Best Buy (NY: BBY )

107.39 USD +1.52 (+1.44%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.56 44.58 42.79 43.02 5,338,789 -1.36(-3.06%)
Apr 29, 2008 45.35 45.87 44.05 44.38 6,272,134 -0.94(-2.07%)
Apr 28, 2008 45.25 45.95 44.61 45.32 5,979,061 +0.23(+0.51%)
Apr 25, 2008 44.23 45.12 43.86 45.09 6,119,458 +1.14(+2.59%)
Apr 24, 2008 43.49 44.75 43.02 43.95 6,745,988 +0.34(+0.78%)
Apr 23, 2008 42.45 43.72 42.28 43.61 4,415,345 +1.24(+2.93%)
Apr 22, 2008 43.53 43.53 42.05 42.37 4,580,405 -1.40(-3.20%)
Apr 21, 2008 43.41 44.00 43.13 43.77 4,814,972 -0.06(-0.14%)
Apr 18, 2008 43.01 43.95 43.01 43.83 7,586,584 +1.34(+3.15%)
Apr 17, 2008 42.71 42.71 42.02 42.49 3,729,484 -0.30(-0.70%)
Apr 16, 2008 42.15 42.87 41.73 42.79 4,505,332 +1.03(+2.47%)
Apr 15, 2008 41.25 41.85 40.78 41.76 4,661,216 +0.73(+1.78%)
Apr 14, 2008 41.00 41.44 40.56 41.03 5,092,485 -0.15(-0.36%)
Apr 11, 2008 41.66 42.20 41.09 41.18 4,209,795 -0.91(-2.16%)
Apr 10, 2008 41.36 42.75 41.28 42.09 5,040,733 +0.82(+1.99%)
Apr 09, 2008 42.45 42.52 40.92 41.27 4,880,525 -0.92(-2.18%)
Apr 08, 2008 42.31 42.58 41.84 42.19 4,131,476 -0.34(-0.80%)
Apr 07, 2008 43.29 43.29 42.22 42.53 3,838,000 -0.36(-0.84%)
Apr 04, 2008 42.22 43.42 42.02 42.89 5,953,354 +0.36(+0.85%)
Apr 03, 2008 43.25 43.25 41.96 42.53 9,716,904 -1.41(-3.21%)
Apr 02, 2008 45.63 45.66 43.38 43.94 19,600,788 +0.47(+1.08%)
Apr 01, 2008 41.95 43.62 41.94 43.47 9,508,776 +2.01(+4.85%)
Mar 31, 2008 41.00 41.91 40.49 41.46 6,794,062 +0.90(+2.22%)
Mar 28, 2008 41.40 41.43 40.29 40.56 8,415,822 -1.71(-4.05%)
Mar 27, 2008 42.30 44.00 42.27 42.27 8,339,358 -0.01(-0.02%)
Mar 26, 2008 42.05 42.40 41.65 42.28 7,179,809 -0.51(-1.19%)
Mar 25, 2008 43.26 43.68 42.02 42.79 5,739,243 -0.48(-1.11%)
Mar 24, 2008 43.25 44.13 42.95 43.27 8,570,310 +0.86(+2.03%)
Mar 21, 2008 40.52 42.73 40.34 42.41 8,604,769 +0.00(+0.00%)
Mar 20, 2008 40.52 42.73 40.34 42.41 8,604,769 +1.94(+4.79%)
Mar 19, 2008 41.23 41.70 40.43 40.47 5,046,157 -0.64(-1.56%)
Mar 18, 2008 40.11 41.25 39.77 41.11 8,159,012 +1.68(+4.26%)
Mar 17, 2008 39.14 40.40 38.75 39.43 7,331,543 -0.58(-1.45%)
Mar 14, 2008 40.83 41.12 39.25 40.01 5,402,537 -0.60(-1.48%)
Mar 13, 2008 39.86 41.05 39.25 40.61 5,959,220 +0.26(+0.64%)
Mar 12, 2008 41.46 42.02 40.22 40.35 5,569,430 -1.03(-2.49%)
Mar 11, 2008 41.42 41.79 40.12 41.38 7,136,234 +1.62(+4.07%)
Mar 10, 2008 39.90 40.55 39.47 39.76 6,690,830 -0.11(-0.28%)
Mar 07, 2008 40.44 41.23 39.43 39.87 9,951,750 -0.97(-2.38%)
Mar 06, 2008 42.60 42.64 40.65 40.84 8,427,527 -1.96(-4.58%)
Mar 05, 2008 42.80 43.69 42.23 42.80 5,019,482 +0.20(+0.47%)
Mar 04, 2008 42.45 43.02 42.03 42.60 16,426,867 -0.68(-1.57%)
Mar 03, 2008 43.05 44.08 42.25 43.28 9,178,604 +0.27(+0.63%)
Feb 29, 2008 44.41 44.85 42.77 43.01 6,874,474 -1.81(-4.04%)
Feb 28, 2008 46.31 46.31 44.71 44.82 6,144,558 -1.76(-3.78%)
Feb 27, 2008 46.13 47.08 45.98 46.58 5,430,141 +0.08(+0.17%)
Feb 26, 2008 45.01 47.61 45.01 46.50 11,716,044 +1.36(+3.01%)
Feb 25, 2008 44.16 45.33 43.61 45.14 8,082,451 +0.92(+2.08%)
Feb 22, 2008 43.21 44.23 42.50 44.22 7,364,970 +0.47(+1.07%)
Feb 21, 2008 44.63 44.88 43.57 43.75 6,323,525 -0.81(-1.82%)
Feb 20, 2008 43.73 44.87 43.57 44.56 7,055,657 +0.55(+1.25%)
Feb 19, 2008 44.96 45.10 43.41 44.01 9,505,362 -0.61(-1.37%)
Feb 18, 2008 44.00 44.86 43.52 44.62 0 +0.00(+0.00%)
Feb 15, 2008 44.00 44.86 43.52 44.62 20,058,821 -1.15(-2.51%)
Feb 14, 2008 46.90 46.90 45.54 45.77 6,498,515 -0.81(-1.74%)
Feb 13, 2008 47.29 47.51 45.41 46.58 9,038,669 -0.32(-0.68%)
Feb 12, 2008 47.57 47.75 46.52 46.90 6,611,558 -0.47(-0.99%)
Feb 11, 2008 46.75 47.73 45.80 47.37 5,888,894 +0.67(+1.43%)
Feb 08, 2008 47.06 47.60 46.18 46.70 5,734,049 -0.52(-1.10%)
Feb 07, 2008 46.00 48.00 45.20 47.22 8,777,461 +0.94(+2.03%)
Feb 06, 2008 46.39 47.74 46.14 46.28 7,039,699 +0.11(+0.24%)
Feb 05, 2008 47.69 48.13 46.02 46.17 9,419,624 -2.29(-4.73%)
Feb 04, 2008 48.25 49.23 48.06 48.46 8,469,882 -0.01(-0.02%)
Feb 01, 2008 48.73 49.01 47.58 48.47 7,129,017 -0.26(-0.53%)
Jan 31, 2008 46.64 49.65 45.61 48.73 11,496,260 +1.45(+3.07%)
Jan 30, 2008 48.64 48.79 47.05 47.28 10,133,694 -1.67(-3.41%)
Jan 29, 2008 47.53 49.09 47.48 48.95 7,586,655 +0.85(+1.77%)
Jan 28, 2008 45.25 48.10 44.90 48.10 9,878,869 +2.82(+6.23%)
Jan 25, 2008 47.54 47.63 45.03 45.28 7,517,127 -1.72(-3.66%)
Jan 24, 2008 47.05 48.00 46.15 47.00 8,687,494 +0.15(+0.32%)
Jan 23, 2008 44.87 47.22 44.12 46.85 11,734,670 +1.55(+3.42%)
Jan 22, 2008 41.92 45.67 41.92 45.30 11,399,819 +1.05(+2.37%)
Jan 21, 2008 44.15 45.15 43.40 44.25 0 +0.00(+0.00%)
Jan 18, 2008 44.15 45.15 43.40 44.25 11,107,072 +0.36(+0.82%)
Jan 17, 2008 45.08 45.93 43.65 43.89 10,499,359 -1.15(-2.55%)
Jan 16, 2008 43.81 45.88 43.70 45.04 13,429,702 +0.94(+2.13%)
Jan 15, 2008 44.14 44.42 43.17 44.10 9,965,478 -0.67(-1.50%)
Jan 14, 2008 44.64 45.04 44.08 44.77 9,230,861 +0.57(+1.29%)
Jan 11, 2008 45.75 45.96 43.90 44.20 13,387,666 -2.37(-5.09%)
Jan 10, 2008 45.99 47.33 45.62 46.57 10,366,129 +0.14(+0.30%)
Jan 09, 2008 44.94 46.56 44.74 46.43 12,515,033 +0.79(+1.73%)
Jan 08, 2008 46.80 47.63 45.50 45.64 13,737,296 -1.50(-3.18%)
Jan 07, 2008 46.80 47.77 45.90 47.14 9,989,337 -0.47(-0.99%)
Jan 04, 2008 48.28 48.28 46.72 47.61 10,686,036 -1.63(-3.31%)
Jan 03, 2008 51.48 51.48 48.82 49.24 12,792,818 -1.98(-3.87%)
Jan 02, 2008 52.72 52.98 50.73 51.22 6,365,593 -1.43(-2.72%)
Jan 01, 2008 52.02 53.00 52.02 52.65 0 +0.00(+0.00%)
Dec 31, 2007 52.02 53.00 52.02 52.65 3,247,116 +0.36(+0.69%)
Dec 28, 2007 52.41 52.85 51.86 52.29 3,276,307 -0.20(-0.38%)
Dec 27, 2007 52.98 52.99 52.19 52.49 3,401,546 -0.89(-1.67%)
Dec 26, 2007 53.11 53.60 52.63 53.38 3,248,502 +0.06(+0.11%)
Dec 24, 2007 52.49 53.46 52.40 53.32 2,978,452 +0.84(+1.60%)
Dec 21, 2007 52.17 52.80 51.86 52.48 9,100,624 +0.81(+1.57%)
Dec 20, 2007 51.47 52.00 50.79 51.67 5,858,978 +0.47(+0.92%)
Dec 19, 2007 51.62 51.99 50.63 51.20 6,612,072 -0.42(-0.81%)
Dec 18, 2007 51.76 51.76 48.77 51.62 23,715,891 +0.48(+0.94%)
Dec 17, 2007 50.80 51.31 49.95 51.14 10,646,105 +0.80(+1.59%)
Dec 14, 2007 51.31 51.88 50.31 50.34 5,810,161 -1.29(-2.50%)
Dec 13, 2007 50.10 51.85 50.10 51.63 8,519,015 +0.79(+1.55%)
Dec 12, 2007 52.24 52.90 49.90 50.84 11,336,798 -0.13(-0.26%)
Dec 11, 2007 52.83 53.90 50.60 50.97 10,537,749 -1.94(-3.67%)
Dec 10, 2007 53.00 53.14 52.36 52.91 3,880,523 +0.20(+0.38%)
Dec 07, 2007 52.70 53.25 52.30 52.71 4,809,169 +0.00(+0.00%)
Dec 06, 2007 51.59 52.91 50.93 52.71 6,571,976 +0.89(+1.72%)
Dec 05, 2007 51.65 51.95 51.00 51.82 5,776,769 +0.75(+1.47%)
Dec 04, 2007 51.41 51.55 50.83 51.07 6,425,231 -0.66(-1.28%)
Dec 03, 2007 51.39 52.19 51.01 51.73 6,773,266 +0.68(+1.33%)
Nov 30, 2007 51.04 51.98 50.87 51.05 7,869,616 +0.55(+1.09%)
Nov 29, 2007 50.32 50.71 49.81 50.50 6,086,514 -0.08(-0.16%)
Nov 28, 2007 49.60 51.19 49.60 50.58 10,069,329 +1.48(+3.01%)
Nov 27, 2007 48.38 49.51 48.28 49.10 7,563,089 +0.85(+1.76%)
Nov 26, 2007 49.15 49.55 48.16 48.25 10,827,294 +0.23(+0.48%)
Nov 23, 2007 48.50 48.50 47.66 48.02 4,658,517 +0.42(+0.88%)
Nov 21, 2007 47.00 47.99 46.53 47.60 7,096,956 +0.24(+0.51%)
Nov 20, 2007 46.70 47.81 46.20 47.36 10,252,831 +0.83(+1.78%)
Nov 19, 2007 47.45 47.60 46.19 46.53 6,618,072 -0.31(-0.66%)
Nov 16, 2007 46.51 47.30 45.89 46.84 4,827,174 +0.50(+1.08%)
Nov 15, 2007 46.54 47.40 45.88 46.34 5,874,892 -0.41(-0.88%)
Nov 14, 2007 47.04 47.75 46.69 46.75 7,981,382 -0.10(-0.21%)
Nov 13, 2007 46.05 47.56 46.05 46.85 9,773,057 +1.28(+2.81%)
Nov 12, 2007 45.33 46.50 45.05 45.57 5,604,068 +0.55(+1.22%)
Nov 09, 2007 46.08 46.20 44.90 45.02 10,429,264 -1.48(-3.18%)
Nov 08, 2007 46.63 46.63 45.26 46.50 7,366,232 +0.18(+0.39%)
Nov 07, 2007 46.50 47.29 46.26 46.32 4,909,188 -0.76(-1.61%)
Nov 06, 2007 46.76 47.18 45.88 47.08 5,951,295 +0.36(+0.77%)
Nov 05, 2007 47.08 47.19 46.27 46.72 5,141,849 -0.52(-1.10%)
Nov 02, 2007 47.35 47.54 46.37 47.24 5,522,900 +0.07(+0.15%)
Nov 01, 2007 47.99 48.15 47.00 47.17 7,152,600 -1.35(-2.78%)
Oct 31, 2007 49.00 49.09 47.87 48.52 12,669,800 -0.42(-0.86%)
Oct 30, 2007 48.55 49.37 48.15 48.94 4,693,300 +0.03(+0.06%)
Oct 29, 2007 48.56 49.57 48.50 48.91 4,522,500 +0.62(+1.28%)
Oct 26, 2007 48.30 48.50 47.66 48.29 3,481,300 +0.36(+0.75%)
Oct 25, 2007 47.75 48.44 47.19 47.93 4,711,979 +0.27(+0.57%)
Oct 24, 2007 47.26 48.05 46.61 47.66 6,063,070 +0.35(+0.74%)
Oct 23, 2007 47.24 47.58 46.56 47.31 6,087,500 +0.29(+0.62%)
Oct 22, 2007 46.52 47.40 46.49 47.02 4,319,900 +0.06(+0.13%)
Oct 19, 2007 47.75 48.10 46.83 46.96 7,276,500 -0.88(-1.84%)
Oct 18, 2007 48.50 48.50 47.59 47.84 5,525,800 -0.83(-1.71%)
Oct 17, 2007 48.93 49.01 47.81 48.67 5,452,809 +0.04(+0.08%)
Oct 16, 2007 48.97 49.20 48.08 48.63 5,544,169 -0.62(-1.26%)
Oct 15, 2007 49.53 49.85 48.80 49.25 5,226,128 -0.46(-0.93%)
Oct 12, 2007 49.75 49.89 49.36 49.71 5,041,872 +0.05(+0.10%)
Oct 11, 2007 49.41 50.45 49.31 49.66 7,739,053 +0.22(+0.44%)
Oct 10, 2007 49.88 49.90 49.24 49.44 4,928,600 -0.34(-0.68%)
Oct 09, 2007 49.40 49.78 49.02 49.78 4,535,200 +0.36(+0.73%)
Oct 08, 2007 49.15 49.46 48.75 49.42 4,458,200 +0.27(+0.55%)
Oct 05, 2007 48.80 50.04 48.61 49.15 6,503,800 +0.69(+1.42%)
Oct 04, 2007 48.68 49.05 48.01 48.46 4,603,801 -0.07(-0.14%)
Oct 03, 2007 47.48 49.36 47.31 48.53 9,141,140 +1.00(+2.10%)
Oct 02, 2007 47.00 47.75 47.00 47.53 5,461,700 +0.59(+1.26%)
Oct 01, 2007 46.09 47.47 46.05 46.94 5,770,100 +0.92(+2.00%)
Sep 28, 2007 46.08 46.31 45.58 46.02 5,070,500 -0.18(-0.39%)
Sep 27, 2007 46.48 46.62 45.96 46.20 3,163,800 -0.12(-0.26%)
Sep 26, 2007 46.30 46.69 46.00 46.32 4,082,700 +0.31(+0.67%)
Sep 25, 2007 45.64 46.08 45.12 46.01 5,888,193 -0.22(-0.48%)
Sep 24, 2007 46.82 47.11 45.98 46.23 4,846,500 -0.53(-1.13%)
Sep 21, 2007 46.54 46.89 46.12 46.76 5,501,500 +0.32(+0.69%)
Sep 20, 2007 47.29 47.44 46.17 46.44 8,065,266 -1.03(-2.17%)
Sep 19, 2007 48.29 48.40 47.20 47.47 10,907,146 +0.01(+0.02%)
Sep 18, 2007 46.98 47.56 45.69 47.46 24,382,394 +2.92(+6.56%)
Sep 17, 2007 43.90 44.65 43.85 44.54 7,773,652 +0.46(+1.04%)
Sep 14, 2007 43.46 44.36 42.95 44.08 7,777,900 +0.62(+1.43%)
Sep 13, 2007 43.20 44.20 43.15 43.46 6,752,260 +0.53(+1.23%)
Sep 12, 2007 42.74 43.27 42.41 42.93 5,522,100 +0.07(+0.16%)
Sep 11, 2007 42.96 43.12 42.56 42.86 5,472,100 +0.17(+0.40%)
Sep 10, 2007 43.00 43.18 42.39 42.69 4,857,100 -0.16(-0.37%)
Sep 07, 2007 42.90 42.98 42.46 42.85 5,780,200 -0.36(-0.83%)
Sep 06, 2007 43.50 43.80 43.11 43.21 4,064,000 -0.05(-0.12%)
Sep 05, 2007 43.59 43.59 42.78 43.26 7,234,350 -0.68(-1.55%)
Sep 04, 2007 43.95 44.44 43.70 43.94 5,006,600 -0.01(-0.02%)
Aug 31, 2007 44.09 44.30 43.70 43.95 4,266,100 +0.26(+0.60%)
Aug 30, 2007 43.50 43.85 43.32 43.69 4,753,100 -0.28(-0.64%)
Aug 29, 2007 43.42 44.08 43.11 43.97 4,455,400 +0.85(+1.97%)
Aug 28, 2007 43.50 43.70 43.03 43.12 4,672,100 -0.60(-1.37%)
Aug 27, 2007 44.00 44.56 43.67 43.72 4,301,615 -0.32(-0.73%)
Aug 24, 2007 43.87 44.25 43.67 44.04 4,547,700 +0.00(+0.00%)
Aug 23, 2007 44.61 44.65 43.88 44.04 4,489,000 -0.30(-0.68%)
Aug 22, 2007 44.45 44.60 43.89 44.34 4,242,400 +0.25(+0.57%)
Aug 21, 2007 43.71 44.50 43.61 44.09 4,192,077 +0.22(+0.50%)
Aug 20, 2007 43.70 44.38 43.54 43.87 4,696,500 +0.20(+0.46%)
Aug 17, 2007 43.95 44.00 42.89 43.67 7,846,061 +0.62(+1.44%)
Aug 16, 2007 43.25 43.48 41.85 43.05 11,054,537 -0.49(-1.13%)
Aug 15, 2007 43.61 44.80 43.45 43.54 5,407,682 -0.06(-0.14%)
Aug 14, 2007 44.41 44.44 43.53 43.60 8,164,726 -0.88(-1.98%)
Aug 13, 2007 45.40 45.83 44.27 44.48 5,432,100 -0.61(-1.35%)
Aug 10, 2007 44.81 45.58 43.95 45.09 7,414,054 +0.16(+0.36%)
Aug 09, 2007 45.27 45.95 44.90 44.93 8,055,899 -0.34(-0.75%)
Aug 08, 2007 45.25 45.75 45.00 45.27 6,958,095 +0.37(+0.82%)
Aug 07, 2007 44.16 46.07 44.05 44.90 10,096,387 +0.48(+1.08%)
Aug 06, 2007 43.67 44.84 43.22 44.42 8,428,555 +0.68(+1.55%)
Aug 03, 2007 43.90 44.46 43.52 43.74 6,135,536 -0.72(-1.62%)
Aug 02, 2007 44.31 44.64 43.51 44.46 6,481,816 +0.22(+0.50%)
Aug 01, 2007 44.14 44.61 43.64 44.24 11,255,222 -0.35(-0.78%)
Jul 31, 2007 45.05 45.60 44.50 44.59 7,678,798 -0.20(-0.45%)
Jul 30, 2007 44.24 45.09 44.04 44.79 5,932,603 +0.58(+1.31%)
Jul 27, 2007 44.60 45.20 44.06 44.21 8,024,534 -0.45(-1.01%)
Jul 26, 2007 45.05 45.30 44.13 44.66 11,398,150 -0.86(-1.89%)
Jul 25, 2007 45.49 45.85 44.90 45.52 7,900,534 +0.17(+0.37%)
Jul 24, 2007 45.61 46.09 45.10 45.35 7,122,173 -0.60(-1.31%)
Jul 23, 2007 46.80 46.94 45.86 45.95 8,697,700 -0.43(-0.93%)
Jul 20, 2007 46.83 46.97 46.04 46.38 7,294,160 -0.45(-0.96%)
Jul 19, 2007 46.44 46.96 46.20 46.83 4,064,577 +0.59(+1.28%)
Jul 18, 2007 46.31 46.70 45.64 46.24 5,736,500 -0.27(-0.58%)
Jul 17, 2007 47.10 47.43 46.42 46.51 6,556,790 -0.66(-1.40%)
Jul 16, 2007 47.30 47.34 46.85 47.17 4,097,222 -0.18(-0.38%)
Jul 13, 2007 48.01 48.01 47.25 47.35 4,481,984 -0.70(-1.46%)
Jul 12, 2007 47.84 48.26 47.35 48.05 5,358,468 +0.59(+1.24%)
Jul 11, 2007 47.50 47.80 47.35 47.46 5,034,800 -0.05(-0.11%)
Jul 10, 2007 47.84 47.94 47.06 47.51 6,370,898 -0.84(-1.74%)
Jul 09, 2007 48.21 48.38 47.82 48.35 4,531,800 +0.05(+0.10%)
Jul 06, 2007 47.80 48.48 47.51 48.30 5,572,356 +0.50(+1.05%)
Jul 05, 2007 47.00 47.94 46.88 47.80 6,446,400 +0.76(+1.62%)
Jul 03, 2007 46.97 47.20 46.90 47.04 2,124,800 +0.10(+0.21%)
Jul 02, 2007 46.70 47.25 46.70 46.94 6,134,861 +0.27(+0.58%)
Jun 29, 2007 46.64 47.00 46.51 46.67 5,942,718 +0.03(+0.06%)
Jun 28, 2007 46.65 47.08 46.59 46.64 9,293,420 -0.03(-0.06%)
Jun 27, 2007 45.90 47.32 45.55 46.67 16,889,358 +1.68(+3.73%)
Jun 26, 2007 45.07 45.29 44.84 44.99 9,665,300 -0.08(-0.18%)
Jun 25, 2007 44.95 45.29 44.86 45.07 10,694,378 +0.28(+0.63%)
Jun 22, 2007 44.43 45.20 44.50 44.79 10,435,862 +0.36(+0.81%)
Jun 21, 2007 44.92 45.03 44.24 44.43 11,929,223 -0.49(-1.09%)
Jun 20, 2007 45.30 45.55 44.87 44.92 15,871,400 -0.26(-0.58%)
Jun 19, 2007 45.90 46.12 45.01 45.18 33,288,400 -2.83(-5.89%)
Jun 18, 2007 47.90 48.34 47.26 48.01 6,314,000 +0.24(+0.50%)
Jun 15, 2007 47.91 48.29 47.60 47.77 4,855,200 -0.02(-0.04%)
Jun 14, 2007 47.97 48.28 47.45 47.79 3,753,800 -0.17(-0.35%)
Jun 13, 2007 47.70 48.10 47.40 47.96 3,409,100 +0.55(+1.16%)
Jun 12, 2007 47.46 48.06 47.26 47.41 4,349,300 -0.05(-0.11%)
Jun 11, 2007 47.90 47.91 47.31 47.46 4,832,302 -0.69(-1.43%)
Jun 08, 2007 47.51 48.22 47.27 48.15 3,371,000 +0.65(+1.37%)
Jun 07, 2007 47.80 48.55 47.45 47.50 4,643,891 -0.94(-1.94%)
Jun 06, 2007 48.00 48.58 47.59 48.44 5,460,390 +0.32(+0.67%)
Jun 05, 2007 48.78 48.88 48.01 48.12 4,914,947 -0.94(-1.92%)
Jun 04, 2007 49.08 49.44 48.84 49.06 3,917,000 -0.02(-0.04%)
Jun 01, 2007 48.40 49.20 48.25 49.08 5,868,076 +0.79(+1.64%)
May 31, 2007 47.00 48.36 46.85 48.29 5,860,045 +1.48(+3.16%)
May 30, 2007 46.70 46.90 46.32 46.81 3,956,904 +0.03(+0.06%)
May 29, 2007 46.84 47.15 46.20 46.78 3,783,534 +0.14(+0.30%)
May 25, 2007 46.64 46.81 46.44 46.64 3,177,488 -0.03(-0.06%)
May 24, 2007 47.65 47.70 46.54 46.67 6,225,310 -0.86(-1.81%)
May 23, 2007 48.00 48.30 47.38 47.53 3,107,975 -0.38(-0.79%)
May 22, 2007 47.93 48.11 47.50 47.91 3,069,700 +0.04(+0.08%)
May 21, 2007 47.92 48.32 47.65 47.87 4,622,566 +0.00(+0.00%)
May 18, 2007 47.62 47.96 47.40 47.87 5,379,100 +0.66(+1.40%)
May 17, 2007 47.22 47.45 46.90 47.21 4,798,401 -0.01(-0.02%)
May 16, 2007 47.17 47.38 46.76 47.22 4,505,600 +0.29(+0.62%)
May 15, 2007 47.45 47.54 46.72 46.93 5,962,682 +0.09(+0.19%)
May 14, 2007 46.90 47.20 46.71 46.84 5,426,400 -0.06(-0.13%)
May 11, 2007 46.47 47.01 46.47 46.90 5,819,000 +0.43(+0.93%)
May 10, 2007 47.20 47.93 46.40 46.47 5,585,200 -0.91(-1.92%)
May 09, 2007 46.31 47.49 46.31 47.38 4,523,103 +0.96(+2.07%)
May 08, 2007 46.74 46.74 46.19 46.42 3,879,550 -0.32(-0.68%)
May 07, 2007 46.21 46.74 46.21 46.74 3,402,557 +0.53(+1.15%)
May 04, 2007 46.99 47.00 46.01 46.21 5,533,070 -0.49(-1.05%)
May 03, 2007 46.62 47.43 46.35 46.70 6,590,334 +0.09(+0.19%)
May 02, 2007 46.50 47.24 46.41 46.61 4,331,560 +0.12(+0.26%)
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.