Best Buy (NY: BBY )

114.77 USD -1.92 (-1.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.27 46.60 45.61 45.70 2,769,000 -0.40(-0.87%)
Jun 29, 2005 46.23 46.33 45.78 46.10 3,361,800 -0.01(-0.03%)
Jun 28, 2005 44.90 46.25 44.87 46.11 2,858,200 +0.99(+2.19%)
Jun 27, 2005 45.00 45.59 44.98 45.13 2,478,900 -0.12(-0.27%)
Jun 24, 2005 45.49 45.77 44.99 45.25 3,024,400 -0.11(-0.25%)
Jun 23, 2005 46.23 46.91 45.33 45.36 5,372,600 -0.32(-0.70%)
Jun 22, 2005 45.57 45.83 45.35 45.68 2,299,000 +0.18(+0.40%)
Jun 21, 2005 45.53 45.73 45.27 45.50 2,591,200 +0.02(+0.04%)
Jun 20, 2005 45.36 45.64 45.21 45.48 3,569,400 -0.08(-0.18%)
Jun 17, 2005 45.70 46.27 45.21 45.56 4,667,600 -0.09(-0.19%)
Jun 16, 2005 45.80 46.11 45.40 45.65 6,140,000 -0.56(-1.21%)
Jun 15, 2005 45.14 46.30 44.59 46.21 10,117,700 +1.01(+2.23%)
Jun 14, 2005 42.50 45.37 42.49 45.20 26,881,300 +5.79(+14.68%)
Jun 13, 2005 39.03 39.53 38.92 39.41 3,261,100 +0.11(+0.29%)
Jun 10, 2005 39.20 39.43 38.89 39.30 2,493,700 +0.13(+0.34%)
Jun 09, 2005 38.67 39.46 38.47 39.17 2,506,300 +0.33(+0.86%)
Jun 08, 2005 39.32 39.33 38.66 38.83 2,972,300 -0.48(-1.22%)
Jun 07, 2005 38.97 39.87 38.77 39.31 4,037,700 +0.99(+2.59%)
Jun 06, 2005 38.03 38.62 38.00 38.32 1,823,100 +0.43(+1.13%)
Jun 03, 2005 38.14 38.53 37.85 37.89 2,301,800 -0.25(-0.65%)
Jun 02, 2005 37.87 38.35 37.72 38.14 3,516,200 +0.61(+1.62%)
Jun 01, 2005 37.33 37.65 37.13 37.53 4,080,200 +1.25(+3.44%)
May 31, 2005 36.57 36.57 36.20 36.29 1,095,800 -0.28(-0.77%)
May 27, 2005 36.55 36.73 36.49 36.57 928,000 -0.01(-0.04%)
May 26, 2005 36.17 36.79 36.17 36.58 1,452,500 +0.48(+1.33%)
May 25, 2005 36.40 36.53 36.01 36.10 985,700 -0.30(-0.82%)
May 24, 2005 36.29 36.60 36.25 36.40 1,436,600 -0.12(-0.33%)
May 23, 2005 36.23 36.75 36.13 36.52 1,397,900 +0.28(+0.77%)
May 20, 2005 36.25 36.57 36.01 36.24 1,508,300 +0.11(+0.31%)
May 19, 2005 36.33 36.49 35.93 36.13 2,989,700 -0.21(-0.57%)
May 18, 2005 35.93 36.66 35.88 36.33 5,766,000 +0.93(+2.62%)
May 17, 2005 34.25 35.47 34.23 35.41 3,158,200 +0.93(+2.71%)
May 16, 2005 33.40 34.50 33.33 34.47 1,977,500 +1.07(+3.21%)
May 13, 2005 33.82 33.83 33.10 33.40 3,425,300 -0.42(-1.24%)
May 12, 2005 34.59 34.78 33.79 33.82 3,912,500 -0.77(-2.22%)
May 11, 2005 34.71 34.86 34.23 34.59 2,579,800 -0.13(-0.36%)
May 10, 2005 34.38 35.00 34.32 34.71 2,205,900 +0.03(+0.08%)
May 09, 2005 34.29 34.69 34.09 34.69 2,301,200 +0.33(+0.97%)
May 06, 2005 34.47 34.66 34.31 34.35 2,206,600 +0.00(+0.00%)
May 05, 2005 34.37 34.83 34.23 34.35 2,358,800 +0.07(+0.21%)
May 04, 2005 33.85 34.37 33.54 34.28 3,005,100 +0.48(+1.42%)
May 03, 2005 33.68 33.93 33.47 33.80 1,833,600 +0.16(+0.48%)
May 02, 2005 33.73 34.13 33.46 33.64 1,879,100 +0.08(+0.24%)
Apr 29, 2005 33.83 34.23 33.00 33.56 3,665,500 +0.53(+1.59%)
Apr 28, 2005 33.48 34.07 32.77 33.03 3,343,600 -0.45(-1.33%)
Apr 27, 2005 33.50 33.83 33.07 33.48 4,460,200 +0.68(+2.07%)
Apr 26, 2005 32.69 33.09 32.65 32.80 2,986,700 -0.11(-0.34%)
Apr 25, 2005 32.57 33.15 32.44 32.91 1,866,400 +0.46(+1.42%)
Apr 22, 2005 32.65 32.90 32.26 32.45 2,727,700 -0.19(-0.59%)
Apr 21, 2005 32.77 32.86 32.35 32.65 2,608,600 +0.33(+1.03%)
Apr 20, 2005 32.79 32.92 32.27 32.31 2,415,500 -0.49(-1.48%)
Apr 19, 2005 32.79 32.93 32.35 32.80 2,870,800 +0.01(+0.02%)
Apr 18, 2005 32.30 32.90 31.93 32.79 4,051,700 +0.33(+1.01%)
Apr 15, 2005 32.85 32.97 32.19 32.47 5,116,300 -0.59(-1.77%)
Apr 14, 2005 33.03 33.43 33.00 33.05 3,616,600 -0.85(-2.50%)
Apr 13, 2005 34.14 34.34 33.79 33.90 2,635,800 -0.45(-1.30%)
Apr 12, 2005 33.89 34.54 33.59 34.35 3,348,200 +0.32(+0.94%)
Apr 11, 2005 33.63 34.15 33.59 34.03 2,505,400 +0.41(+1.21%)
Apr 08, 2005 34.13 34.23 33.55 33.62 2,137,300 -0.47(-1.39%)
Apr 07, 2005 33.91 34.17 33.53 34.09 3,830,100 +0.09(+0.25%)
Apr 06, 2005 33.52 34.11 33.51 34.01 3,839,300 +0.49(+1.45%)
Apr 05, 2005 33.30 33.67 33.29 33.52 3,397,800 +0.27(+0.82%)
Apr 04, 2005 33.66 33.73 33.01 33.25 4,978,800 -0.49(-1.44%)
Apr 01, 2005 35.00 35.39 32.80 33.73 17,967,400 -2.27(-6.31%)
Mar 31, 2005 35.30 36.33 35.01 36.01 4,628,200 +0.46(+1.29%)
Mar 30, 2005 35.17 35.92 34.97 35.55 2,707,100 +0.63(+1.79%)
Mar 29, 2005 35.29 35.65 34.83 34.92 5,338,700 -0.37(-1.04%)
Mar 28, 2005 34.70 35.41 34.68 35.29 3,400,400 +0.79(+2.30%)
Mar 24, 2005 34.27 34.62 34.17 34.49 4,757,200 +0.23(+0.68%)
Mar 23, 2005 34.34 34.45 34.08 34.26 4,219,500 -0.08(-0.23%)
Mar 22, 2005 34.33 34.85 34.19 34.34 2,865,700 +0.09(+0.27%)
Mar 21, 2005 34.29 34.49 33.94 34.25 2,153,600 -0.05(-0.14%)
Mar 18, 2005 34.29 34.50 34.04 34.29 4,456,700 +0.01(+0.02%)
Mar 17, 2005 34.43 34.67 34.16 34.29 1,989,500 -0.14(-0.41%)
Mar 16, 2005 34.42 34.67 34.17 34.43 2,974,100 +0.01(+0.04%)
Mar 15, 2005 35.13 35.14 34.22 34.41 5,623,900 -0.86(-2.44%)
Mar 14, 2005 35.00 35.28 34.87 35.27 2,402,900 +0.44(+1.26%)
Mar 11, 2005 35.15 35.16 34.51 34.83 3,020,400 -0.23(-0.65%)
Mar 10, 2005 35.43 35.57 34.84 35.06 2,715,500 -0.37(-1.05%)
Mar 09, 2005 35.27 35.57 35.07 35.43 3,164,400 +0.09(+0.26%)
Mar 08, 2005 35.43 35.61 35.23 35.34 2,810,100 -0.33(-0.92%)
Mar 07, 2005 35.47 35.85 35.33 35.67 2,586,400 +0.20(+0.56%)
Mar 04, 2005 35.00 35.97 35.00 35.47 4,307,000 +0.53(+1.53%)
Mar 03, 2005 34.70 35.27 34.64 34.93 9,202,300 -1.01(-2.80%)
Mar 02, 2005 36.10 36.99 35.83 35.94 3,528,500 -0.38(-1.05%)
Mar 01, 2005 36.20 36.59 36.07 36.32 2,507,600 +0.31(+0.85%)
Feb 28, 2005 35.57 36.44 35.46 36.01 5,878,000 +1.55(+4.51%)
Feb 25, 2005 34.39 34.73 34.11 34.46 2,868,600 +0.19(+0.56%)
Feb 24, 2005 34.50 34.53 33.91 34.27 2,829,000 -0.27(-0.79%)
Feb 23, 2005 34.87 35.12 34.49 34.54 4,599,500 +0.02(+0.06%)
Feb 22, 2005 35.43 35.73 34.51 34.52 5,092,100 -1.37(-3.83%)
Feb 18, 2005 35.90 36.06 35.41 35.89 6,895,100 -0.73(-1.98%)
Feb 17, 2005 36.58 36.83 36.43 36.62 2,067,300 -0.11(-0.29%)
Feb 16, 2005 36.83 36.97 36.60 36.73 1,630,300 -0.27(-0.74%)
Feb 15, 2005 36.67 37.27 36.58 37.00 2,887,600 +0.55(+1.50%)
Feb 14, 2005 36.31 36.64 36.05 36.45 1,481,600 +0.22(+0.61%)
Feb 11, 2005 36.25 36.56 35.29 36.23 3,945,900 -0.01(-0.04%)
Feb 10, 2005 36.33 36.50 35.83 36.25 2,092,200 +0.05(+0.15%)
Feb 09, 2005 36.99 37.31 36.08 36.19 3,505,100 -0.75(-2.04%)
Feb 08, 2005 37.03 37.19 36.84 36.95 1,680,200 -0.09(-0.23%)
Feb 07, 2005 37.03 37.33 36.85 37.03 1,563,600 -0.23(-0.63%)
Feb 04, 2005 37.00 37.46 36.82 37.27 2,571,600 +0.39(+1.07%)
Feb 03, 2005 36.56 37.01 36.20 36.87 2,436,600 +0.27(+0.75%)
Feb 02, 2005 36.87 36.99 36.49 36.60 2,072,800 -0.29(-0.78%)
Feb 01, 2005 36.00 36.94 35.80 36.89 3,366,800 +1.03(+2.86%)
Jan 31, 2005 36.32 36.33 35.69 35.86 4,171,900 -0.07(-0.20%)
Jan 28, 2005 36.50 36.56 35.72 35.93 4,036,800 -0.63(-1.71%)
Jan 27, 2005 37.11 37.27 36.54 36.56 3,398,300 -0.55(-1.47%)
Jan 26, 2005 36.16 37.23 36.07 37.11 3,786,100 +1.09(+3.02%)
Jan 25, 2005 36.77 36.97 35.83 36.02 5,509,600 -0.75(-2.05%)
Jan 24, 2005 37.04 37.05 36.36 36.77 4,165,800 -0.43(-1.15%)
Jan 21, 2005 37.49 37.50 37.04 37.20 2,274,100 -0.10(-0.27%)
Jan 20, 2005 38.07 38.07 37.17 37.30 2,891,800 -0.93(-2.44%)
Jan 19, 2005 38.49 38.55 38.09 38.23 2,045,900 -0.25(-0.66%)
Jan 18, 2005 38.20 38.51 38.03 38.49 1,585,600 +0.21(+0.54%)
Jan 14, 2005 38.37 38.63 37.93 38.28 2,715,900 +0.52(+1.38%)
Jan 13, 2005 37.81 37.93 37.53 37.76 1,973,700 -0.05(-0.12%)
Jan 12, 2005 37.40 37.93 37.16 37.81 2,937,600 +0.35(+0.93%)
Jan 11, 2005 36.93 37.65 36.93 37.46 2,883,800 +0.16(+0.43%)
Jan 10, 2005 36.92 37.75 36.89 37.30 3,806,200 +0.53(+1.43%)
Jan 07, 2005 37.13 37.33 36.77 36.77 3,963,600 -0.23(-0.61%)
Jan 06, 2005 38.25 38.25 36.69 37.00 9,811,100 -1.70(-4.39%)
Jan 05, 2005 38.40 38.92 38.23 38.70 2,582,300 +0.23(+0.61%)
Jan 04, 2005 39.52 39.54 38.40 38.47 3,151,800 -1.05(-2.67%)
Jan 03, 2005 39.93 40.48 39.41 39.52 3,554,900 -0.09(-0.24%)
Dec 31, 2004 39.88 40.17 39.58 39.61 2,186,600 -0.12(-0.30%)
Dec 30, 2004 39.63 39.97 39.46 39.73 1,660,200 +0.10(+0.25%)
Dec 29, 2004 39.13 39.63 39.08 39.63 1,509,700 +0.47(+1.21%)
Dec 28, 2004 38.77 39.27 38.50 39.16 2,423,800 +0.49(+1.28%)
Dec 27, 2004 38.80 39.09 38.67 38.67 2,073,800 +0.05(+0.12%)
Dec 23, 2004 38.64 38.93 38.47 38.62 1,972,400 -0.04(-0.10%)
Dec 22, 2004 38.47 39.17 38.19 38.66 3,038,100 +0.36(+0.94%)
Dec 21, 2004 37.85 38.45 37.81 38.30 1,842,300 +0.42(+1.11%)
Dec 20, 2004 38.00 38.29 37.54 37.88 2,740,500 +0.18(+0.48%)
Dec 17, 2004 38.20 38.54 37.67 37.70 4,805,700 -0.97(-2.50%)
Dec 16, 2004 39.24 39.30 38.67 38.67 3,843,700 -0.57(-1.46%)
Dec 15, 2004 38.83 39.80 38.53 39.24 8,440,000 +1.88(+5.03%)
Dec 14, 2004 37.53 37.59 37.20 37.36 4,296,100 -0.03(-0.09%)
Dec 13, 2004 38.27 38.34 37.34 37.39 3,989,500 -0.49(-1.28%)
Dec 10, 2004 38.48 38.87 37.70 37.88 3,345,000 -0.73(-1.90%)
Dec 09, 2004 38.07 38.69 37.83 38.61 3,114,000 +0.54(+1.42%)
Dec 08, 2004 37.14 38.15 37.14 38.07 3,319,900 +0.84(+2.26%)
Dec 07, 2004 37.60 37.67 36.99 37.23 3,536,900 -0.36(-0.96%)
Dec 06, 2004 37.57 38.01 37.39 37.59 3,581,200 -0.30(-0.79%)
Dec 03, 2004 38.00 38.17 37.59 37.89 3,229,000 -0.27(-0.70%)
Dec 02, 2004 37.33 38.52 36.67 38.16 6,185,000 +0.19(+0.51%)
Dec 01, 2004 37.87 38.80 37.83 37.97 4,267,400 +0.38(+1.01%)
Nov 30, 2004 38.43 38.67 37.48 37.59 4,250,200 -0.93(-2.42%)
Nov 29, 2004 39.29 39.79 38.20 38.52 5,811,400 -0.76(-1.93%)
Nov 26, 2004 39.38 39.73 39.20 39.28 1,243,500 -0.10(-0.25%)
Nov 24, 2004 39.41 39.42 38.53 39.38 4,107,500 -0.02(-0.05%)
Nov 23, 2004 39.37 39.89 39.33 39.40 2,826,100 +0.07(+0.17%)
Nov 22, 2004 40.30 40.30 39.33 39.33 3,661,300 -0.90(-2.24%)
Nov 19, 2004 41.00 41.08 40.17 40.23 3,015,100 -1.10(-2.66%)
Nov 18, 2004 40.79 41.47 40.33 41.33 2,866,800 +0.51(+1.24%)
Nov 17, 2004 40.59 41.42 40.47 40.83 3,940,700 +0.44(+1.09%)
Nov 16, 2004 40.63 40.83 40.30 40.39 3,241,400 -0.71(-1.72%)
Nov 15, 2004 40.13 41.33 40.00 41.09 3,086,500 +1.27(+3.20%)
Nov 12, 2004 40.11 40.28 39.78 39.82 2,792,900 -0.04(-0.10%)
Nov 11, 2004 39.88 40.17 39.60 39.86 2,125,300 +0.06(+0.15%)
Nov 10, 2004 39.69 40.25 39.54 39.80 3,111,900 +0.11(+0.27%)
Nov 09, 2004 39.93 40.75 39.33 39.69 5,429,500 -0.95(-2.33%)
Nov 08, 2004 40.95 41.00 40.57 40.64 2,161,400 -0.29(-0.70%)
Nov 05, 2004 41.23 41.43 40.73 40.93 4,352,700 -0.31(-0.74%)
Nov 04, 2004 39.93 41.31 39.81 41.23 4,077,600 +1.33(+3.34%)
Nov 03, 2004 40.00 40.19 39.60 39.90 3,618,700 +0.46(+1.17%)
Nov 02, 2004 39.99 40.03 39.41 39.44 2,603,400 -0.37(-0.92%)
Nov 01, 2004 39.50 40.04 39.17 39.81 2,277,800 +0.33(+0.83%)
Oct 29, 2004 39.57 39.93 39.23 39.48 2,707,000 -0.16(-0.40%)
Oct 28, 2004 39.23 39.79 39.21 39.64 2,369,800 +0.16(+0.41%)
Oct 27, 2004 38.64 39.77 38.57 39.48 3,577,200 +0.76(+1.96%)
Oct 26, 2004 37.96 38.77 37.90 38.72 2,435,800 +0.76(+2.00%)
Oct 25, 2004 37.83 38.10 37.41 37.96 2,634,100 +0.03(+0.07%)
Oct 22, 2004 38.07 38.19 37.59 37.93 2,606,100 -0.13(-0.35%)
Oct 21, 2004 37.25 38.20 36.88 38.07 3,695,900 +0.83(+2.22%)
Oct 20, 2004 37.53 37.72 37.11 37.24 2,447,500 -0.43(-1.15%)
Oct 19, 2004 38.31 38.71 37.60 37.67 3,264,400 -0.61(-1.60%)
Oct 18, 2004 37.57 38.33 37.51 38.29 3,084,400 +0.49(+1.31%)
Oct 15, 2004 37.20 37.86 37.07 37.79 3,023,800 +0.79(+2.13%)
Oct 14, 2004 37.13 37.47 36.91 37.01 4,026,000 +0.23(+0.63%)
Oct 13, 2004 36.90 37.19 36.42 36.77 3,062,300 +0.11(+0.31%)
Oct 12, 2004 36.33 36.80 36.23 36.66 1,763,700 -0.07(-0.18%)
Oct 11, 2004 36.27 36.77 36.18 36.73 1,659,700 +0.55(+1.53%)
Oct 08, 2004 36.67 37.01 35.83 36.17 3,090,900 -0.49(-1.33%)
Oct 07, 2004 36.67 37.37 36.65 36.66 3,166,900 -0.01(-0.04%)
Oct 06, 2004 36.44 36.77 36.24 36.67 1,584,400 +0.23(+0.64%)
Oct 05, 2004 36.75 36.78 36.34 36.44 1,558,600 -0.21(-0.56%)
Oct 04, 2004 36.73 37.38 36.64 36.65 3,229,100 +0.15(+0.42%)
Oct 01, 2004 36.47 37.02 36.33 36.49 2,757,100 +0.33(+0.92%)
Sep 30, 2004 36.33 36.62 36.05 36.16 3,221,100 -0.51(-1.38%)
Sep 29, 2004 35.68 36.68 35.62 36.67 3,728,800 +0.99(+2.78%)
Sep 28, 2004 35.79 35.80 35.12 35.67 2,019,100 +0.07(+0.21%)
Sep 27, 2004 35.53 35.92 35.53 35.60 1,502,100 -0.17(-0.48%)
Sep 24, 2004 35.76 36.05 35.73 35.77 2,284,300 +0.01(+0.04%)
Sep 23, 2004 35.39 36.06 35.23 35.76 3,371,300 +0.11(+0.30%)
Sep 22, 2004 35.87 36.03 35.61 35.65 3,021,300 -0.38(-1.05%)
Sep 21, 2004 35.77 36.29 35.67 36.03 2,634,100 +0.38(+1.07%)
Sep 20, 2004 35.42 35.72 35.22 35.65 3,153,500 +0.07(+0.19%)
Sep 17, 2004 35.76 35.90 35.43 35.59 2,824,200 -0.17(-0.47%)
Sep 16, 2004 35.33 36.15 35.29 35.75 4,496,900 +0.68(+1.94%)
Sep 15, 2004 34.17 35.45 34.17 35.07 9,205,600 +1.55(+4.61%)
Sep 14, 2004 33.93 33.93 33.42 33.53 5,638,500 -0.41(-1.20%)
Sep 13, 2004 33.73 34.19 33.73 33.93 3,567,900 +0.30(+0.89%)
Sep 10, 2004 32.80 33.93 32.77 33.63 4,927,900 +0.99(+3.02%)
Sep 09, 2004 32.90 33.03 32.33 32.65 2,913,600 -0.05(-0.16%)
Sep 08, 2004 33.03 33.61 32.63 32.70 3,369,600 -0.33(-1.01%)
Sep 07, 2004 33.07 33.49 32.83 33.03 3,361,600 +0.33(+1.00%)
Sep 03, 2004 32.56 32.99 32.43 32.71 3,011,300 +0.04(+0.12%)
Sep 02, 2004 32.00 32.93 31.86 32.67 6,125,600 +1.50(+4.81%)
Sep 01, 2004 30.81 31.20 30.57 31.17 5,662,400 +0.15(+0.49%)
Aug 31, 2004 31.83 31.91 30.61 31.01 7,364,100 -0.79(-2.49%)
Aug 30, 2004 32.29 32.29 31.52 31.81 3,760,700 -0.48(-1.49%)
Aug 27, 2004 32.00 32.33 31.33 32.29 7,356,900 -0.71(-2.16%)
Aug 26, 2004 32.70 33.11 32.60 33.00 2,773,200 +0.21(+0.63%)
Aug 25, 2004 32.56 32.90 32.33 32.79 2,553,700 +0.23(+0.72%)
Aug 24, 2004 32.53 32.87 32.32 32.56 2,139,600 +0.16(+0.49%)
Aug 23, 2004 32.41 32.63 32.08 32.40 1,927,700 -0.09(-0.27%)
Aug 20, 2004 32.13 32.65 32.12 32.49 3,539,700 +0.17(+0.52%)
Aug 19, 2004 31.95 32.53 31.61 32.32 4,502,700 +0.44(+1.38%)
Aug 18, 2004 31.50 32.21 31.37 31.88 3,874,200 +0.34(+1.08%)
Aug 17, 2004 31.83 32.50 31.49 31.54 6,114,000 +0.55(+1.76%)
Aug 16, 2004 29.83 31.07 29.81 30.99 5,103,400 +1.25(+4.21%)
Aug 13, 2004 29.53 29.75 29.25 29.74 2,722,200 +0.23(+0.77%)
Aug 12, 2004 29.73 30.16 29.50 29.51 3,684,400 -0.22(-0.74%)
Aug 11, 2004 29.97 29.97 29.37 29.73 4,596,000 -0.37(-1.22%)
Aug 10, 2004 29.93 30.47 29.77 30.10 9,434,100 +0.22(+0.74%)
Aug 09, 2004 29.87 30.29 29.86 29.88 1,927,700 -0.04(-0.13%)
Aug 06, 2004 29.94 30.23 29.69 29.92 4,172,400 -0.51(-1.67%)
Aug 05, 2004 31.07 31.24 30.21 30.43 4,622,200 -0.69(-2.21%)
Aug 04, 2004 31.03 31.11 30.41 31.11 4,584,900 -0.22(-0.70%)
Aug 03, 2004 32.00 32.08 31.33 31.33 4,629,200 -1.01(-3.11%)
Aug 02, 2004 32.04 32.53 31.83 32.34 3,489,000 +0.23(+0.73%)
Jul 30, 2004 31.63 32.30 31.41 32.11 2,451,200 +0.34(+1.07%)
Jul 29, 2004 31.67 32.05 31.50 31.77 2,170,800 +0.46(+1.47%)
Jul 28, 2004 31.57 31.84 30.73 31.31 2,849,400 -0.29(-0.93%)
Jul 27, 2004 30.73 31.80 30.73 31.60 3,071,500 +0.90(+2.93%)
Jul 26, 2004 31.33 31.43 30.43 30.70 3,373,100 -0.71(-2.25%)
Jul 23, 2004 31.47 31.84 31.20 31.41 2,141,400 -0.38(-1.20%)
Jul 22, 2004 31.75 31.80 31.09 31.79 3,485,400 +0.04(+0.13%)
Jul 21, 2004 32.45 32.57 31.40 31.75 3,600,500 -0.46(-1.43%)
Jul 20, 2004 33.17 33.17 31.34 32.21 4,007,400 +1.33(+4.32%)
Jul 19, 2004 31.87 31.95 30.70 30.87 5,167,000 -0.84(-2.65%)
Jul 16, 2004 32.83 32.90 31.69 31.71 3,407,500 -0.88(-2.70%)
Jul 15, 2004 32.89 32.93 32.45 32.59 2,388,800 -0.19(-0.59%)
Jul 14, 2004 32.88 33.05 32.54 32.79 2,702,300 -0.21(-0.65%)
Jul 13, 2004 32.72 33.29 32.67 33.00 2,551,500 +0.27(+0.84%)
Jul 12, 2004 32.59 32.88 32.25 32.73 2,154,400 +0.17(+0.53%)
Jul 09, 2004 32.51 32.79 32.35 32.55 1,992,000 +0.05(+0.14%)
Jul 08, 2004 33.35 33.35 32.41 32.51 3,593,100 -0.93(-2.79%)
Jul 07, 2004 32.85 33.55 32.67 33.44 4,203,400 +0.80(+2.45%)
Jul 06, 2004 32.84 32.97 32.35 32.64 3,445,200 -0.19(-0.59%)
Jul 02, 2004 33.26 33.31 32.57 32.83 3,681,000 -0.33(-0.99%)
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.