Best Buy (NY: BBY )

105.87 USD +1.95 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.10 34.21 33.31 33.59 4,758,400 -0.83(-2.42%)
Jan 29, 2004 34.25 34.49 33.61 34.43 3,356,100 +0.24(+0.70%)
Jan 28, 2004 35.32 35.61 34.00 34.19 3,266,700 -1.08(-3.06%)
Jan 27, 2004 35.66 35.90 35.21 35.27 1,962,800 -0.26(-0.73%)
Jan 26, 2004 35.08 35.60 34.82 35.53 2,204,800 +0.49(+1.41%)
Jan 23, 2004 35.29 35.66 34.76 35.03 3,094,900 -0.22(-0.62%)
Jan 22, 2004 35.77 36.05 35.11 35.25 2,518,200 -0.51(-1.44%)
Jan 21, 2004 35.63 35.87 35.08 35.77 2,508,600 +0.23(+0.64%)
Jan 20, 2004 36.00 36.07 35.28 35.54 3,989,100 -0.37(-1.04%)
Jan 16, 2004 36.10 36.10 35.75 35.91 3,534,200 -0.21(-0.57%)
Jan 15, 2004 35.88 36.23 35.46 36.12 3,420,100 +0.35(+0.99%)
Jan 14, 2004 35.79 35.83 35.33 35.77 3,450,800 -0.12(-0.33%)
Jan 13, 2004 35.59 35.93 35.37 35.89 2,994,800 +0.32(+0.90%)
Jan 12, 2004 36.08 36.17 34.95 35.57 3,768,200 -0.43(-1.20%)
Jan 09, 2004 35.81 36.53 35.19 36.00 5,756,100 +0.19(+0.52%)
Jan 08, 2004 34.81 35.95 35.07 35.81 6,888,700 +1.01(+2.89%)
Jan 07, 2004 34.03 34.90 33.94 34.81 5,395,100 +0.38(+1.10%)
Jan 06, 2004 34.55 34.63 34.05 34.43 4,270,100 -0.13(-0.37%)
Jan 05, 2004 34.31 34.67 33.73 34.55 4,512,800 +0.67(+1.99%)
Jan 02, 2004 34.85 35.05 33.71 33.88 3,783,300 -0.95(-2.72%)
Dec 31, 2003 35.05 35.26 34.70 34.83 2,092,000 -0.27(-0.78%)
Dec 30, 2003 34.83 35.11 34.62 35.10 3,373,700 +0.31(+0.88%)
Dec 29, 2003 34.63 34.98 34.38 34.79 4,856,400 +1.09(+3.22%)
Dec 26, 2003 33.33 34.08 33.33 33.71 2,396,200 +0.55(+1.67%)
Dec 24, 2003 32.99 33.63 32.93 33.15 1,720,400 +0.15(+0.46%)
Dec 23, 2003 33.07 33.63 32.33 33.00 6,851,900 -0.63(-1.88%)
Dec 22, 2003 34.41 34.53 33.35 33.63 5,093,600 -0.78(-2.27%)
Dec 19, 2003 34.73 34.83 34.30 34.41 3,985,100 -0.26(-0.75%)
Dec 18, 2003 34.50 34.86 34.10 34.67 5,219,200 +0.34(+0.99%)
Dec 17, 2003 33.01 34.60 32.47 34.33 14,309,400 +1.32(+4.00%)
Dec 16, 2003 34.70 34.92 32.93 33.01 11,797,100 -2.03(-5.80%)
Dec 15, 2003 35.73 36.90 35.02 35.05 5,110,900 -0.68(-1.90%)
Dec 12, 2003 35.57 35.91 35.00 35.73 3,865,000 +0.16(+0.45%)
Dec 11, 2003 34.79 35.73 34.79 35.57 4,914,400 +0.91(+2.64%)
Dec 10, 2003 35.21 35.33 34.49 34.65 4,681,800 -0.56(-1.59%)
Dec 09, 2003 36.27 36.39 35.19 35.21 4,355,800 -0.95(-2.62%)
Dec 08, 2003 36.06 36.24 35.67 36.16 4,609,000 +0.10(+0.28%)
Dec 05, 2003 35.50 36.47 35.47 36.06 5,100,900 -0.04(-0.11%)
Dec 04, 2003 37.00 37.01 35.33 36.10 17,969,000 -2.18(-5.69%)
Dec 03, 2003 38.77 39.42 38.27 38.28 6,540,100 -0.73(-1.88%)
Dec 02, 2003 40.30 40.46 38.70 39.01 7,736,200 -1.57(-3.86%)
Dec 01, 2003 41.33 41.80 40.19 40.58 6,353,400 -0.75(-1.82%)
Nov 28, 2003 40.73 41.43 40.40 41.33 1,980,700 +0.60(+1.47%)
Nov 26, 2003 40.33 40.81 39.54 40.73 3,604,600 +0.49(+1.23%)
Nov 25, 2003 39.80 40.24 39.78 40.24 3,495,200 +0.45(+1.12%)
Nov 24, 2003 39.09 39.82 39.09 39.79 3,161,900 +0.97(+2.49%)
Nov 21, 2003 38.36 38.91 38.33 38.83 2,055,700 +0.47(+1.22%)
Nov 20, 2003 38.53 39.20 38.31 38.36 2,880,200 -0.33(-0.86%)
Nov 19, 2003 38.53 38.97 38.17 38.69 3,339,300 +0.16(+0.42%)
Nov 18, 2003 38.43 39.23 38.41 38.53 3,221,600 +0.27(+0.70%)
Nov 17, 2003 0.6667 38.69 37.97 38.27 4,094,700 +0.01(+0.04%)
Nov 14, 2003 39.03 39.50 38.11 38.25 3,364,100 -0.59(-1.51%)
Nov 13, 2003 38.83 39.50 38.31 38.84 5,233,000 -0.66(-1.67%)
Nov 12, 2003 39.53 39.73 39.04 39.50 3,608,900 -0.17(-0.42%)
Nov 11, 2003 39.22 39.72 39.08 39.67 3,534,600 +0.48(+1.22%)
Nov 10, 2003 39.27 39.40 38.96 39.19 3,537,200 +0.43(+1.10%)
Nov 07, 2003 39.30 39.43 38.67 38.76 2,297,000 -0.42(-1.07%)
Nov 06, 2003 38.33 39.36 38.33 39.18 2,511,900 +0.29(+0.74%)
Nov 05, 2003 39.61 39.61 38.63 38.89 3,608,900 -0.71(-1.80%)
Nov 04, 2003 39.58 39.80 38.81 39.61 1,836,500 +0.03(+0.08%)
Nov 03, 2003 38.87 39.78 39.22 39.57 2,621,060 +0.70(+1.80%)
Oct 31, 2003 38.64 39.08 38.68 38.87 2,440,400 +0.23(+0.60%)
Oct 30, 2003 38.05 39.05 38.02 38.64 3,865,100 +0.59(+1.56%)
Oct 29, 2003 37.88 38.49 37.50 38.05 2,837,700 -0.18(-0.47%)
Oct 28, 2003 36.79 38.23 36.13 38.23 4,913,900 +1.43(+3.90%)
Oct 27, 2003 36.03 36.84 36.00 36.79 3,249,900 +1.03(+2.89%)
Oct 24, 2003 36.20 36.34 35.10 35.76 4,115,900 -0.78(-2.13%)
Oct 23, 2003 36.03 36.56 35.87 36.54 3,148,400 +0.47(+1.29%)
Oct 22, 2003 35.73 36.11 35.40 36.07 3,608,300 +0.02(+0.06%)
Oct 21, 2003 35.20 36.27 35.20 36.05 4,840,800 +0.85(+2.42%)
Oct 20, 2003 35.33 35.37 35.09 35.20 2,712,200 +0.10(+0.28%)
Oct 17, 2003 35.71 36.03 35.03 35.10 4,117,300 -0.61(-1.70%)
Oct 16, 2003 35.60 36.10 35.36 35.71 2,707,200 +0.12(+0.34%)
Oct 15, 2003 36.73 36.74 35.42 35.59 3,502,700 -1.01(-2.77%)
Oct 14, 2003 36.40 36.60 35.93 36.60 2,281,000 +0.20(+0.55%)
Oct 13, 2003 35.33 36.60 35.30 36.40 3,307,900 +1.30(+3.70%)
Oct 10, 2003 35.49 35.39 34.82 35.10 2,571,100 -0.39(-1.11%)
Oct 09, 2003 34.60 35.77 34.40 35.49 5,039,300 +1.59(+4.70%)
Oct 08, 2003 34.47 34.55 33.78 33.90 2,366,800 -0.35(-1.03%)
Oct 07, 2003 34.39 34.65 33.71 34.25 2,308,000 -0.14(-0.41%)
Oct 06, 2003 34.13 34.49 33.80 34.39 2,422,400 +0.39(+1.16%)
Oct 03, 2003 32.61 34.37 33.53 34.00 4,473,600 +1.39(+4.25%)
Oct 02, 2003 32.77 32.91 32.33 32.61 3,073,000 -0.27(-0.83%)
Oct 01, 2003 31.68 33.11 31.63 32.89 4,191,300 +1.21(+3.81%)
Sep 30, 2003 31.00 31.99 31.00 31.68 3,690,200 +0.02(+0.06%)
Sep 29, 2003 32.15 32.27 30.87 31.66 4,688,500 -0.41(-1.29%)
Sep 26, 2003 32.35 32.41 32.09 32.07 2,788,500 -0.29(-0.91%)
Sep 25, 2003 32.33 33.01 31.53 32.37 5,698,000 +0.03(+0.10%)
Sep 24, 2003 33.81 33.81 32.10 32.33 6,575,500 -1.47(-4.36%)
Sep 23, 2003 33.70 33.89 33.36 33.81 2,801,700 +0.22(+0.66%)
Sep 22, 2003 34.03 34.03 33.36 33.59 3,316,600 -0.71(-2.06%)
Sep 19, 2003 34.35 34.80 34.07 34.29 2,812,600 -0.05(-0.16%)
Sep 18, 2003 34.73 34.73 34.07 34.35 2,804,200 +0.03(+0.08%)
Sep 17, 2003 35.11 34.99 33.70 34.32 7,453,600 -0.79(-2.24%)
Sep 16, 2003 34.78 35.28 34.01 35.11 3,094,700 +0.33(+0.94%)
Sep 15, 2003 34.02 35.07 34.01 34.78 4,311,400 +0.82(+2.41%)
Sep 12, 2003 33.87 33.96 33.23 33.96 3,557,900 -0.01(-0.02%)
Sep 11, 2003 33.10 34.10 33.01 33.97 4,148,800 +1.04(+3.16%)
Sep 10, 2003 32.96 33.99 32.89 32.93 4,640,900 -0.77(-2.29%)
Sep 09, 2003 34.67 34.67 33.55 33.70 5,484,600 -0.97(-2.79%)
Sep 08, 2003 35.01 35.19 34.53 34.67 5,325,000 -0.35(-0.99%)
Sep 05, 2003 34.54 36.07 34.54 35.01 6,104,200 -0.11(-0.32%)
Sep 04, 2003 35.23 35.53 34.43 35.13 5,160,900 -0.27(-0.77%)
Sep 03, 2003 35.77 35.77 35.21 35.40 4,309,800 -0.04(-0.11%)
Sep 02, 2003 34.89 35.78 34.83 35.44 4,823,700 +0.77(+2.21%)
Aug 29, 2003 34.40 34.72 34.29 34.67 3,329,400 +0.40(+1.17%)
Aug 28, 2003 34.31 34.58 33.90 34.27 3,060,100 -0.03(-0.08%)
Aug 27, 2003 33.14 34.66 33.07 34.30 4,179,300 +1.17(+3.52%)
Aug 26, 2003 32.60 33.40 32.23 33.13 3,244,500 +0.13(+0.40%)
Aug 25, 2003 33.41 33.43 32.75 33.00 2,470,000 -0.39(-1.16%)
Aug 22, 2003 33.63 33.75 33.20 33.39 4,259,500 +0.42(+1.27%)
Aug 21, 2003 33.00 33.23 32.77 32.97 4,048,700 -0.03(-0.10%)
Aug 20, 2003 33.00 33.07 32.24 33.00 2,590,000 +0.00(+0.00%)
Aug 19, 2003 32.80 33.09 32.57 33.00 3,138,300 +0.17(+0.51%)
Aug 18, 2003 32.99 33.18 32.73 32.83 2,704,500 -0.05(-0.14%)
Aug 15, 2003 32.51 32.95 32.24 32.88 1,285,800 +0.43(+1.34%)
Aug 14, 2003 32.83 32.87 32.29 32.45 2,431,000 -0.39(-1.18%)
Aug 13, 2003 32.67 33.20 32.47 32.83 4,071,900 +0.25(+0.76%)
Aug 12, 2003 31.93 32.59 31.79 32.59 3,110,000 +0.68(+2.13%)
Aug 11, 2003 31.95 32.19 31.59 31.91 4,021,900 -0.03(-0.08%)
Aug 08, 2003 31.07 32.13 30.97 31.93 6,356,600 +0.94(+3.03%)
Aug 07, 2003 29.25 31.07 29.17 30.99 13,662,900 +3.87(+14.28%)
Aug 06, 2003 26.87 27.66 26.41 27.12 4,928,900 +0.33(+1.24%)
Aug 05, 2003 28.01 28.01 26.77 26.79 4,883,100 -1.22(-4.36%)
Aug 04, 2003 28.47 28.67 27.47 28.01 4,626,000 -0.56(-1.96%)
Aug 01, 2003 28.50 28.94 28.17 28.57 4,347,900 -0.53(-1.83%)
Jul 31, 2003 28.67 29.57 28.29 29.10 4,176,300 +0.80(+2.83%)
Jul 30, 2003 29.00 29.03 28.27 28.30 3,510,000 -0.49(-1.71%)
Jul 29, 2003 29.13 29.32 28.64 28.79 2,688,500 -0.30(-1.03%)
Jul 28, 2003 28.71 29.44 28.58 29.09 2,175,300 +0.39(+1.35%)
Jul 25, 2003 28.10 28.71 27.57 28.71 4,037,700 +0.63(+2.26%)
Jul 24, 2003 28.43 28.61 28.07 28.07 3,335,000 -0.53(-1.84%)
Jul 23, 2003 29.03 29.09 28.24 28.60 2,566,600 -0.24(-0.83%)
Jul 22, 2003 29.52 29.58 28.18 28.84 3,402,400 +0.09(+0.32%)
Jul 21, 2003 29.61 29.61 28.57 28.75 2,713,700 -0.87(-2.93%)
Jul 18, 2003 30.17 30.17 29.16 29.61 2,485,500 -0.08(-0.27%)
Jul 17, 2003 29.91 30.07 29.53 29.69 3,735,000 -0.49(-1.63%)
Jul 16, 2003 30.17 30.33 29.84 30.19 2,325,600 +0.16(+0.53%)
Jul 15, 2003 30.67 30.67 29.34 30.03 2,986,800 -0.33(-1.08%)
Jul 14, 2003 30.53 31.23 30.18 30.35 3,169,500 +0.09(+0.29%)
Jul 11, 2003 30.23 30.47 29.80 30.27 1,956,400 +0.09(+0.29%)
Jul 10, 2003 30.33 30.33 29.70 30.18 3,301,400 -0.15(-0.51%)
Jul 09, 2003 31.55 31.55 30.08 30.33 3,680,600 -1.21(-3.85%)
Jul 08, 2003 30.13 31.60 30.13 31.55 3,011,800 +1.18(+3.89%)
Jul 07, 2003 29.87 30.37 29.77 30.37 2,565,900 +0.75(+2.52%)
Jul 03, 2003 29.34 29.96 29.33 29.62 1,514,900 -0.12(-0.40%)
Jul 02, 2003 29.33 29.87 29.27 29.74 2,548,700 +0.48(+1.64%)
Jul 01, 2003 29.28 29.28 28.40 29.26 3,103,300 -0.02(-0.07%)
Jun 30, 2003 29.05 29.47 28.88 29.28 2,081,700 +0.28(+0.97%)
Jun 27, 2003 29.11 29.48 28.74 29.00 2,423,900 +0.03(+0.11%)
Jun 26, 2003 28.57 29.07 28.25 28.97 2,076,600 +0.55(+1.92%)
Jun 25, 2003 28.23 29.12 28.23 28.42 2,913,500 +0.03(+0.09%)
Jun 24, 2003 28.64 29.23 27.95 28.39 3,561,900 -0.25(-0.86%)
Jun 23, 2003 29.17 29.27 28.38 28.64 2,773,700 -0.73(-2.47%)
Jun 20, 2003 29.20 29.42 28.89 29.37 2,866,000 +0.30(+1.03%)
Jun 19, 2003 29.13 29.95 28.96 29.07 3,170,700 -0.03(-0.11%)
Jun 18, 2003 29.45 29.66 28.74 29.10 5,644,300 -0.35(-1.18%)
Jun 17, 2003 29.50 29.67 29.07 29.45 4,844,500 +0.12(+0.41%)
Jun 16, 2003 28.83 29.73 28.60 29.33 7,179,200 +1.49(+5.34%)
Jun 13, 2003 28.20 28.33 27.67 27.84 2,685,800 -0.45(-1.58%)
Jun 12, 2003 28.87 28.94 28.19 28.29 2,797,200 -0.33(-1.14%)
Jun 11, 2003 28.19 28.65 27.94 28.61 3,006,400 +0.43(+1.51%)
Jun 10, 2003 27.52 28.19 27.51 28.19 2,809,100 +0.67(+2.45%)
Jun 09, 2003 27.53 27.92 27.21 27.51 2,905,500 -0.40(-1.43%)
Jun 06, 2003 28.86 29.27 27.59 27.91 5,454,000 -0.62(-2.17%)
Jun 05, 2003 26.98 29.30 26.98 28.53 12,665,800 +1.55(+5.76%)
Jun 04, 2003 26.27 27.00 26.10 26.98 4,233,900 +0.85(+3.24%)
Jun 03, 2003 26.60 26.74 25.73 26.13 4,250,300 -0.51(-1.93%)
Jun 02, 2003 25.85 27.03 25.85 26.65 5,311,900 +0.85(+3.28%)
May 30, 2003 25.33 25.85 25.10 25.80 3,661,100 +0.87(+3.48%)
May 29, 2003 25.20 25.50 24.73 24.93 4,241,900 -0.13(-0.53%)
May 28, 2003 24.77 25.21 24.70 25.07 5,890,600 +0.85(+3.52%)
May 27, 2003 23.55 24.24 23.35 24.21 3,186,000 +0.61(+2.57%)
May 23, 2003 23.81 23.81 23.40 23.61 2,003,900 -0.19(-0.81%)
May 22, 2003 23.39 23.96 23.23 23.80 2,650,600 +0.67(+2.91%)
May 21, 2003 23.04 23.22 22.67 23.13 2,257,300 +0.09(+0.38%)
May 20, 2003 23.02 23.72 22.54 23.04 4,465,300 +0.32(+1.41%)
May 19, 2003 23.71 24.20 22.67 22.72 6,023,700 -1.73(-7.09%)
May 16, 2003 24.73 24.89 24.25 24.45 3,830,500 -0.28(-1.13%)
May 15, 2003 24.53 24.73 24.15 24.73 3,725,000 +0.20(+0.82%)
May 14, 2003 24.95 25.13 24.25 24.53 4,403,300 -0.23(-0.92%)
May 13, 2003 24.99 25.29 24.60 24.76 4,320,800 -0.23(-0.93%)
May 12, 2003 23.71 25.29 23.67 24.99 5,625,500 +1.09(+4.57%)
May 09, 2003 23.18 23.92 23.59 23.90 2,634,700 +0.30(+1.27%)
May 08, 2003 23.18 23.87 23.18 23.60 2,309,900 -0.05(-0.23%)
May 07, 2003 23.50 23.91 23.27 23.65 2,708,900 +0.05(+0.23%)
May 06, 2003 23.23 23.96 23.21 23.60 3,297,600 +0.43(+1.84%)
May 05, 2003 23.56 23.56 22.80 23.17 2,697,700 +0.35(+1.52%)
May 02, 2003 22.20 22.99 22.20 22.83 3,205,200 +0.32(+1.42%)
May 01, 2003 23.05 23.05 22.20 22.51 3,439,000 -0.55(-2.37%)
Apr 30, 2003 22.88 23.17 22.69 23.05 3,799,300 +0.12(+0.52%)
Apr 29, 2003 22.67 23.33 22.67 22.93 4,721,000 +0.43(+1.93%)
Apr 28, 2003 22.01 22.84 21.99 22.50 3,904,500 +0.63(+2.90%)
Apr 25, 2003 22.30 22.38 21.68 21.87 3,194,400 -0.71(-3.16%)
Apr 24, 2003 22.33 22.60 22.23 22.58 3,977,600 +0.18(+0.80%)
Apr 23, 2003 22.63 22.97 22.30 22.40 5,824,300 -0.23(-1.00%)
Apr 22, 2003 21.60 22.81 21.45 22.63 5,551,100 +1.27(+5.96%)
Apr 21, 2003 21.63 21.79 21.31 21.35 2,057,800 -0.21(-0.96%)
Apr 17, 2003 20.70 21.67 20.61 21.56 4,284,600 +1.03(+5.03%)
Apr 16, 2003 21.03 21.30 20.47 20.53 3,061,200 -0.48(-2.28%)
Apr 15, 2003 20.57 21.19 20.47 21.01 3,422,300 +0.35(+1.71%)
Apr 14, 2003 20.00 20.75 19.91 20.65 4,729,900 +0.61(+3.06%)
Apr 11, 2003 20.33 20.63 20.02 20.04 2,864,500 -0.08(-0.40%)
Apr 10, 2003 19.73 20.21 19.53 20.12 3,222,400 +0.40(+2.03%)
Apr 09, 2003 20.03 20.24 19.69 19.72 2,731,400 -0.27(-1.33%)
Apr 08, 2003 19.81 20.26 19.54 19.99 3,286,300 +0.18(+0.91%)
Apr 07, 2003 20.63 20.63 19.75 19.81 3,833,400 +0.09(+0.47%)
Apr 04, 2003 19.90 19.99 19.37 19.71 2,406,300 -0.08(-0.40%)
Apr 03, 2003 19.49 19.99 19.19 19.79 4,880,000 +0.68(+3.56%)
Apr 02, 2003 18.23 19.36 18.23 19.11 5,571,200 +0.88(+4.83%)
Apr 01, 2003 17.38 18.56 17.03 18.23 10,297,600 +0.25(+1.41%)
Mar 31, 2003 17.39 18.34 17.39 17.98 6,260,600 +0.05(+0.26%)
Mar 28, 2003 18.80 18.80 17.83 17.93 6,011,700 -0.87(-4.61%)
Mar 27, 2003 19.31 19.32 18.67 18.80 5,763,500 -0.82(-4.18%)
Mar 26, 2003 20.03 20.03 19.41 19.62 40,840,000 -0.63(-3.10%)
Mar 25, 2003 19.37 20.43 19.37 20.25 4,542,900 +0.88(+4.54%)
Mar 24, 2003 19.77 20.09 19.25 19.37 4,376,400 -1.39(-6.71%)
Mar 21, 2003 20.23 20.82 19.90 20.76 4,868,300 +0.83(+4.18%)
Mar 20, 2003 19.97 20.16 19.28 19.93 5,033,400 -0.25(-1.22%)
Mar 19, 2003 20.48 20.60 19.60 20.17 4,141,100 -0.16(-0.79%)
Mar 18, 2003 20.23 20.73 19.91 20.33 5,664,300 +0.42(+2.11%)
Mar 17, 2003 18.80 20.00 18.61 19.91 4,373,000 +1.01(+5.32%)
Mar 14, 2003 19.15 19.33 18.77 18.91 3,157,100 -0.24(-1.25%)
Mar 13, 2003 18.40 19.15 18.40 19.15 3,493,600 +0.89(+4.86%)
Mar 12, 2003 18.01 18.31 17.81 18.26 2,092,700 +0.14(+0.77%)
Mar 11, 2003 18.39 18.66 18.03 18.12 3,730,500 -0.21(-1.13%)
Mar 10, 2003 18.63 18.87 18.07 18.33 3,643,400 -0.40(-2.14%)
Mar 07, 2003 18.35 18.93 17.71 18.73 3,509,100 +0.38(+2.07%)
Mar 06, 2003 17.34 18.49 17.34 18.35 6,052,400 +0.57(+3.23%)
Mar 05, 2003 18.37 18.70 17.70 17.77 7,283,200 -0.68(-3.68%)
Mar 04, 2003 19.25 19.25 18.37 18.45 2,818,800 -0.73(-3.79%)
Mar 03, 2003 19.66 19.89 19.01 19.18 3,506,200 -0.20(-1.03%)
Feb 28, 2003 19.17 19.44 19.10 19.38 2,368,100 +0.25(+1.29%)
Feb 27, 2003 19.10 19.13 18.85 19.13 3,351,300 +0.53(+2.83%)
Feb 26, 2003 18.80 19.23 18.48 18.61 2,337,900 -0.19(-1.03%)
Feb 25, 2003 18.59 18.83 18.10 18.80 2,899,400 +0.22(+1.18%)
Feb 24, 2003 18.93 19.25 18.58 18.58 3,054,500 -0.61(-3.16%)
Feb 21, 2003 18.60 19.30 18.54 19.19 5,560,900 +0.64(+3.45%)
Feb 20, 2003 18.59 18.60 18.11 18.55 3,887,700 +0.31(+1.68%)
Feb 19, 2003 18.59 18.87 18.00 18.24 3,298,300 -0.36(-1.94%)
Feb 18, 2003 18.17 18.81 17.93 18.60 3,390,400 +0.43(+2.35%)
Feb 14, 2003 17.14 18.17 17.02 18.17 4,121,200 +1.03(+6.03%)
Feb 13, 2003 17.75 17.75 16.64 17.14 4,149,900 -0.61(-3.42%)
Feb 12, 2003 17.91 18.03 17.63 17.75 1,878,100 -0.16(-0.89%)
Feb 11, 2003 17.67 18.33 17.67 17.91 3,570,300 +0.24(+1.36%)
Feb 10, 2003 17.62 17.73 17.36 17.67 2,242,500 +0.06(+0.34%)
Feb 07, 2003 18.13 18.23 17.47 17.61 2,497,500 -0.36(-2.00%)
Feb 06, 2003 18.29 18.45 17.93 17.97 2,419,500 -0.33(-1.79%)
Feb 05, 2003 18.67 18.83 17.91 18.29 7,172,800 +0.30(+1.67%)
Feb 04, 2003 17.55 18.15 17.20 17.99 4,695,000 +0.45(+2.55%)
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.