Bed Bath & Beyond (NQ: BBBY )

13.99 USD -0.43 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 76.29 76.17 76.17 76.17 1,981,300 +0.34(+0.45%)
Dec 30, 2014 76.81 76.98 75.63 75.83 2,241,966 -0.99(-1.29%)
Dec 29, 2014 76.27 77.35 76.26 76.82 1,971,543 +0.24(+0.31%)
Dec 26, 2014 75.78 76.70 75.76 76.58 1,729,191 +1.08(+1.43%)
Dec 24, 2014 75.63 75.50 75.50 75.50 1,100,900 -0.08(-0.11%)
Dec 23, 2014 75.25 75.83 74.95 75.58 2,116,020 +0.60(+0.80%)
Dec 22, 2014 73.88 75.03 73.72 74.98 2,400,256 +1.43(+1.94%)
Dec 19, 2014 73.52 74.00 73.06 73.55 3,544,850 -0.03(-0.04%)
Dec 18, 2014 74.30 74.42 72.48 73.58 3,333,894 +0.08(+0.11%)
Dec 17, 2014 72.61 73.74 72.49 73.50 1,716,303 +0.92(+1.27%)
Dec 16, 2014 73.31 73.72 72.54 72.58 3,066,255 -0.56(-0.77%)
Dec 15, 2014 72.65 73.52 72.20 73.14 2,758,989 +0.89(+1.23%)
Dec 12, 2014 71.42 72.90 71.42 72.25 2,279,497 +0.47(+0.65%)
Dec 11, 2014 71.67 72.61 71.31 71.78 1,880,609 +0.66(+0.93%)
Dec 10, 2014 71.79 72.65 71.00 71.12 1,717,689 -0.92(-1.28%)
Dec 09, 2014 71.70 72.33 71.39 72.04 1,548,397 -0.04(-0.06%)
Dec 08, 2014 71.61 72.74 71.52 72.08 1,962,225 -0.22(-0.31%)
Dec 05, 2014 72.86 72.99 71.81 72.31 1,561,388 -0.36(-0.49%)
Dec 04, 2014 73.09 73.44 72.46 72.66 1,853,381 -0.63(-0.86%)
Dec 03, 2014 72.79 73.51 72.50 73.29 1,346,508 +0.34(+0.47%)
Dec 02, 2014 73.22 73.66 72.48 72.95 2,163,344 +0.00(+0.00%)
Dec 01, 2014 72.99 73.35 72.41 72.95 2,405,711 -0.42(-0.57%)
Nov 28, 2014 73.03 73.74 72.88 73.37 922,730 +0.79(+1.09%)
Nov 26, 2014 73.07 72.58 72.58 72.58 1,900,100 -0.48(-0.66%)
Nov 25, 2014 73.79 74.08 72.89 73.06 3,038,376 -0.63(-0.85%)
Nov 24, 2014 72.40 73.94 72.40 73.69 3,548,155 +1.38(+1.91%)
Nov 21, 2014 73.60 73.60 72.16 72.31 2,481,994 -0.44(-0.60%)
Nov 20, 2014 71.28 73.50 71.01 72.75 3,700,842 +1.36(+1.91%)
Nov 19, 2014 71.00 71.64 70.69 71.39 1,505,514 +0.46(+0.65%)
Nov 18, 2014 71.18 71.37 70.36 70.93 1,634,825 -0.36(-0.50%)
Nov 17, 2014 71.75 72.00 70.94 71.29 2,093,983 -0.24(-0.34%)
Nov 14, 2014 71.42 71.77 71.15 71.53 1,850,410 +0.36(+0.51%)
Nov 13, 2014 71.13 71.70 70.62 71.17 1,768,096 -0.07(-0.10%)
Nov 12, 2014 69.74 71.33 69.41 71.24 1,913,969 +1.26(+1.80%)
Nov 11, 2014 69.59 70.39 69.32 69.98 1,735,558 +0.27(+0.39%)
Nov 10, 2014 69.84 69.93 69.31 69.71 1,654,216 -0.17(-0.24%)
Nov 07, 2014 69.98 69.99 69.44 69.88 2,235,820 +0.04(+0.05%)
Nov 06, 2014 68.40 69.98 68.11 69.84 2,942,570 +1.68(+2.46%)
Nov 05, 2014 67.98 68.41 67.85 68.16 2,322,210 +0.50(+0.74%)
Nov 04, 2014 67.41 67.79 67.12 67.66 1,461,067 +0.07(+0.10%)
Nov 03, 2014 67.25 67.80 67.07 67.59 2,090,881 +0.25(+0.37%)
Oct 31, 2014 67.64 67.81 66.96 67.34 2,572,231 +0.40(+0.60%)
Oct 30, 2014 65.83 66.97 65.71 66.94 1,720,479 +1.08(+1.64%)
Oct 29, 2014 66.39 66.39 65.38 65.86 1,119,619 -0.44(-0.66%)
Oct 28, 2014 65.88 66.40 65.27 66.30 1,644,946 +0.51(+0.78%)
Oct 27, 2014 65.08 65.86 65.24 65.79 1,389,148 +0.55(+0.84%)
Oct 24, 2014 65.55 65.80 65.09 65.24 1,638,265 -0.47(-0.72%)
Oct 23, 2014 65.77 66.32 65.43 65.71 1,851,150 +0.57(+0.88%)
Oct 22, 2014 64.87 66.10 64.87 65.14 1,413,304 -0.31(-0.47%)
Oct 21, 2014 64.46 65.56 64.18 65.45 2,243,889 +1.29(+2.01%)
Oct 20, 2014 63.09 64.25 62.91 64.16 1,848,858 +1.06(+1.68%)
Oct 17, 2014 63.00 63.49 62.30 63.10 6,240,859 +0.70(+1.12%)
Oct 16, 2014 62.39 63.28 62.36 62.40 3,670,953 -1.02(-1.61%)
Oct 15, 2014 62.52 63.63 62.16 63.42 4,868,265 -0.10(-0.16%)
Oct 14, 2014 64.01 64.08 63.23 63.52 3,406,573 +0.04(+0.06%)
Oct 13, 2014 64.99 65.21 63.41 63.48 5,101,755 -1.72(-2.64%)
Oct 10, 2014 66.44 66.94 65.19 65.20 3,203,356 -1.12(-1.69%)
Oct 09, 2014 66.79 67.07 65.91 66.32 2,670,359 -0.52(-0.78%)
Oct 08, 2014 66.04 66.97 65.79 66.84 2,812,976 +0.86(+1.30%)
Oct 07, 2014 65.81 67.18 65.64 65.98 4,014,354 -0.13(-0.20%)
Oct 06, 2014 66.12 66.70 65.94 66.11 2,243,602 +0.15(+0.23%)
Oct 03, 2014 65.42 66.16 65.37 65.96 2,412,317 +0.86(+1.32%)
Oct 02, 2014 64.86 65.49 64.52 65.10 1,790,283 +0.16(+0.25%)
Oct 01, 2014 65.40 65.78 64.93 64.94 2,784,271 -0.89(-1.35%)
Sep 30, 2014 65.86 66.24 65.60 65.83 2,284,374 -0.37(-0.56%)
Sep 29, 2014 66.57 66.57 65.75 66.20 2,449,826 -0.50(-0.75%)
Sep 26, 2014 66.33 67.08 66.33 66.70 2,288,219 +0.62(+0.94%)
Sep 25, 2014 67.20 67.57 65.85 66.08 4,587,824 -1.25(-1.86%)
Sep 24, 2014 66.50 67.44 65.50 67.33 11,680,800 +4.64(+7.40%)
Sep 23, 2014 62.69 63.43 62.48 62.69 6,205,696 -1.00(-1.57%)
Sep 22, 2014 63.87 64.19 63.31 63.69 3,761,495 -0.16(-0.25%)
Sep 19, 2014 64.00 64.35 63.52 63.85 4,185,463 -0.14(-0.22%)
Sep 18, 2014 63.48 64.85 63.48 63.99 4,296,599 -0.70(-1.08%)
Sep 17, 2014 65.23 65.60 64.66 64.69 3,416,940 -0.83(-1.27%)
Sep 16, 2014 64.90 65.60 64.60 65.52 1,723,881 +0.39(+0.60%)
Sep 15, 2014 65.15 65.43 64.81 65.13 1,741,125 +0.02(+0.03%)
Sep 12, 2014 65.22 65.53 64.96 65.11 1,871,017 -0.14(-0.21%)
Sep 11, 2014 65.58 66.00 65.20 65.25 2,046,612 -0.44(-0.67%)
Sep 10, 2014 65.00 65.83 64.68 65.69 2,158,315 +0.76(+1.17%)
Sep 09, 2014 64.83 65.23 64.65 64.93 2,255,917 +0.11(+0.17%)
Sep 08, 2014 65.32 65.50 64.54 64.82 2,073,647 -0.69(-1.05%)
Sep 05, 2014 64.84 65.58 64.42 65.51 1,523,007 +0.45(+0.69%)
Sep 04, 2014 64.26 65.14 64.26 65.06 2,130,592 +0.64(+0.99%)
Sep 03, 2014 64.39 64.73 63.90 64.42 1,562,451 +0.26(+0.41%)
Sep 02, 2014 64.36 64.62 63.91 64.16 2,155,493 -0.10(-0.16%)
Aug 29, 2014 64.58 64.26 64.26 64.26 1,527,200 -0.05(-0.08%)
Aug 28, 2014 63.96 64.50 63.16 64.31 2,408,272 -0.22(-0.34%)
Aug 27, 2014 63.90 64.70 63.90 64.53 1,603,543 +0.33(+0.51%)
Aug 26, 2014 64.30 64.47 63.87 64.20 1,634,485 -0.14(-0.22%)
Aug 25, 2014 64.45 64.66 64.15 64.34 1,750,986 +0.31(+0.48%)
Aug 22, 2014 63.82 64.21 63.50 64.03 1,434,122 +0.29(+0.45%)
Aug 21, 2014 62.84 64.13 62.84 63.74 1,489,685 +0.02(+0.03%)
Aug 20, 2014 63.05 63.88 62.79 63.72 2,090,435 +0.47(+0.74%)
Aug 19, 2014 62.84 63.49 62.80 63.25 2,024,263 +0.86(+1.38%)
Aug 18, 2014 62.39 62.60 62.01 62.39 1,487,726 +0.48(+0.78%)
Aug 15, 2014 62.89 62.89 61.63 61.91 1,865,157 -0.64(-1.02%)
Aug 14, 2014 62.13 62.56 61.90 62.55 1,687,462 +0.67(+1.08%)
Aug 13, 2014 61.37 62.32 61.37 61.88 1,556,490 -0.48(-0.77%)
Aug 12, 2014 62.70 62.75 62.11 62.36 1,273,351 -0.24(-0.38%)
Aug 11, 2014 62.36 62.92 62.11 62.60 1,777,055 +0.55(+0.89%)
Aug 08, 2014 61.35 62.03 61.31 62.05 2,435,332 +0.78(+1.27%)
Aug 07, 2014 62.26 62.33 61.18 61.27 2,640,073 -0.60(-0.97%)
Aug 06, 2014 61.14 62.10 61.03 61.87 2,437,250 +0.37(+0.60%)
Aug 05, 2014 61.70 62.06 61.09 61.50 2,799,934 -0.20(-0.32%)
Aug 04, 2014 61.65 61.97 61.40 61.70 2,580,050 +0.09(+0.15%)
Aug 01, 2014 62.29 62.94 61.58 61.61 4,000,196 -1.68(-2.65%)
Jul 31, 2014 63.38 63.96 63.03 63.29 3,344,595 -0.66(-1.03%)
Jul 30, 2014 63.31 64.13 62.98 63.95 3,607,682 +0.92(+1.46%)
Jul 29, 2014 62.34 63.39 62.26 63.03 2,752,555 +0.74(+1.19%)
Jul 28, 2014 62.39 62.57 61.99 62.29 2,011,941 -0.22(-0.35%)
Jul 25, 2014 61.91 62.58 61.68 62.51 2,183,665 +0.40(+0.64%)
Jul 24, 2014 61.79 62.56 61.79 62.11 1,805,014 +0.31(+0.50%)
Jul 23, 2014 61.43 61.87 61.25 61.80 2,818,834 +0.30(+0.49%)
Jul 22, 2014 61.52 61.91 61.36 61.50 3,316,636 +0.05(+0.08%)
Jul 21, 2014 61.43 61.75 61.36 61.45 2,235,541 -0.20(-0.32%)
Jul 18, 2014 61.13 61.65 60.84 61.65 3,045,140 +0.64(+1.05%)
Jul 17, 2014 60.78 61.57 60.50 61.01 7,507,967 +0.15(+0.25%)
Jul 16, 2014 61.23 61.46 60.51 60.86 4,683,000 -0.19(-0.31%)
Jul 15, 2014 60.56 61.32 60.40 61.05 6,778,805 +0.92(+1.53%)
Jul 14, 2014 60.15 60.39 59.41 60.13 4,241,385 +0.52(+0.87%)
Jul 11, 2014 58.37 59.72 57.87 59.61 6,049,855 +1.28(+2.19%)
Jul 10, 2014 58.49 58.74 58.22 58.33 2,599,047 -0.86(-1.45%)
Jul 09, 2014 59.58 59.64 58.77 59.19 3,142,682 -0.13(-0.22%)
Jul 08, 2014 59.29 59.95 59.18 59.32 4,586,494 +0.06(+0.10%)
Jul 07, 2014 59.35 59.66 58.91 59.26 5,701,518 -0.09(-0.15%)
Jul 03, 2014 58.00 59.35 59.35 59.35 4,423,600 +1.55(+2.68%)
Jul 02, 2014 57.85 58.21 57.45 57.80 2,561,415 -0.08(-0.14%)
Jul 01, 2014 57.55 58.28 57.46 57.88 3,493,601 +0.50(+0.87%)
Jun 30, 2014 57.42 57.60 57.10 57.38 3,853,537 -0.07(-0.12%)
Jun 27, 2014 56.84 57.85 56.18 57.45 7,978,026 +0.75(+1.32%)
Jun 26, 2014 56.50 56.88 54.96 56.70 19,195,673 -4.41(-7.22%)
Jun 25, 2014 61.05 61.44 60.56 61.11 4,626,792 +0.47(+0.78%)
Jun 24, 2014 60.53 61.42 60.51 60.64 3,412,555 -0.34(-0.56%)
Jun 23, 2014 60.21 61.56 60.10 60.98 4,286,123 +0.91(+1.51%)
Jun 20, 2014 60.68 60.85 59.89 60.07 6,352,025 -0.61(-1.01%)
Jun 19, 2014 61.18 61.39 60.34 60.68 3,383,091 -0.93(-1.51%)
Jun 18, 2014 60.65 61.67 60.60 61.61 2,580,648 +1.06(+1.75%)
Jun 17, 2014 60.15 60.75 60.15 60.55 1,695,358 +0.22(+0.36%)
Jun 16, 2014 60.32 60.68 60.08 60.33 2,873,163 +0.10(+0.17%)
Jun 13, 2014 60.64 60.75 59.94 60.23 3,374,375 -0.24(-0.40%)
Jun 12, 2014 60.71 61.04 60.45 60.47 1,845,202 -0.29(-0.48%)
Jun 11, 2014 61.12 61.43 60.53 60.76 1,762,010 -0.52(-0.85%)
Jun 10, 2014 61.88 62.04 61.24 61.28 2,665,137 -0.63(-1.02%)
Jun 06, 2014 61.53 62.14 61.35 61.91 1,512,319 +0.58(+0.95%)
Jun 05, 2014 61.15 61.37 60.54 61.33 2,209,330 +0.22(+0.36%)
Jun 04, 2014 60.74 61.34 60.73 61.11 1,458,895 +0.13(+0.21%)
Jun 03, 2014 60.71 61.03 60.46 60.98 2,053,691 +0.01(+0.02%)
Jun 02, 2014 61.10 61.35 60.77 60.97 1,844,630 +0.12(+0.20%)
May 30, 2014 61.00 61.01 60.29 60.85 2,672,775 -0.14(-0.23%)
May 29, 2014 60.63 61.19 60.57 60.99 1,880,379 +0.48(+0.79%)
May 28, 2014 61.43 61.50 60.48 60.51 4,197,041 -0.94(-1.53%)
May 27, 2014 61.75 61.82 61.35 61.45 1,408,818 +0.09(+0.15%)
May 23, 2014 61.44 61.36 61.36 61.36 1,351,000 -0.04(-0.07%)
May 22, 2014 61.40 61.60 61.14 61.40 1,587,032 +0.38(+0.63%)
May 21, 2014 61.55 61.82 60.35 61.02 3,565,413 -0.65(-1.05%)
May 20, 2014 62.23 62.29 61.58 61.67 2,072,603 -0.73(-1.17%)
May 19, 2014 62.21 62.50 62.11 62.40 1,592,986 -0.12(-0.19%)
May 16, 2014 62.33 62.65 62.26 62.52 2,440,778 +0.22(+0.35%)
May 15, 2014 62.26 62.37 61.60 62.30 2,362,884 -0.12(-0.19%)
May 14, 2014 62.39 62.68 62.14 62.42 4,172,825 +0.11(+0.18%)
May 13, 2014 62.76 62.89 62.29 62.31 2,805,228 -0.52(-0.83%)
May 12, 2014 61.83 63.03 61.65 62.83 3,351,279 +1.52(+2.48%)
May 09, 2014 60.65 61.48 60.58 61.31 5,413,118 +0.42(+0.69%)
May 08, 2014 60.86 61.33 60.55 60.89 3,744,711 -0.11(-0.18%)
May 07, 2014 61.45 61.55 60.62 61.00 2,723,225 -0.24(-0.39%)
May 06, 2014 61.71 62.00 61.24 61.24 1,913,859 -0.75(-1.21%)
May 05, 2014 62.02 62.20 61.44 61.99 1,766,497 -0.16(-0.26%)
May 02, 2014 62.18 62.41 61.97 62.15 2,781,823 +0.05(+0.08%)
May 01, 2014 62.37 62.37 61.82 62.10 2,632,922 -0.03(-0.05%)
Apr 30, 2014 62.18 62.40 61.70 62.13 2,482,019 -0.10(-0.16%)
Apr 29, 2014 63.05 63.05 62.18 62.23 2,377,158 -0.46(-0.73%)
Apr 28, 2014 62.59 62.82 62.36 62.69 3,635,414 +0.21(+0.34%)
Apr 25, 2014 62.72 62.80 62.32 62.48 2,707,821 -0.35(-0.56%)
Apr 24, 2014 63.14 63.48 62.66 62.83 2,722,903 -0.09(-0.14%)
Apr 23, 2014 63.58 64.05 62.81 62.92 3,016,077 -0.35(-0.55%)
Apr 22, 2014 63.96 63.96 63.09 63.27 2,773,724 -0.41(-0.64%)
Apr 21, 2014 63.89 64.11 63.52 63.68 2,522,145 -0.02(-0.03%)
Apr 17, 2014 64.58 63.70 63.70 63.70 3,156,600 -0.84(-1.30%)
Apr 16, 2014 64.81 65.14 64.42 64.54 2,723,048 +0.25(+0.39%)
Apr 15, 2014 64.39 64.73 63.42 64.29 2,833,599 -0.11(-0.17%)
Apr 14, 2014 64.44 64.76 64.08 64.40 2,373,528 +0.68(+1.07%)
Apr 11, 2014 63.10 64.23 63.10 63.72 4,158,979 +0.00(+0.00%)
Apr 10, 2014 63.56 64.88 63.10 63.72 12,072,865 -4.19(-6.17%)
Apr 09, 2014 68.03 68.20 67.26 67.91 4,678,552 +0.15(+0.22%)
Apr 08, 2014 67.28 68.44 67.28 67.76 2,835,985 +0.39(+0.58%)
Apr 07, 2014 68.95 69.22 67.34 67.37 2,659,398 -1.85(-2.67%)
Apr 04, 2014 70.00 70.98 69.17 69.22 3,231,724 -0.58(-0.83%)
Apr 03, 2014 69.53 69.99 69.40 69.80 1,648,193 +0.37(+0.53%)
Apr 02, 2014 69.35 69.58 68.95 69.43 1,846,274 +0.05(+0.07%)
Apr 01, 2014 69.00 69.83 68.67 69.38 1,794,900 +0.58(+0.84%)
Mar 31, 2014 68.78 69.27 68.35 68.80 1,642,153 +0.37(+0.54%)
Mar 28, 2014 67.55 68.45 67.46 68.43 1,421,864 +1.02(+1.51%)
Mar 27, 2014 67.17 67.62 67.00 67.41 1,205,450 +0.16(+0.24%)
Mar 26, 2014 67.76 68.05 67.18 67.25 1,785,799 -0.48(-0.71%)
Mar 25, 2014 67.61 67.93 67.34 67.73 1,544,625 +0.47(+0.70%)
Mar 24, 2014 67.73 68.00 66.99 67.26 1,742,253 -0.29(-0.43%)
Mar 21, 2014 68.41 68.41 67.29 67.55 3,639,114 -0.26(-0.39%)
Mar 20, 2014 67.58 68.12 67.52 67.82 1,326,860 -0.07(-0.11%)
Mar 19, 2014 68.40 68.61 67.43 67.89 2,116,778 -0.42(-0.61%)
Mar 18, 2014 68.24 68.50 68.13 68.31 1,839,484 +0.21(+0.31%)
Mar 17, 2014 68.53 68.73 67.55 68.10 3,135,071 -0.20(-0.29%)
Mar 14, 2014 68.30 69.11 68.25 68.30 2,519,373 -0.23(-0.34%)
Mar 13, 2014 69.52 69.52 68.37 68.53 2,171,787 -0.65(-0.94%)
Mar 12, 2014 68.88 69.26 68.87 69.18 1,671,551 -0.11(-0.16%)
Mar 11, 2014 69.34 69.59 69.19 69.29 2,692,416 -0.17(-0.24%)
Mar 10, 2014 69.31 69.71 69.00 69.46 4,342,379 +0.30(+0.43%)
Mar 07, 2014 68.56 69.68 68.52 69.16 3,371,115 +0.90(+1.32%)
Mar 06, 2014 68.05 68.71 68.01 68.26 3,109,025 -0.51(-0.74%)
Mar 05, 2014 68.19 68.86 67.96 68.77 2,262,529 +0.75(+1.10%)
Mar 04, 2014 68.40 68.46 67.94 68.02 2,282,732 +0.16(+0.24%)
Mar 03, 2014 67.37 68.19 67.19 67.86 2,015,205 +0.04(+0.06%)
Feb 28, 2014 67.63 68.06 67.21 67.82 2,552,423 +0.42(+0.62%)
Feb 27, 2014 67.60 68.19 66.88 67.40 3,936,411 -0.74(-1.09%)
Feb 26, 2014 67.37 68.44 67.35 68.14 3,653,818 +0.95(+1.41%)
Feb 25, 2014 66.27 67.37 65.85 67.19 5,809,161 +1.20(+1.82%)
Feb 24, 2014 65.12 66.14 64.99 65.99 2,087,733 +1.00(+1.54%)
Feb 21, 2014 64.94 65.28 64.46 64.99 2,513,954 -0.14(-0.21%)
Feb 20, 2014 65.74 66.16 64.97 65.13 2,293,062 -0.36(-0.55%)
Feb 19, 2014 65.38 65.91 65.06 65.49 2,161,232 -0.20(-0.30%)
Feb 18, 2014 66.07 66.25 65.46 65.69 2,213,494 -0.27(-0.41%)
Feb 14, 2014 64.75 65.96 65.96 65.96 2,525,100 +1.03(+1.59%)
Feb 13, 2014 64.46 65.37 64.05 64.93 2,857,758 +0.34(+0.53%)
Feb 12, 2014 64.38 64.90 64.08 64.59 2,811,625 +0.35(+0.54%)
Feb 11, 2014 64.58 64.65 64.05 64.24 2,284,174 -0.07(-0.11%)
Feb 10, 2014 64.11 65.00 64.00 64.31 2,668,718 +0.20(+0.31%)
Feb 07, 2014 64.10 64.55 63.28 64.11 2,759,041 +0.11(+0.17%)
Feb 06, 2014 63.08 64.24 63.08 64.00 3,057,251 +0.95(+1.51%)
Feb 05, 2014 63.68 63.79 62.90 63.05 2,250,009 -0.68(-1.07%)
Feb 04, 2014 63.00 64.10 62.84 63.73 2,963,071 +1.05(+1.68%)
Feb 03, 2014 64.41 64.41 62.12 62.68 3,047,988 -1.17(-1.83%)
Jan 31, 2014 63.43 64.49 63.26 63.85 2,111,699 -0.25(-0.39%)
Jan 30, 2014 64.74 65.07 64.00 64.10 2,579,000 -0.25(-0.39%)
Jan 29, 2014 64.88 64.88 64.03 64.35 3,113,631 -0.74(-1.14%)
Jan 28, 2014 64.32 65.30 64.30 65.09 2,875,467 +0.77(+1.20%)
Jan 27, 2014 64.75 65.18 64.32 64.32 2,220,757 -0.27(-0.42%)
Jan 24, 2014 65.32 65.83 64.58 64.59 3,089,166 -1.08(-1.64%)
Jan 23, 2014 65.03 65.94 65.00 65.67 3,309,968 +0.54(+0.83%)
Jan 22, 2014 66.17 66.22 64.76 65.13 4,354,111 -0.92(-1.39%)
Jan 21, 2014 66.53 66.58 65.60 66.05 3,418,476 +0.00(+0.00%)
Jan 17, 2014 67.00 66.05 66.05 66.05 4,124,000 -1.10(-1.64%)
Jan 16, 2014 67.04 67.34 66.06 67.15 3,426,559 -0.19(-0.28%)
Jan 15, 2014 66.69 67.44 66.27 67.34 3,520,026 +0.65(+0.97%)
Jan 14, 2014 68.29 68.37 66.69 66.69 5,595,016 -1.61(-2.36%)
Jan 13, 2014 69.51 69.90 68.00 68.30 4,944,791 -1.64(-2.34%)
Jan 10, 2014 69.92 70.10 69.26 69.94 6,273,043 +0.19(+0.27%)
Jan 09, 2014 72.22 72.26 68.83 69.75 17,530,826 -9.93(-12.46%)
Jan 08, 2014 80.19 80.22 79.00 79.68 3,876,029 +0.47(+0.59%)
Jan 07, 2014 78.75 80.03 78.24 79.21 1,856,118 +0.06(+0.08%)
Jan 06, 2014 80.20 80.70 78.91 79.15 2,184,904 -1.33(-1.65%)
Jan 03, 2014 80.16 80.82 79.60 80.48 1,399,687 +0.45(+0.56%)
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.