 34.66 34.66 33.65 33.69 2,899,315 -1.09(-3.13%)
Feb 03, 2010 34.71 34.84 34.27 34.78 3,375,645 -0.13(-0.37%)
Feb 02, 2010 34.27 35.02 34.05 34.91 3,265,324 +0.62(+1.81%)
Feb 01, 2010 33.72 34.36 33.67 34.29 2,812,685 +0.55(+1.63%)
Jan 29, 2010 34.23 34.65 33.71 33.74 3,595,998 -0.28(-0.82%)
Jan 28, 2010 34.07 34.67 33.83 34.02 3,749,642 -0.37(-1.06%)
Jan 27, 2010 34.09 34.51 33.96 34.39 3,192,136 +0.16(+0.46%)
Jan 26, 2010 33.88 34.54 33.79 34.23 3,592,129 +0.17(+0.49%)
Jan 25, 2010 34.24 34.55 33.87 34.06 2,681,928 +0.00(+0.00%)
Jan 22, 2010 34.41 34.87 34.01 34.06 3,943,318 -0.39(-1.14%)
Jan 21, 2010 34.94 35.18 34.16 34.46 3,938,983 -0.53(-1.52%)
Jan 20, 2010 35.09 35.32 34.59 34.99 3,429,324 -0.59(-1.67%)
Jan 19, 2010 35.45 35.97 35.31 35.58 2,598,913 +0.12(+0.34%)
Jan 15, 2010 36.20 35.46 35.46 35.46 3,939,153 -0.67(-1.86%)
Jan 14, 2010 36.36 36.44 35.82 36.13 3,053,510 -0.49(-1.33%)
Jan 13, 2010 36.26 36.84 36.14 36.62 4,499,316 +0.53(+1.47%)
Jan 12, 2010 36.03 36.42 35.70 36.09 3,313,514 -0.34(-0.93%)
Jan 11, 2010 36.62 36.97 36.03 36.43 3,265,334 -0.22(-0.59%)
Jan 08, 2010 35.80 36.99 35.56 36.65 5,406,167 +0.08(+0.21%)
Jan 07, 2010 36.96 37.86 36.37 36.57 16,319,007 +2.36(+6.91%)
Jan 06, 2010 34.12 34.59 33.54 34.20 4,981,920 +0.49(+1.45%)
Jan 05, 2010 34.06 34.10 33.48 33.72 5,054,044 -0.31(-0.92%)
Jan 04, 2010 34.33 34.44 34.00 34.03 3,408,092 +0.37(+1.09%)
Dec 31, 2009 34.22 33.66 33.66 33.66 1,475,648 -0.54(-1.58%)
Dec 30, 2009 34.09 34.57 34.06 34.20 1,467,669 +0.10(+0.28%)
Dec 29, 2009 34.30 34.33 33.96 34.11 1,781,129 -0.14(-0.41%)
Dec 28, 2009 34.54 34.69 34.14 34.25 1,355,832 -0.17(-0.48%)
Dec 24, 2009 34.40 34.54 34.16 34.41 1,064,241 -0.02(-0.05%)
Dec 23, 2009 34.47 34.58 34.13 34.43 1,499,197 -0.03(-0.08%)
Dec 22, 2009 33.83 34.54 33.60 34.46 3,451,023 +1.16(+3.48%)
Dec 21, 2009 32.75 33.45 32.72 33.30 1,947,796 +0.61(+1.87%)
Dec 18, 2009 32.72 32.90 32.30 32.69 3,903,203 -0.02(-0.05%)
Dec 17, 2009 32.95 32.99 32.58 32.70 2,265,879 -0.37(-1.11%)
Dec 16, 2009 33.69 33.69 32.99 33.07 3,117,115 -0.33(-0.99%)
Dec 15, 2009 33.56 33.61 33.24 33.40 2,038,453 -0.43(-1.26%)
Dec 14, 2009 33.68 33.89 33.38 33.83 2,337,953 +0.53(+1.60%)
Dec 11, 2009 33.53 33.94 33.25 33.30 3,453,394 -0.11(-0.34%)
Dec 10, 2009 33.24 33.95 33.19 33.41 2,904,104 +0.22(+0.66%)
Dec 09, 2009 33.22 33.35 32.77 33.19 2,186,336 -0.16(-0.47%)
Dec 08, 2009 33.43 33.57 33.03 33.35 3,614,119 -0.38(-1.14%)
Dec 07, 2009 34.03 34.34 33.71 33.73 3,589,624 -0.40(-1.18%)
Dec 04, 2009 34.19 34.83 33.94 34.13 3,691,131 +0.36(+1.06%)
Dec 03, 2009 33.99 34.41 33.72 33.78 3,609,896 -0.24(-0.72%)
Dec 02, 2009 33.86 34.40 33.85 34.02 2,924,102 +0.11(+0.33%)
Dec 01, 2009 32.93 34.11 32.57 33.91 6,370,882 +1.33(+4.10%)
Nov 30, 2009 32.05 32.58 31.82 32.57 3,984,123 +0.32(+1.00%)
Nov 27, 2009 31.96 32.62 31.57 32.25 1,767,149 -0.40(-1.23%)
Nov 25, 2009 32.70 32.92 32.61 32.65 1,522,282 +0.17(+0.54%)
Nov 24, 2009 32.65 32.91 32.39 32.48 1,824,492 -0.31(-0.93%)
Nov 23, 2009 32.68 33.23 32.61 32.78 2,659,602 +0.31(+0.97%)
Nov 20, 2009 32.15 32.71 32.05 32.47 2,695,716 +0.11(+0.35%)
Nov 19, 2009 32.36 32.43 31.91 32.36 2,645,390 -0.24(-0.75%)
Nov 18, 2009 32.44 32.64 32.29 32.60 1,749,777 -0.01(-0.03%)
Nov 17, 2009 32.70 32.95 32.44 32.61 2,031,054 -0.27(-0.82%)
Nov 16, 2009 32.39 33.02 32.35 32.88 3,018,718 +0.53(+1.64%)
Nov 13, 2009 32.42 32.65 32.19 32.35 2,405,050 +0.10(+0.32%)
Nov 12, 2009 33.11 33.16 32.16 32.24 3,403,008 -0.77(-2.32%)
Nov 11, 2009 33.02 33.47 32.76 33.01 2,582,422 +0.11(+0.34%)
Nov 10, 2009 32.96 33.08 32.58 32.90 3,480,681 -0.01(-0.03%)
Nov 09, 2009 32.59 32.95 32.43 32.91 3,213,805 +0.52(+1.62%)
Nov 06, 2009 32.23 32.56 31.95 32.38 2,964,202 +0.04(+0.13%)
Nov 05, 2009 31.71 32.77 31.52 32.34 4,546,453 +0.84(+2.66%)
Nov 04, 2009 31.58 31.99 31.41 31.50 3,383,860 -0.16(-0.50%)
Nov 03, 2009 31.67 32.03 31.27 31.66 3,627,239 -0.07(-0.22%)
Nov 02, 2009 30.69 31.81 30.69 31.73 6,143,275 +1.03(+3.35%)
Oct 30, 2009 31.16 31.67 30.55 30.70 5,015,481 -0.68(-2.17%)
Oct 29, 2009 30.73 31.49 30.57 31.38 2,655,515 +0.92(+3.03%)
Oct 28, 2009 31.23 31.36 30.42 30.45 3,888,890 -0.82(-2.62%)
Oct 27, 2009 31.53 31.75 31.00 31.27 4,903,739 -0.37(-1.18%)
Oct 26, 2009 31.74 32.03 31.25 31.65 4,009,972 +0.11(+0.36%)
Oct 23, 2009 31.78 32.04 31.51 31.54 4,465,073 -0.35(-1.09%)
Oct 22, 2009 30.97 32.07 30.87 31.88 5,752,643 +0.74(+2.38%)
Oct 21, 2009 31.40 32.09 31.09 31.14 3,383,565 -0.34(-1.08%)
Oct 20, 2009 31.26 31.64 31.21 31.48 2,826,303 -0.54(-1.69%)
Oct 19, 2009 31.82 32.11 31.52 32.02 3,198,651 +0.34(+1.07%)
Oct 16, 2009 31.97 32.15 31.40 31.68 6,131,007 -0.33(-1.03%)
Oct 15, 2009 31.96 32.22 31.90 32.02 5,661,414 -0.21(-0.65%)
Oct 14, 2009 32.24 32.40 32.15 32.23 6,738,269 +0.21(+0.65%)
Oct 13, 2009 32.10 32.34 31.89 32.02 5,950,593 -0.09(-0.27%)
Oct 12, 2009 32.70 32.70 31.95 32.10 5,237,034 -0.50(-1.52%)
Oct 09, 2009 32.60 32.77 32.36 32.60 3,148,790 -0.01(-0.03%)
Oct 08, 2009 32.87 33.32 32.56 32.61 4,379,074 +0.06(+0.19%)
Oct 07, 2009 32.70 32.77 32.35 32.55 2,294,342 -0.24(-0.72%)
Oct 06, 2009 32.43 33.13 32.31 32.78 2,980,337 +0.41(+1.27%)
Oct 05, 2009 31.96 32.45 31.79 32.37 2,704,113 +0.42(+1.31%)
Oct 02, 2009 31.78 32.47 31.58 31.95 3,423,364 -0.15(-0.46%)
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.