Best Buy (NY: BBY )

114.78 USD +1.14 (+1.00%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 33.87 33.93 33.39 33.83 3,541,100 +0.03(+0.08%)
Jun 29, 2004 34.31 34.31 33.79 33.80 3,313,100 -0.69(-1.99%)
Jun 28, 2004 35.10 35.11 34.43 34.49 2,199,600 -0.46(-1.32%)
Jun 25, 2004 35.03 35.51 34.77 34.95 2,896,700 -0.12(-0.34%)
Jun 24, 2004 34.56 35.53 34.51 35.07 3,358,800 +0.57(+1.66%)
Jun 23, 2004 34.20 34.60 33.93 34.49 2,319,000 +0.29(+0.86%)
Jun 22, 2004 34.14 34.34 33.67 34.20 3,419,000 +0.07(+0.20%)
Jun 21, 2004 34.43 34.68 34.13 34.13 2,033,000 -0.21(-0.62%)
Jun 18, 2004 34.64 34.64 34.21 34.35 2,750,200 -0.29(-0.83%)
Jun 17, 2004 34.43 35.01 34.32 34.63 3,015,700 -0.06(-0.17%)
Jun 16, 2004 34.80 34.81 34.22 34.69 5,920,800 -0.69(-1.96%)
Jun 15, 2004 35.50 35.80 35.02 35.39 2,721,600 +0.02(+0.06%)
Jun 14, 2004 35.67 35.73 34.97 35.37 2,058,400 -0.30(-0.84%)
Jun 10, 2004 36.03 36.15 35.47 35.67 1,366,800 -0.09(-0.24%)
Jun 09, 2004 35.57 36.42 35.57 35.75 3,590,300 +0.05(+0.15%)
Jun 08, 2004 35.32 35.83 35.15 35.70 2,098,400 +0.33(+0.94%)
Jun 07, 2004 35.00 35.43 34.97 35.37 2,424,900 +0.50(+1.43%)
Jun 04, 2004 35.20 35.31 34.87 34.87 2,646,500 +0.19(+0.56%)
Jun 03, 2004 34.97 35.45 34.55 34.67 5,333,500 -0.97(-2.73%)
Jun 02, 2004 35.70 35.76 35.31 35.65 2,715,400 +0.09(+0.26%)
Jun 01, 2004 35.33 35.99 35.29 35.55 3,509,300 +0.38(+1.08%)
May 28, 2004 35.64 35.64 35.12 35.17 3,702,900 -0.42(-1.18%)
May 27, 2004 36.17 36.31 35.59 35.59 3,717,600 -0.29(-0.82%)
May 26, 2004 35.75 36.19 35.56 35.89 3,787,600 +0.13(+0.37%)
May 25, 2004 34.27 35.93 34.21 35.75 4,175,200 +1.41(+4.12%)
May 24, 2004 34.25 34.65 33.93 34.34 2,149,100 +0.21(+0.63%)
May 21, 2004 34.10 34.39 33.69 34.13 2,395,400 +0.03(+0.10%)
May 20, 2004 34.21 34.60 34.03 34.09 2,225,100 -0.05(-0.14%)
May 19, 2004 34.60 35.12 34.14 34.14 2,584,000 -0.19(-0.56%)
May 18, 2004 33.60 34.62 33.59 34.33 4,155,500 +1.06(+3.19%)
May 17, 2004 33.67 33.80 32.69 33.27 4,815,100 -0.86(-2.52%)
May 14, 2004 34.31 34.70 34.01 34.13 3,771,500 -0.36(-1.04%)
May 13, 2004 34.59 35.10 33.88 34.49 2,909,500 -0.17(-0.48%)
May 12, 2004 34.60 34.67 33.73 34.66 4,832,800 -0.09(-0.25%)
May 11, 2004 34.77 34.80 34.58 34.75 3,815,200 +0.85(+2.50%)
May 10, 2004 34.23 34.32 33.61 33.90 4,351,300 -0.83(-2.40%)
May 07, 2004 35.42 35.91 34.71 34.73 2,997,300 -0.87(-2.43%)
May 06, 2004 35.90 36.13 35.43 35.60 3,333,700 -0.61(-1.68%)
May 05, 2004 35.73 36.33 35.68 36.21 2,729,400 +0.48(+1.34%)
May 04, 2004 35.92 36.00 35.23 35.73 4,289,500 -0.22(-0.61%)
May 03, 2004 36.17 36.66 35.74 35.95 2,852,900 -0.22(-0.61%)
Apr 30, 2004 36.12 36.53 35.37 36.17 4,243,300 +0.05(+0.13%)
Apr 29, 2004 36.57 36.90 35.81 36.12 3,785,200 -0.31(-0.84%)
Apr 28, 2004 37.00 37.07 36.13 36.43 3,339,200 -0.73(-1.97%)
Apr 27, 2004 36.65 37.50 36.53 37.16 4,140,400 +0.63(+1.73%)
Apr 26, 2004 36.93 37.07 36.40 36.53 2,612,500 -0.47(-1.28%)
Apr 23, 2004 36.55 37.17 36.49 37.00 3,372,700 +0.37(+1.00%)
Apr 22, 2004 35.51 36.63 35.50 36.63 4,015,800 +1.01(+2.83%)
Apr 21, 2004 35.20 35.81 35.07 35.63 2,743,500 +0.43(+1.21%)
Apr 20, 2004 35.60 36.07 35.20 35.20 2,953,600 -0.13(-0.38%)
Apr 19, 2004 35.01 35.53 34.82 35.33 2,714,300 +0.00(+0.00%)
Apr 16, 2004 34.85 35.45 34.06 35.33 4,297,500 +0.90(+2.61%)
Apr 15, 2004 34.28 34.66 34.26 34.43 2,536,400 +0.03(+0.10%)
Apr 14, 2004 33.97 34.50 33.52 34.40 3,039,800 +0.34(+1.00%)
Apr 13, 2004 34.95 35.10 34.01 34.06 3,946,100 -0.89(-2.54%)
Apr 12, 2004 35.03 35.17 34.80 34.95 1,766,100 -0.03(-0.08%)
Apr 08, 2004 35.57 35.57 34.74 34.97 2,903,600 -0.06(-0.17%)
Apr 07, 2004 35.62 35.62 34.88 35.03 4,053,500 -0.61(-1.72%)
Apr 06, 2004 35.92 36.20 35.58 35.65 3,081,700 -0.42(-1.16%)
Apr 05, 2004 35.87 36.09 35.64 36.07 3,952,100 +0.12(+0.33%)
Apr 02, 2004 35.53 36.09 34.83 35.95 7,243,900 +1.08(+3.10%)
Apr 01, 2004 34.49 35.00 34.31 34.87 5,451,800 +0.39(+1.12%)
Mar 31, 2004 34.23 34.95 34.00 34.48 14,651,400 +2.21(+6.86%)
Mar 30, 2004 32.31 32.50 32.00 32.27 3,659,600 +0.07(+0.23%)
Mar 29, 2004 32.67 32.77 32.05 32.19 3,033,000 +0.07(+0.21%)
Mar 26, 2004 32.71 32.89 32.01 32.13 3,595,700 -0.23(-0.70%)
Mar 25, 2004 31.23 32.53 31.19 32.35 5,634,500 +1.39(+4.50%)
Mar 24, 2004 31.02 31.27 30.69 30.96 3,642,400 +0.55(+1.82%)
Mar 23, 2004 31.00 31.16 30.23 30.41 3,889,700 -0.19(-0.63%)
Mar 22, 2004 31.33 31.33 30.10 30.60 4,281,500 -0.89(-2.82%)
Mar 19, 2004 31.84 31.97 31.41 31.49 3,593,600 -0.33(-1.03%)
Mar 18, 2004 32.01 32.33 31.41 31.81 3,475,100 -0.34(-1.06%)
Mar 17, 2004 31.83 32.48 31.80 32.15 2,513,600 +0.50(+1.58%)
Mar 16, 2004 32.07 32.19 31.39 31.65 3,269,100 +0.00(+0.00%)
Mar 15, 2004 32.70 32.70 31.65 31.65 3,516,200 -1.21(-3.69%)
Mar 12, 2004 31.83 32.87 31.76 32.87 4,427,300 +1.37(+4.34%)
Mar 11, 2004 32.33 32.60 31.50 31.50 6,923,400 -0.83(-2.58%)
Mar 10, 2004 33.81 33.83 32.33 32.33 8,379,600 -1.43(-4.23%)
Mar 09, 2004 34.33 34.33 33.67 33.76 3,236,300 -0.56(-1.63%)
Mar 08, 2004 35.25 35.49 34.25 34.32 3,266,800 -1.01(-2.87%)
Mar 05, 2004 35.33 35.59 34.74 35.33 4,926,800 +0.29(+0.82%)
Mar 04, 2004 35.77 35.81 34.97 35.05 4,655,400 -1.16(-3.20%)
Mar 03, 2004 35.93 36.41 35.88 36.21 2,708,600 +0.16(+0.44%)
Mar 02, 2004 36.13 36.45 35.58 36.05 2,835,100 -0.08(-0.22%)
Mar 01, 2004 35.59 36.21 35.40 36.13 3,055,500 +0.63(+1.77%)
Feb 27, 2004 34.33 35.73 34.27 35.50 4,464,600 +1.39(+4.09%)
Feb 26, 2004 34.29 34.61 34.00 34.11 4,804,800 -0.18(-0.52%)
Feb 25, 2004 34.17 34.43 33.93 34.29 3,082,600 +0.41(+1.20%)
Feb 24, 2004 34.07 34.46 33.63 33.88 3,813,200 -0.22(-0.65%)
Feb 23, 2004 35.03 35.20 34.06 34.10 4,091,500 -0.92(-2.63%)
Feb 20, 2004 35.33 35.33 34.57 35.02 2,919,800 -0.27(-0.77%)
Feb 19, 2004 36.15 36.39 35.23 35.29 2,959,100 -0.29(-0.82%)
Feb 18, 2004 36.03 36.17 35.37 35.59 1,795,100 -0.43(-1.20%)
Feb 17, 2004 36.00 36.30 35.81 36.02 2,224,200 +0.25(+0.71%)
Feb 13, 2004 36.65 36.70 35.74 35.77 1,779,000 -0.59(-1.61%)
Feb 12, 2004 36.34 36.49 35.83 36.35 2,434,000 -0.01(-0.04%)
Feb 11, 2004 35.57 36.45 35.51 36.37 2,371,600 +0.80(+2.25%)
Feb 10, 2004 35.73 35.79 35.38 35.57 3,004,700 -0.16(-0.45%)
Feb 09, 2004 35.27 36.06 35.20 35.73 3,487,300 +0.69(+1.98%)
Feb 06, 2004 34.53 35.12 34.37 35.03 2,589,700 +0.43(+1.25%)
Feb 05, 2004 34.50 34.73 34.23 34.60 5,651,600 +1.10(+3.28%)
Feb 04, 2004 33.45 33.97 33.21 33.50 3,747,000 +0.03(+0.10%)
Feb 03, 2004 33.68 34.12 33.42 33.47 3,144,700 -0.38(-1.12%)
Feb 02, 2004 33.71 34.20 33.55 33.85 3,197,700 +0.25(+0.75%)
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%)
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.