Best Buy (NY: BBY )

118.97 USD +0.52 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.59 32.71 31.87 32.08 2,898,398 -0.57(-1.75%)
Apr 28, 2016 33.19 33.43 32.57 32.65 2,501,757 -0.83(-2.48%)
Apr 27, 2016 32.32 33.66 32.20 33.48 4,880,786 +0.33(+1.00%)
Apr 26, 2016 32.56 33.20 32.53 33.15 2,034,540 +0.68(+2.09%)
Apr 25, 2016 32.98 33.06 32.37 32.47 3,207,425 -0.75(-2.26%)
Apr 22, 2016 32.87 33.38 32.85 33.22 2,052,924 +0.36(+1.10%)
Apr 21, 2016 33.09 33.47 32.84 32.86 2,898,809 -0.26(-0.79%)
Apr 20, 2016 32.96 33.37 32.80 33.12 3,474,346 +0.22(+0.67%)
Apr 19, 2016 32.75 33.13 32.67 32.90 2,664,413 +0.12(+0.37%)
Apr 18, 2016 32.28 32.87 32.28 32.78 2,530,850 +0.38(+1.17%)
Apr 15, 2016 32.35 32.73 32.24 32.40 3,869,296 +0.07(+0.22%)
Apr 14, 2016 32.23 32.49 31.93 32.33 3,501,530 +0.17(+0.53%)
Apr 13, 2016 30.96 32.20 30.96 32.16 5,148,815 +1.34(+4.35%)
Apr 12, 2016 30.62 30.83 29.81 30.82 4,837,400 +0.28(+0.92%)
Apr 11, 2016 30.10 30.84 30.10 30.54 3,557,379 +0.43(+1.43%)
Apr 08, 2016 30.31 30.54 30.05 30.11 2,812,106 -0.11(-0.36%)
Apr 07, 2016 31.07 31.23 30.08 30.22 4,005,755 -0.93(-2.99%)
Apr 06, 2016 31.15 31.23 30.88 31.15 3,437,010 -0.07(-0.22%)
Apr 05, 2016 31.80 31.91 31.20 31.22 3,120,678 -0.68(-2.13%)
Apr 04, 2016 32.15 32.56 31.89 31.90 3,586,846 -0.22(-0.68%)
Apr 01, 2016 32.17 32.38 31.60 32.12 4,084,277 -0.32(-0.99%)
Mar 31, 2016 31.93 32.98 31.92 32.44 6,364,889 +0.87(+2.76%)
Mar 30, 2016 31.65 32.03 31.40 31.57 3,084,759 -0.13(-0.41%)
Mar 29, 2016 31.72 31.76 31.18 31.70 4,114,389 +0.32(+1.02%)
Mar 28, 2016 31.29 31.71 31.24 31.38 2,851,517 +0.09(+0.29%)
Mar 24, 2016 31.44 31.29 31.29 31.29 3,007,300 -0.13(-0.41%)
Mar 23, 2016 32.00 32.00 31.39 31.42 2,549,824 -0.36(-1.13%)
Mar 22, 2016 32.25 32.30 31.51 31.78 3,846,507 -0.43(-1.33%)
Mar 21, 2016 32.36 32.58 32.05 32.21 3,344,264 -0.31(-0.95%)
Mar 18, 2016 32.35 32.56 32.16 32.52 7,616,689 +0.28(+0.87%)
Mar 17, 2016 31.86 32.57 31.60 32.24 7,593,209 +0.20(+0.62%)
Mar 16, 2016 31.78 32.17 31.63 32.04 5,585,029 +0.25(+0.79%)
Mar 15, 2016 32.56 32.67 31.70 31.79 7,213,320 -1.66(-4.96%)
Mar 14, 2016 33.83 34.03 33.36 33.45 6,037,645 -0.67(-1.96%)
Mar 11, 2016 34.58 34.60 33.82 34.12 4,985,576 -0.24(-0.70%)
Mar 10, 2016 34.35 34.45 33.75 34.36 4,645,572 +0.22(+0.64%)
Mar 09, 2016 34.34 34.44 33.84 34.14 3,654,446 +0.10(+0.29%)
Mar 08, 2016 34.53 34.95 33.75 34.04 4,936,542 -0.31(-0.90%)
Mar 07, 2016 33.39 34.60 33.25 34.35 3,888,405 +0.78(+2.32%)
Mar 04, 2016 33.36 33.97 33.18 33.57 4,125,634 +0.05(+0.15%)
Mar 03, 2016 33.27 33.56 32.71 33.52 4,396,265 +0.42(+1.27%)
Mar 02, 2016 33.06 33.24 32.44 33.10 4,226,313 +0.06(+0.18%)
Mar 01, 2016 32.75 33.07 32.34 33.04 4,975,451 +0.65(+2.01%)
Feb 29, 2016 32.50 32.83 32.07 32.39 4,328,298 -0.06(-0.18%)
Feb 26, 2016 32.12 32.66 31.38 32.45 6,971,316 +0.21(+0.65%)
Feb 25, 2016 32.20 32.46 30.48 32.24 10,234,705 +0.77(+2.45%)
Feb 24, 2016 30.27 31.59 29.39 31.47 8,065,595 +0.55(+1.78%)
Feb 23, 2016 30.97 31.45 30.67 30.92 5,160,375 +0.19(+0.62%)
Feb 22, 2016 30.04 31.20 30.04 30.73 5,461,197 +0.78(+2.60%)
Feb 19, 2016 29.80 30.27 29.35 29.95 8,596,913 -0.80(-2.60%)
Feb 18, 2016 29.69 30.91 29.58 30.75 6,295,300 +0.70(+2.33%)
Feb 17, 2016 29.80 30.33 29.69 30.05 5,140,842 +0.55(+1.86%)
Feb 16, 2016 28.34 29.58 28.02 29.50 6,455,521 +1.38(+4.91%)
Feb 12, 2016 26.40 28.12 28.12 28.12 6,537,500 +1.19(+4.42%)
Feb 11, 2016 26.97 27.40 26.72 26.93 6,681,621 -0.37(-1.36%)
Feb 10, 2016 27.94 28.20 27.20 27.30 6,427,509 -0.62(-2.22%)
Feb 09, 2016 28.48 28.81 27.51 27.92 5,332,089 -0.70(-2.45%)
Feb 08, 2016 27.98 28.83 27.96 28.62 6,393,161 +0.42(+1.49%)
Feb 05, 2016 28.28 28.66 27.77 28.20 4,411,371 -0.16(-0.56%)
Feb 04, 2016 27.82 28.53 27.50 28.36 4,899,496 +0.03(+0.11%)
Feb 03, 2016 28.29 28.45 27.51 28.33 3,926,406 +0.02(+0.07%)
Feb 02, 2016 28.43 28.64 27.92 28.31 4,024,348 -0.26(-0.91%)
Feb 01, 2016 27.84 28.70 27.66 28.57 4,632,536 +0.64(+2.29%)
Jan 29, 2016 27.20 28.14 27.17 27.93 5,835,077 +0.96(+3.56%)
Jan 28, 2016 27.34 27.56 26.90 26.97 5,499,742 -0.30(-1.10%)
Jan 27, 2016 27.96 28.43 27.20 27.27 5,783,700 -0.77(-2.75%)
Jan 26, 2016 27.14 28.13 27.02 28.04 4,160,894 +0.97(+3.58%)
Jan 25, 2016 27.20 27.43 26.92 27.07 5,654,339 -0.20(-0.73%)
Jan 22, 2016 27.68 28.00 27.07 27.27 4,389,171 -0.01(-0.04%)
Jan 21, 2016 26.61 27.69 26.46 27.28 6,318,779 +0.75(+2.83%)
Jan 20, 2016 25.70 26.90 25.42 26.53 7,797,101 +0.66(+2.55%)
Jan 19, 2016 27.05 27.10 25.40 25.87 10,110,526 -1.24(-4.57%)
Jan 15, 2016 25.35 27.11 27.11 27.11 15,113,200 +0.68(+2.57%)
Jan 14, 2016 27.08 27.24 25.61 26.43 20,096,780 -2.83(-9.67%)
Jan 13, 2016 30.15 30.32 29.09 29.26 6,165,613 -0.87(-2.89%)
Jan 12, 2016 29.61 30.33 29.39 30.13 4,753,074 +0.70(+2.38%)
Jan 11, 2016 29.08 29.59 28.97 29.43 5,847,658 +0.48(+1.66%)
Jan 08, 2016 29.74 29.78 28.64 28.95 7,062,723 -1.28(-4.23%)
Jan 07, 2016 29.56 30.67 29.38 30.23 5,961,929 +0.28(+0.93%)
Jan 06, 2016 30.53 30.73 29.74 29.95 8,342,623 -1.20(-3.85%)
Jan 05, 2016 30.72 31.20 30.49 31.15 4,731,184 +0.50(+1.63%)
Jan 04, 2016 29.84 31.08 29.76 30.65 6,343,699 +0.20(+0.66%)
Dec 31, 2015 30.43 30.45 30.45 30.45 2,869,100 -0.01(-0.03%)
Dec 30, 2015 30.82 31.13 30.43 30.46 2,162,468 -0.29(-0.94%)
Dec 29, 2015 30.75 31.05 30.59 30.75 2,154,380 +0.22(+0.72%)
Dec 28, 2015 30.52 30.71 30.23 30.53 2,025,139 +0.03(+0.10%)
Dec 24, 2015 30.53 30.50 30.50 30.50 1,751,200 -0.10(-0.33%)
Dec 23, 2015 30.27 30.87 30.00 30.60 4,454,611 +0.44(+1.46%)
Dec 22, 2015 29.36 30.42 29.30 30.16 4,544,977 +1.01(+3.46%)
Dec 21, 2015 29.09 29.45 28.88 29.15 3,343,562 +0.11(+0.38%)
Dec 18, 2015 29.67 29.67 28.90 29.04 8,632,359 -0.76(-2.55%)
Dec 17, 2015 30.67 30.78 29.78 29.80 4,905,753 -0.90(-2.93%)
Dec 16, 2015 30.11 30.79 30.04 30.70 4,301,506 +0.66(+2.20%)
Dec 15, 2015 30.11 30.42 29.80 30.04 4,006,809 +0.14(+0.47%)
Dec 14, 2015 29.98 30.44 29.54 29.90 3,982,376 +0.11(+0.37%)
Dec 11, 2015 29.98 30.30 29.70 29.79 4,482,765 -0.53(-1.75%)
Dec 10, 2015 30.56 30.85 30.23 30.32 3,617,407 -0.20(-0.66%)
Dec 09, 2015 30.58 31.46 30.29 30.52 4,257,269 -0.34(-1.10%)
Dec 08, 2015 30.48 31.36 30.35 30.86 3,446,624 -0.05(-0.16%)
Dec 07, 2015 31.00 31.15 30.36 30.91 4,475,939 -0.11(-0.35%)
Dec 04, 2015 31.47 31.51 30.89 31.02 6,543,014 -0.28(-0.89%)
Dec 03, 2015 30.90 31.49 30.19 31.30 9,807,375 +0.40(+1.29%)
Dec 02, 2015 31.45 31.63 30.72 30.90 4,113,615 -0.47(-1.50%)
Dec 01, 2015 31.83 31.89 30.94 31.37 5,506,892 -0.41(-1.29%)
Nov 30, 2015 31.73 32.31 31.50 31.78 5,996,309 +0.30(+0.95%)
Nov 27, 2015 32.09 32.16 31.45 31.48 2,834,361 -0.47(-1.47%)
Nov 25, 2015 31.53 31.95 31.95 31.95 5,396,300 +0.42(+1.33%)
Nov 24, 2015 30.27 31.82 30.10 31.53 6,758,054 +0.75(+2.44%)
Nov 23, 2015 30.46 30.90 30.35 30.78 5,650,268 +0.27(+0.88%)
Nov 20, 2015 31.06 31.10 29.80 30.51 9,011,546 -0.16(-0.52%)
Nov 19, 2015 29.21 31.33 28.65 30.67 21,694,512 -0.66(-2.11%)
Nov 18, 2015 30.91 31.74 30.82 31.33 9,599,680 +0.62(+2.02%)
Nov 17, 2015 31.44 31.45 30.31 30.71 8,426,647 -0.92(-2.91%)
Nov 16, 2015 31.00 32.03 30.83 31.63 10,714,949 -0.41(-1.28%)
Nov 13, 2015 33.17 33.75 31.54 32.04 11,791,267 -1.95(-5.74%)
Nov 12, 2015 34.25 34.53 33.78 33.99 5,624,686 -0.36(-1.05%)
Nov 11, 2015 34.68 34.78 34.21 34.35 5,835,674 -0.31(-0.89%)
Nov 10, 2015 35.25 35.55 34.33 34.66 4,300,026 -0.70(-1.98%)
Nov 09, 2015 35.34 35.60 35.01 35.36 4,365,184 -0.05(-0.14%)
Nov 06, 2015 34.88 35.68 34.84 35.41 3,209,376 +0.39(+1.11%)
Nov 05, 2015 34.63 35.04 34.20 35.02 3,183,345 +0.54(+1.57%)
Nov 04, 2015 35.60 35.66 34.41 34.48 4,799,085 -1.26(-3.53%)
Nov 03, 2015 35.43 36.51 35.36 35.74 3,943,173 +0.31(+0.87%)
Nov 02, 2015 35.14 35.54 34.92 35.43 2,299,010 +0.40(+1.14%)
Oct 30, 2015 34.60 35.20 34.30 35.03 4,199,934 +0.57(+1.65%)
Oct 29, 2015 34.94 35.09 34.27 34.46 2,851,030 -0.25(-0.72%)
Oct 28, 2015 34.62 34.93 34.35 34.71 3,403,734 +0.20(+0.58%)
Oct 27, 2015 34.75 34.95 34.07 34.51 2,690,054 -0.24(-0.69%)
Oct 26, 2015 35.18 35.36 34.70 34.75 3,315,701 -0.45(-1.28%)
Oct 23, 2015 35.53 35.78 35.08 35.20 3,807,345 +0.04(+0.11%)
Oct 22, 2015 34.95 35.45 34.81 35.16 2,676,128 +0.32(+0.92%)
Oct 21, 2015 35.47 35.56 34.76 34.84 2,063,368 -0.47(-1.33%)
Oct 20, 2015 35.04 35.55 35.03 35.31 2,431,892 +0.24(+0.68%)
Oct 19, 2015 34.68 35.17 34.60 35.07 2,629,578 +0.37(+1.07%)
Oct 16, 2015 35.51 35.54 34.49 34.70 5,261,992 -0.78(-2.20%)
Oct 15, 2015 34.83 35.49 34.75 35.48 3,432,476 +0.65(+1.87%)
Oct 14, 2015 36.80 37.00 34.74 34.83 6,409,621 -2.21(-5.97%)
Oct 13, 2015 37.01 37.39 36.94 37.04 2,934,371 -0.12(-0.32%)
Oct 12, 2015 37.01 37.49 36.89 37.16 1,888,587 +0.21(+0.57%)
Oct 09, 2015 37.10 37.15 36.62 36.95 2,890,497 -0.30(-0.81%)
Oct 08, 2015 37.21 37.40 36.60 37.25 2,519,978 -0.04(-0.11%)
Oct 07, 2015 37.50 37.60 37.10 37.29 3,317,076 -0.03(-0.08%)
Oct 06, 2015 37.72 37.94 36.99 37.32 3,404,740 -0.36(-0.96%)
Oct 05, 2015 37.97 38.12 37.22 37.68 4,609,294 -0.10(-0.26%)
Oct 02, 2015 36.69 37.78 36.54 37.78 2,430,732 +0.62(+1.67%)
Oct 01, 2015 37.25 37.28 36.58 37.16 3,612,392 +0.04(+0.11%)
Sep 30, 2015 36.45 37.23 36.38 37.12 6,084,678 +1.15(+3.20%)
Sep 29, 2015 35.47 36.07 35.32 35.97 3,986,109 +0.45(+1.27%)
Sep 28, 2015 36.52 36.98 35.41 35.52 3,292,104 -1.01(-2.76%)
Sep 25, 2015 36.72 37.10 36.33 36.53 4,980,364 -0.08(-0.22%)
Sep 24, 2015 36.66 36.78 36.32 36.61 3,657,814 -0.24(-0.65%)
Sep 23, 2015 37.13 37.19 36.66 36.85 2,166,517 -0.12(-0.32%)
Sep 22, 2015 37.25 37.39 36.53 36.97 4,064,710 -0.59(-1.57%)
Sep 21, 2015 37.77 38.06 37.30 37.56 4,539,277 +0.03(+0.08%)
Sep 18, 2015 37.88 38.01 37.47 37.53 6,652,810 -0.70(-1.83%)
Sep 17, 2015 38.96 39.10 38.11 38.23 3,568,667 -0.73(-1.87%)
Sep 16, 2015 38.50 39.00 38.22 38.96 3,243,055 +0.49(+1.27%)
Sep 15, 2015 38.39 38.92 38.31 38.47 5,327,376 -0.01(-0.03%)
Sep 14, 2015 38.05 38.81 37.99 38.48 6,146,855 +0.47(+1.24%)
Sep 11, 2015 37.07 38.18 37.01 38.01 6,799,067 +0.69(+1.85%)
Sep 10, 2015 37.12 37.71 36.90 37.32 4,951,637 -0.20(-0.53%)
Sep 09, 2015 37.99 38.32 37.37 37.52 6,295,541 -0.18(-0.48%)
Sep 08, 2015 37.22 37.75 37.07 37.70 5,387,270 +1.08(+2.95%)
Sep 04, 2015 36.35 36.62 36.62 36.62 3,870,900 -0.10(-0.27%)
Sep 03, 2015 36.48 37.17 36.40 36.72 4,598,535 +0.29(+0.80%)
Sep 02, 2015 36.03 36.43 35.63 36.43 5,380,639 +0.99(+2.79%)
Sep 01, 2015 35.94 36.41 35.19 35.44 5,512,186 -1.30(-3.54%)
Aug 31, 2015 35.94 36.94 35.83 36.74 7,270,815 +0.77(+2.14%)
Aug 28, 2015 35.71 36.28 35.67 35.97 4,669,829 +0.17(+0.47%)
Aug 27, 2015 35.76 36.55 35.05 35.80 9,544,453 +0.55(+1.56%)
Aug 26, 2015 33.93 35.28 33.25 35.25 11,551,512 +2.30(+6.98%)
Aug 25, 2015 33.68 34.45 32.94 32.95 21,250,642 +3.68(+12.57%)
Aug 24, 2015 28.80 30.62 28.32 29.27 8,600,490 -0.91(-3.02%)
Aug 21, 2015 30.96 30.98 29.89 30.18 7,049,281 -1.25(-3.98%)
Aug 20, 2015 31.70 32.05 31.41 31.43 4,228,577 -0.80(-2.48%)
Aug 19, 2015 32.27 32.43 31.80 32.23 2,693,663 -0.19(-0.59%)
Aug 18, 2015 32.40 32.76 32.27 32.42 2,511,154 +0.04(+0.12%)
Aug 17, 2015 32.52 32.78 32.04 32.38 4,700,340 -0.26(-0.80%)
Aug 14, 2015 31.86 32.73 31.75 32.64 3,846,611 +0.93(+2.93%)
Aug 13, 2015 31.69 32.00 31.52 31.71 2,196,269 +0.00(+0.00%)
Aug 12, 2015 31.25 31.76 30.77 31.71 2,593,403 +0.23(+0.73%)
Aug 11, 2015 31.05 31.51 31.04 31.48 2,743,080 +0.19(+0.61%)
Aug 10, 2015 31.05 31.31 30.89 31.29 3,069,976 +0.53(+1.72%)
Aug 07, 2015 31.22 31.26 30.49 30.76 3,400,893 -0.35(-1.13%)
Aug 06, 2015 31.65 31.79 31.00 31.11 4,445,857 -0.89(-2.78%)
Aug 05, 2015 32.02 32.40 31.98 32.00 2,738,520 +0.04(+0.13%)
Aug 04, 2015 31.95 32.23 31.72 31.96 2,819,791 -0.01(-0.03%)
Aug 03, 2015 32.21 32.37 31.80 31.97 2,852,223 -0.32(-0.99%)
Jul 31, 2015 32.26 32.45 32.11 32.29 3,505,353 +0.17(+0.53%)
Jul 30, 2015 32.13 32.31 31.94 32.12 3,124,321 +0.00(+0.00%)
Jul 29, 2015 32.15 32.29 32.01 32.12 4,180,608 -0.01(-0.03%)
Jul 28, 2015 32.10 32.30 31.68 32.13 3,192,900 +0.07(+0.22%)
Jul 27, 2015 32.10 32.36 31.92 32.06 3,092,537 -0.40(-1.23%)
Jul 24, 2015 32.95 33.02 32.39 32.46 2,711,289 -0.40(-1.22%)
Jul 23, 2015 33.02 33.21 32.71 32.86 2,797,474 -0.18(-0.54%)
Jul 22, 2015 32.58 33.04 32.58 33.04 2,892,602 +0.31(+0.95%)
Jul 21, 2015 32.77 32.84 32.38 32.73 4,038,324 -0.14(-0.43%)
Jul 20, 2015 32.64 33.05 32.33 32.87 5,849,199 -0.01(-0.03%)
Jul 17, 2015 33.57 33.65 32.47 32.88 10,217,225 -2.02(-5.79%)
Jul 16, 2015 34.51 35.34 34.35 34.90 3,993,843 +0.48(+1.39%)
Jul 15, 2015 34.48 34.51 34.20 34.42 2,482,902 -0.16(-0.46%)
Jul 14, 2015 34.25 34.63 34.11 34.58 3,246,869 +0.22(+0.64%)
Jul 13, 2015 34.32 34.42 34.10 34.36 2,800,542 +0.43(+1.27%)
Jul 10, 2015 34.02 34.11 33.87 33.93 3,801,168 +0.26(+0.77%)
Jul 09, 2015 33.83 34.00 33.52 33.67 3,101,839 +0.15(+0.45%)
Jul 08, 2015 33.54 33.74 33.26 33.52 2,712,911 -0.28(-0.83%)
Jul 07, 2015 33.49 33.99 32.99 33.80 4,145,382 +0.47(+1.41%)
Jul 06, 2015 32.97 33.60 32.91 33.33 2,177,067 -0.17(-0.51%)
Jul 02, 2015 33.63 33.50 33.50 33.50 3,041,600 +0.03(+0.09%)
Jul 01, 2015 32.95 33.51 32.78 33.47 3,940,282 +0.86(+2.64%)
Jun 30, 2015 33.11 33.12 32.56 32.61 3,604,115 -0.12(-0.37%)
Jun 29, 2015 33.69 33.69 32.66 32.73 4,667,619 -1.24(-3.65%)
Jun 26, 2015 34.05 34.51 33.94 33.97 6,265,109 +0.14(+0.41%)
Jun 25, 2015 34.11 34.34 33.80 33.83 3,606,937 -0.10(-0.29%)
Jun 24, 2015 34.98 35.24 33.90 33.93 4,977,008 -0.94(-2.70%)
Jun 23, 2015 34.96 35.32 34.85 34.87 3,933,986 -0.05(-0.14%)
Jun 22, 2015 35.15 35.35 34.76 34.92 2,466,685 -0.03(-0.09%)
Jun 19, 2015 34.72 35.30 34.55 34.95 4,367,418 -0.06(-0.17%)
Jun 18, 2015 34.26 35.09 34.21 35.01 4,563,648 +1.00(+2.94%)
Jun 17, 2015 34.50 34.59 33.81 34.01 2,564,101 -0.38(-1.10%)
Jun 16, 2015 34.23 34.39 34.02 34.39 3,084,537 +0.27(+0.79%)
Jun 15, 2015 33.96 34.21 33.75 34.12 2,817,625 -0.08(-0.23%)
Jun 12, 2015 34.00 34.47 33.97 34.20 1,945,855 +0.00(+0.00%)
Jun 11, 2015 34.21 34.61 34.15 34.20 2,416,136 -0.02(-0.06%)
Jun 10, 2015 33.96 34.26 33.85 34.22 3,319,253 +0.39(+1.15%)
Jun 09, 2015 34.07 34.45 33.75 33.83 3,210,008 -0.46(-1.34%)
Jun 08, 2015 34.60 34.77 34.22 34.29 3,572,592 -0.24(-0.70%)
Jun 05, 2015 34.57 34.79 34.42 34.53 3,760,947 +0.00(+0.00%)
Jun 04, 2015 34.83 35.35 34.51 34.53 3,105,772 -0.54(-1.54%)
Jun 03, 2015 34.74 35.50 34.63 35.07 3,344,072 +0.30(+0.86%)
Jun 02, 2015 34.30 35.04 34.25 34.77 4,087,500 +0.40(+1.16%)
Jun 01, 2015 34.85 34.89 34.31 34.37 4,550,262 -0.33(-0.95%)
May 29, 2015 34.16 34.97 34.16 34.70 5,586,989 +0.52(+1.52%)
May 28, 2015 34.36 34.49 34.03 34.18 3,863,013 -0.18(-0.52%)
May 27, 2015 34.06 34.73 34.01 34.36 5,472,255 +0.46(+1.36%)
May 26, 2015 34.27 34.39 33.78 33.90 5,090,755 -0.43(-1.25%)
May 22, 2015 35.49 34.33 34.33 34.33 7,758,600 -0.78(-2.22%)
May 21, 2015 36.60 36.60 35.02 35.11 17,990,927 +1.33(+3.94%)
May 20, 2015 34.74 34.78 33.73 33.78 10,765,553 -1.20(-3.43%)
May 19, 2015 35.29 35.34 34.80 34.98 5,168,643 -0.11(-0.31%)
May 18, 2015 34.25 35.30 34.13 35.09 7,063,949 +0.50(+1.45%)
May 15, 2015 34.86 34.92 34.50 34.59 5,486,647 -0.23(-0.66%)
May 14, 2015 36.40 36.40 34.79 34.82 7,669,431 -1.38(-3.81%)
May 13, 2015 37.01 37.01 36.00 36.20 4,243,730 -0.60(-1.63%)
May 12, 2015 36.74 36.90 36.42 36.80 3,646,628 -0.17(-0.46%)
May 11, 2015 36.52 37.18 36.52 36.97 2,914,939 +0.36(+0.98%)
May 08, 2015 36.42 36.74 36.26 36.61 2,895,944 +0.49(+1.36%)
May 07, 2015 35.30 36.23 35.21 36.12 3,003,967 +0.80(+2.27%)
May 06, 2015 35.69 35.75 35.18 35.32 3,541,086 -0.15(-0.42%)
May 05, 2015 35.70 35.92 35.33 35.47 3,335,297 -0.17(-0.48%)
May 04, 2015 35.18 35.76 35.16 35.64 2,849,493 +0.46(+1.31%)
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.