Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bed Bath & Beyond (NQ: BBBY )

0.0751 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.93 43.45 42.61 43.28 1,855,031 +0.04(+0.10%)
Mar 30, 2016 43.17 43.59 43.01 43.24 1,797,439 +0.05(+0.12%)
Mar 29, 2016 42.98 43.30 42.60 43.18 1,823,485 +0.29(+0.67%)
Mar 28, 2016 43.10 43.29 42.73 42.90 2,735,622 -0.17(-0.40%)
Mar 24, 2016 43.17 43.07 43.07 43.07 1,099,797 -0.05(-0.12%)
Mar 23, 2016 43.53 43.81 42.98 43.12 1,142,702 -0.62(-1.42%)
Mar 22, 2016 43.99 44.08 43.42 43.74 1,162,299 -0.24(-0.54%)
Mar 21, 2016 43.82 44.41 43.69 43.98 1,502,962 -0.05(-0.12%)
Mar 18, 2016 43.25 44.12 42.68 44.03 3,687,277 +1.02(+2.37%)
Mar 17, 2016 43.00 43.29 42.37 43.01 1,852,418 -0.25(-0.58%)
Mar 16, 2016 42.63 43.50 42.47 43.26 2,056,594 +0.34(+0.79%)
Mar 15, 2016 43.73 43.73 42.74 42.92 1,943,470 -0.78(-1.78%)
Mar 14, 2016 44.08 44.16 43.22 43.70 1,749,457 -0.49(-1.11%)
Mar 11, 2016 44.25 44.31 43.45 44.19 2,207,778 +0.51(+1.16%)
Mar 10, 2016 44.53 44.53 42.77 43.68 2,439,560 -0.90(-2.01%)
Mar 09, 2016 44.88 45.29 44.13 44.58 1,923,445 -0.11(-0.25%)
Mar 08, 2016 45.21 45.86 44.53 44.69 2,536,210 -0.72(-1.59%)
Mar 07, 2016 44.60 45.96 44.49 45.42 2,699,929 +0.67(+1.50%)
Mar 04, 2016 44.35 44.99 44.24 44.75 3,063,516 +0.58(+1.32%)
Mar 03, 2016 43.11 44.23 42.96 44.16 1,833,337 +1.33(+3.11%)
Mar 02, 2016 43.03 43.32 42.20 42.83 1,634,197 -0.28(-0.65%)
Mar 01, 2016 42.30 43.11 41.69 43.11 1,401,085 +1.30(+3.11%)
Feb 29, 2016 42.69 42.84 41.81 41.81 1,890,642 -0.91(-2.12%)
Feb 26, 2016 42.22 43.01 41.85 42.71 1,960,628 +0.65(+1.55%)
Feb 25, 2016 41.69 42.11 41.25 42.06 1,984,421 -0.09(-0.21%)
Feb 24, 2016 41.16 42.19 40.74 42.15 2,161,775 +0.72(+1.75%)
Feb 23, 2016 41.77 41.92 41.28 41.42 2,534,242 -0.17(-0.42%)
Feb 22, 2016 40.75 41.82 40.63 41.60 2,089,813 +1.06(+2.62%)
Feb 19, 2016 40.73 40.89 39.98 40.53 2,396,080 -0.46(-1.13%)
Feb 18, 2016 40.04 41.24 39.53 41.00 2,676,920 +1.12(+2.82%)
Feb 17, 2016 37.76 40.26 37.76 39.87 2,485,093 +0.98(+2.51%)
Feb 16, 2016 37.43 39.12 37.43 38.89 3,035,021 +1.46(+3.89%)
Feb 12, 2016 36.63 37.44 37.44 37.44 2,497,569 +0.65(+1.78%)
Feb 11, 2016 37.46 37.96 36.68 36.78 2,028,209 -1.12(-2.94%)
Feb 10, 2016 38.42 38.76 37.87 37.90 2,356,237 -0.17(-0.46%)
Feb 09, 2016 37.71 38.42 37.51 38.08 3,138,861 -0.06(-0.16%)
Feb 08, 2016 37.81 39.74 37.49 38.14 5,169,051 +0.28(+0.74%)
Feb 05, 2016 37.52 38.10 37.14 37.86 2,898,524 +0.15(+0.39%)
Feb 04, 2016 37.15 38.24 36.99 37.71 1,801,732 +0.47(+1.26%)
Feb 03, 2016 36.86 37.29 35.97 37.24 3,081,039 +0.26(+0.71%)
Feb 02, 2016 37.71 38.22 36.76 36.98 2,367,181 -1.09(-2.86%)
Feb 01, 2016 37.32 38.20 37.06 38.07 2,225,448 +0.43(+1.13%)
Jan 29, 2016 36.78 37.69 36.73 37.64 2,904,386 +1.07(+2.93%)
Jan 28, 2016 37.81 37.88 36.53 36.57 2,354,785 -0.98(-2.60%)
Jan 27, 2016 36.75 38.18 36.70 37.54 2,944,017 -0.87(-2.27%)
Jan 26, 2016 37.87 38.69 37.74 38.42 2,170,412 +0.58(+1.54%)
Jan 25, 2016 38.16 38.40 37.79 37.83 2,499,673 -0.26(-0.69%)
Jan 22, 2016 38.49 39.03 37.87 38.09 2,116,970 +0.29(+0.76%)
Jan 21, 2016 37.84 38.43 37.50 37.81 3,088,768 +0.38(+1.03%)
Jan 20, 2016 37.40 37.95 36.37 37.42 3,512,540 -0.26(-0.69%)
Jan 19, 2016 38.50 38.58 37.10 37.68 2,894,363 -1.02(-2.64%)
Jan 15, 2016 37.47 38.70 38.70 38.70 3,056,356 +0.14(+0.36%)
Jan 14, 2016 38.81 39.27 38.04 38.56 3,292,908 -0.18(-0.47%)
Jan 13, 2016 40.01 40.29 38.63 38.75 2,819,887 -1.04(-2.61%)
Jan 12, 2016 40.72 41.41 39.32 39.78 2,975,015 -0.44(-1.11%)
Jan 11, 2016 40.95 40.97 39.64 40.23 4,264,937 -0.44(-1.07%)
Jan 08, 2016 39.98 41.39 39.62 40.66 7,364,128 +0.11(+0.28%)
Jan 07, 2016 40.80 41.44 40.43 40.55 5,906,933 -0.44(-1.08%)
Jan 06, 2016 42.24 42.30 40.74 41.00 4,440,582 -1.76(-4.12%)
Jan 05, 2016 42.26 42.90 42.11 42.76 3,712,710 +0.50(+1.18%)
Jan 04, 2016 41.50 42.37 41.21 42.26 3,362,602 +0.19(+0.46%)
Dec 31, 2015 42.30 42.07 42.07 42.07 2,444,351 -0.31(-0.74%)
Dec 30, 2015 42.59 43.11 42.30 42.38 1,786,272 -0.24(-0.57%)
Dec 29, 2015 42.54 43.15 42.33 42.63 2,424,009 +0.14(+0.33%)
Dec 28, 2015 42.50 42.71 42.08 42.49 2,593,331 -0.19(-0.45%)
Dec 24, 2015 42.50 42.68 42.68 42.68 2,639,903 -0.02(-0.04%)
Dec 23, 2015 41.96 43.20 41.83 42.70 8,936,423 -2.05(-4.58%)
Dec 22, 2015 44.15 44.88 43.66 44.75 2,332,862 +0.84(+1.91%)
Dec 21, 2015 44.13 44.23 43.66 43.91 1,896,519 +0.17(+0.40%)
Dec 18, 2015 45.55 45.55 43.58 43.73 7,092,358 -1.35(-3.00%)
Dec 17, 2015 46.59 46.77 45.07 45.09 2,722,178 -1.63(-3.48%)
Dec 16, 2015 45.97 46.81 45.92 46.71 1,716,962 +0.68(+1.49%)
Dec 15, 2015 45.80 46.36 45.61 46.03 2,532,812 +0.51(+1.13%)
Dec 14, 2015 46.67 46.67 45.03 45.51 2,288,632 -0.38(-0.82%)
Dec 11, 2015 46.24 46.54 45.78 45.89 2,056,835 -1.09(-2.32%)
Dec 10, 2015 46.68 47.44 46.34 46.98 2,017,548 +0.40(+0.86%)
Dec 09, 2015 46.59 47.85 46.37 46.58 2,115,079 -0.38(-0.80%)
Dec 08, 2015 46.98 47.68 46.65 46.95 2,729,936 -0.41(-0.87%)
Dec 07, 2015 47.44 47.71 47.05 47.36 2,351,707 -0.06(-0.13%)
Dec 04, 2015 46.56 47.66 46.42 47.42 2,557,496 +0.90(+1.93%)
Dec 03, 2015 46.68 46.80 45.73 46.52 3,267,467 -0.33(-0.71%)
Dec 02, 2015 47.25 47.84 46.77 46.86 2,660,333 -0.12(-0.26%)
Dec 01, 2015 47.53 47.74 46.45 46.98 3,029,947 -0.56(-1.17%)
Nov 30, 2015 48.34 48.46 47.20 47.54 3,265,906 -0.79(-1.64%)
Nov 27, 2015 48.11 48.41 47.98 48.33 1,113,193 +0.26(+0.54%)
Nov 25, 2015 46.89 48.07 48.07 48.07 2,962,766 +0.87(+1.85%)
Nov 24, 2015 45.74 47.54 45.58 47.20 4,237,554 +1.08(+2.34%)
Nov 23, 2015 47.00 47.00 45.88 46.11 2,548,964 -0.64(-1.36%)
Nov 20, 2015 46.92 47.09 46.49 46.75 2,430,921 -0.17(-0.35%)
Nov 19, 2015 47.33 47.34 46.69 46.92 1,499,266 -0.24(-0.52%)
Nov 18, 2015 46.54 47.23 46.32 47.16 2,327,041 +0.89(+1.92%)
Nov 17, 2015 46.54 46.65 45.81 46.27 2,901,327 -0.25(-0.54%)
Nov 16, 2015 46.38 47.14 45.71 46.52 3,624,577 -0.15(-0.32%)
Nov 13, 2015 48.86 49.13 46.61 46.67 3,985,053 -2.74(-5.54%)
Nov 12, 2015 49.36 50.16 49.22 49.41 2,589,986 -0.33(-0.67%)
Nov 11, 2015 52.13 52.13 49.57 49.74 3,380,833 -2.18(-4.20%)
Nov 10, 2015 52.25 52.44 51.02 51.92 1,731,622 -0.49(-0.93%)
Nov 09, 2015 53.25 53.41 52.31 52.41 2,989,227 -0.99(-1.86%)
Nov 06, 2015 52.95 53.46 52.68 53.40 2,172,936 +0.27(+0.51%)
Nov 05, 2015 52.71 53.15 52.04 53.13 1,587,962 +0.62(+1.18%)
Nov 04, 2015 53.31 53.61 52.39 52.51 1,803,813 -0.95(-1.78%)
Nov 03, 2015 52.03 53.52 52.03 53.46 2,824,773 +1.19(+2.29%)
Nov 02, 2015 52.11 52.51 51.44 52.27 2,201,436 +0.28(+0.54%)
Oct 30, 2015 50.51 52.08 50.38 51.99 3,086,629 +1.70(+3.38%)
Oct 29, 2015 50.43 50.66 49.93 50.29 1,504,765 -0.42(-0.83%)
Oct 28, 2015 50.58 50.82 49.96 50.71 1,821,165 +0.44(+0.87%)
Oct 27, 2015 51.28 51.28 49.91 50.27 1,785,433 -1.21(-2.35%)
Oct 26, 2015 51.62 51.87 51.45 51.48 1,921,221 -0.14(-0.27%)
Oct 23, 2015 51.74 51.86 51.01 51.62 2,722,415 +0.45(+0.89%)
Oct 22, 2015 50.59 51.22 50.42 51.17 2,480,172 +0.85(+1.68%)
Oct 21, 2015 51.38 51.44 50.31 50.33 1,725,278 -0.65(-1.27%)
Oct 20, 2015 50.97 51.55 50.84 50.97 1,473,876 -0.17(-0.32%)
Oct 19, 2015 50.82 51.59 50.60 51.14 2,113,043 +0.31(+0.62%)
Oct 16, 2015 50.57 50.90 50.41 50.82 1,725,088 +0.33(+0.66%)
Oct 15, 2015 50.33 50.50 49.56 50.49 1,613,630 +0.49(+0.98%)
Oct 14, 2015 50.55 50.95 49.85 50.00 2,627,445 -0.64(-1.26%)
Oct 13, 2015 51.28 51.48 50.51 50.64 1,565,484 -0.72(-1.41%)
Oct 12, 2015 51.41 51.49 50.79 51.36 1,777,823 -0.06(-0.12%)
Oct 09, 2015 51.63 51.86 50.95 51.42 3,248,733 -0.21(-0.41%)
Oct 08, 2015 51.24 51.72 51.24 51.63 2,220,643 +0.24(+0.48%)
Oct 07, 2015 52.11 52.23 50.99 51.39 3,629,314 -0.66(-1.27%)
Oct 06, 2015 51.54 52.78 51.53 52.05 4,000,184 +0.26(+0.51%)
Oct 05, 2015 50.69 51.82 50.42 51.79 4,727,609 +1.75(+3.50%)
Oct 02, 2015 49.61 50.06 48.83 50.04 2,831,899 -0.19(-0.38%)
Oct 01, 2015 49.68 50.25 49.10 50.23 2,895,597 +0.51(+1.03%)
Sep 30, 2015 49.55 49.83 49.17 49.72 3,392,788 +0.44(+0.88%)
Sep 29, 2015 49.80 50.36 49.06 49.28 2,855,648 -0.55(-1.10%)
Sep 28, 2015 52.09 52.17 49.72 49.83 4,025,598 -2.30(-4.42%)
Sep 25, 2015 51.71 53.97 51.44 52.13 8,255,353 +0.40(+0.78%)
Sep 24, 2015 51.96 52.24 51.62 51.73 3,792,844 -0.44(-0.85%)
Sep 23, 2015 52.30 52.66 51.93 52.17 2,174,374 -0.20(-0.38%)
Sep 22, 2015 52.47 52.58 51.94 52.37 2,526,529 -0.37(-0.69%)
Sep 21, 2015 52.27 52.96 52.26 52.74 3,008,912 +0.45(+0.87%)
Sep 18, 2015 53.52 53.68 52.19 52.29 5,840,664 -1.67(-3.09%)
Sep 17, 2015 54.28 54.74 53.86 53.95 2,637,334 -0.23(-0.42%)
Sep 16, 2015 53.70 54.41 53.35 54.18 2,768,713 +0.26(+0.49%)
Sep 15, 2015 53.50 54.13 53.26 53.92 2,050,985 +0.61(+1.14%)
Sep 14, 2015 53.65 54.02 53.25 53.31 1,860,925 -0.31(-0.59%)
Sep 11, 2015 54.06 54.90 53.19 53.62 1,967,168 -0.58(-1.06%)
Sep 10, 2015 54.45 54.71 54.04 54.20 1,622,751 -0.40(-0.73%)
Sep 09, 2015 55.76 55.95 54.47 54.60 2,114,392 -0.62(-1.12%)
Sep 08, 2015 54.64 55.31 54.25 55.22 2,028,567 +1.08(+2.00%)
Sep 04, 2015 53.61 54.14 54.14 54.14 1,579,446 -0.18(-0.34%)
Sep 03, 2015 54.17 54.80 54.13 54.32 1,865,290 +0.26(+0.48%)
Sep 02, 2015 53.86 54.25 53.53 54.06 2,047,134 +0.99(+1.87%)
Sep 01, 2015 53.17 53.44 52.88 53.06 2,302,685 -1.09(-2.01%)
Aug 31, 2015 54.18 54.40 53.73 54.15 2,205,040 -0.18(-0.34%)
Aug 28, 2015 54.42 55.08 54.10 54.34 2,512,751 -0.16(-0.29%)
Aug 27, 2015 53.66 54.49 53.21 54.49 3,933,743 +1.12(+2.11%)
Aug 26, 2015 53.41 53.42 52.14 53.37 3,804,146 +0.99(+1.90%)
Aug 25, 2015 53.00 53.57 51.89 52.37 4,695,799 +0.12(+0.23%)
Aug 24, 2015 52.12 53.53 51.28 52.25 6,392,060 -1.69(-3.14%)
Aug 21, 2015 54.26 54.74 53.90 53.94 4,340,363 -0.79(-1.45%)
Aug 20, 2015 54.86 55.36 54.73 54.74 2,785,934 -0.65(-1.18%)
Aug 19, 2015 55.04 55.91 55.00 55.39 1,989,988 +0.02(+0.03%)
Aug 18, 2015 55.43 55.78 55.23 55.37 1,704,688 +0.21(+0.38%)
Aug 17, 2015 54.91 55.33 54.69 55.16 1,834,230 -0.03(-0.06%)
Aug 14, 2015 55.43 55.96 54.97 55.20 2,482,952 -0.31(-0.57%)
Aug 13, 2015 55.58 56.07 54.91 55.51 1,589,187 -0.21(-0.38%)
Aug 12, 2015 55.36 55.84 54.75 55.72 1,587,049 +0.06(+0.11%)
Aug 11, 2015 55.36 55.85 55.29 55.66 1,143,959 -0.14(-0.25%)
Aug 10, 2015 55.64 56.34 55.44 55.80 1,334,886 +0.61(+1.11%)
Aug 07, 2015 55.09 55.34 54.88 55.19 1,465,224 +0.10(+0.17%)
Aug 06, 2015 55.82 56.06 54.00 55.09 3,743,077 -0.76(-1.36%)
Aug 05, 2015 56.38 56.43 55.56 55.85 3,725,931 -0.33(-0.59%)
Aug 04, 2015 56.31 56.69 56.01 56.18 1,377,906 +0.06(+0.11%)
Aug 03, 2015 57.13 57.13 55.96 56.12 1,975,125 -0.75(-1.32%)
Jul 31, 2015 57.15 57.16 56.70 56.87 878,941 +0.00(+0.00%)
Jul 30, 2015 56.47 57.02 56.20 56.87 1,549,371 +0.25(+0.45%)
Jul 29, 2015 56.79 57.35 56.45 56.62 2,513,720 -0.31(-0.55%)
Jul 28, 2015 56.85 56.95 56.32 56.93 2,066,607 +0.18(+0.32%)
Jul 27, 2015 57.27 57.34 56.70 56.75 2,467,689 -0.62(-1.08%)
Jul 24, 2015 58.86 58.86 57.12 57.37 2,673,253 -1.28(-2.19%)
Jul 23, 2015 58.82 59.12 58.54 58.65 895,201 -0.31(-0.53%)
Jul 22, 2015 58.89 59.45 58.88 58.97 1,071,768 +0.19(+0.33%)
Jul 21, 2015 59.23 59.38 58.37 58.77 1,827,563 -0.45(-0.77%)
Jul 20, 2015 59.80 59.80 59.12 59.23 856,833 -0.28(-0.47%)
Jul 17, 2015 60.35 60.44 59.38 59.51 1,434,153 -1.05(-1.74%)
Jul 16, 2015 60.52 60.76 60.00 60.56 1,053,749 +0.37(+0.62%)
Jul 15, 2015 59.87 60.19 59.50 60.19 1,167,629 +0.20(+0.33%)
Jul 14, 2015 60.27 60.27 59.70 59.99 1,602,752 -0.26(-0.43%)
Jul 13, 2015 59.44 60.31 59.26 60.25 1,384,323 +1.03(+1.74%)
Jul 10, 2015 59.45 59.76 59.09 59.22 1,511,704 +0.48(+0.82%)
Jul 09, 2015 60.14 60.18 58.60 58.74 2,538,053 -0.63(-1.06%)
Jul 08, 2015 59.92 60.45 59.20 59.37 1,983,962 -0.92(-1.52%)
Jul 07, 2015 60.24 60.41 59.27 60.28 2,007,250 +0.37(+0.61%)
Jul 06, 2015 59.77 60.45 59.62 59.92 1,770,895 -0.29(-0.48%)
Jul 02, 2015 60.69 60.20 60.20 60.20 1,411,076 -0.35(-0.58%)
Jul 01, 2015 60.48 60.63 59.99 60.55 1,528,206 +0.41(+0.68%)
Jun 30, 2015 60.56 60.72 59.92 60.14 1,859,087 +0.18(+0.31%)
Jun 29, 2015 61.30 61.76 59.95 59.96 3,090,146 -2.04(-3.29%)
Jun 26, 2015 60.20 62.08 60.20 62.00 5,918,178 +1.64(+2.72%)
Jun 25, 2015 59.54 61.03 58.85 60.36 6,858,532 -0.97(-1.58%)
Jun 24, 2015 61.86 62.03 61.26 61.33 2,955,328 -0.36(-0.58%)
Jun 23, 2015 61.68 61.96 61.34 61.69 2,430,152 +0.21(+0.34%)
Jun 22, 2015 61.96 62.24 61.35 61.48 2,416,613 -0.20(-0.33%)
Jun 19, 2015 61.93 62.50 61.68 61.68 3,650,490 -0.31(-0.51%)
Jun 18, 2015 61.29 62.25 61.29 61.99 1,852,781 +0.90(+1.47%)
Jun 17, 2015 60.79 61.24 60.69 61.09 1,489,550 +0.34(+0.56%)
Jun 16, 2015 60.47 60.79 60.38 60.75 1,406,873 +0.33(+0.55%)
Jun 15, 2015 60.70 60.81 60.29 60.42 2,047,460 -0.58(-0.94%)
Jun 12, 2015 60.62 61.46 60.46 61.00 1,744,490 +0.15(+0.24%)
Jun 11, 2015 61.12 61.88 60.72 60.85 2,140,333 +0.02(+0.03%)
Jun 10, 2015 60.13 60.86 60.09 60.83 2,144,510 +0.80(+1.34%)
Jun 09, 2015 60.82 60.98 60.03 60.03 1,493,420 -0.51(-0.84%)
Jun 08, 2015 60.82 61.02 60.53 60.54 1,663,482 -0.33(-0.54%)
Jun 05, 2015 61.19 61.22 60.60 60.87 1,745,606 -0.26(-0.43%)
Jun 04, 2015 61.39 61.74 61.03 61.13 1,243,701 -0.42(-0.68%)
Jun 03, 2015 61.90 62.07 61.26 61.55 2,102,963 -0.42(-0.68%)
Jun 02, 2015 62.17 62.47 61.92 61.97 1,243,013 -0.40(-0.64%)
Jun 01, 2015 62.39 63.60 62.02 62.37 2,736,532 +0.18(+0.29%)
May 29, 2015 62.50 62.78 62.18 62.18 1,757,823 -0.38(-0.61%)
May 28, 2015 62.10 62.80 61.98 62.57 1,987,213 +0.53(+0.86%)
May 27, 2015 61.83 62.61 61.70 62.03 2,024,235 +0.42(+0.68%)
May 26, 2015 62.52 62.62 61.46 61.62 1,797,224 -0.95(-1.52%)
May 22, 2015 62.63 62.57 62.57 62.57 1,946,007 +0.06(+0.10%)
May 21, 2015 62.30 62.81 61.90 62.51 1,600,880 +0.22(+0.35%)
May 20, 2015 63.52 63.52 62.26 62.29 2,343,240 -1.33(-2.10%)
May 19, 2015 64.57 64.61 63.41 63.62 2,674,563 -0.70(-1.08%)
May 18, 2015 63.55 64.70 63.04 64.32 3,841,390 +0.37(+0.57%)
May 15, 2015 60.85 64.13 60.40 63.95 11,888,993 +3.23(+5.31%)
May 14, 2015 61.22 61.22 59.96 60.73 2,760,684 -0.10(-0.16%)
May 13, 2015 61.26 61.82 60.60 60.82 3,016,610 -0.33(-0.53%)
May 12, 2015 61.18 61.42 60.52 61.15 2,780,124 -0.14(-0.23%)
May 11, 2015 62.03 62.47 61.26 61.29 3,279,386 -0.99(-1.60%)
May 08, 2015 62.16 62.98 61.76 62.29 2,326,914 +0.73(+1.19%)
May 07, 2015 61.20 61.96 61.20 61.56 1,681,959 +0.10(+0.16%)
May 06, 2015 62.12 62.32 61.20 61.46 1,746,061 -0.50(-0.80%)
May 05, 2015 62.51 62.72 61.90 61.96 1,598,711 -0.83(-1.32%)
May 04, 2015 62.44 63.05 62.44 62.78 1,487,130 +0.52(+0.84%)
May 01, 2015 61.49 62.48 61.43 62.26 2,770,771 +0.83(+1.35%)
Apr 30, 2015 61.43 62.23 61.15 61.43 2,616,516 -0.44(-0.72%)
Apr 29, 2015 61.60 62.05 61.10 61.88 2,283,621 -0.19(-0.31%)
Apr 28, 2015 61.83 62.20 61.57 62.07 1,683,216 +0.13(+0.20%)
Apr 27, 2015 63.25 63.46 61.87 61.94 2,265,613 -1.29(-2.04%)
Apr 24, 2015 63.17 63.44 62.73 63.23 2,014,140 -0.24(-0.38%)
Apr 23, 2015 62.97 63.70 62.78 63.47 2,745,506 +0.37(+0.58%)
Apr 22, 2015 63.12 63.26 62.66 63.11 1,817,226 -0.10(-0.15%)
Apr 21, 2015 63.25 63.64 63.00 63.20 1,721,615 +0.16(+0.25%)
Apr 20, 2015 62.78 63.23 62.52 63.05 1,586,129 +0.74(+1.19%)
Apr 17, 2015 62.86 62.89 62.17 62.31 2,749,144 -1.01(-1.60%)
Apr 16, 2015 63.32 64.09 63.23 63.32 2,143,156 -0.35(-0.55%)
Apr 15, 2015 63.86 64.23 63.37 63.67 2,262,159 -0.31(-0.49%)
Apr 14, 2015 63.95 64.12 63.50 63.98 2,360,006 +0.16(+0.25%)
Apr 13, 2015 63.92 64.25 63.45 63.82 2,185,398 -0.20(-0.31%)
Apr 10, 2015 63.86 64.37 63.47 64.02 2,972,234 -0.03(-0.04%)
Apr 09, 2015 65.39 66.02 63.37 64.05 10,750,720 -3.68(-5.43%)
Apr 08, 2015 66.32 67.91 66.32 67.73 4,471,157 +0.85(+1.28%)
Apr 07, 2015 68.01 68.09 66.81 66.87 3,196,741 -0.69(-1.02%)
Apr 06, 2015 66.49 67.75 66.31 67.56 2,733,536 +0.60(+0.90%)
Apr 02, 2015 66.43 66.96 66.96 66.96 2,201,200 +0.41(+0.62%)
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.