Best Buy (NY: BBY )

102.85 USD +4.61 (+4.69%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.30 27.07 24.70 26.88 0 +2.27(+9.22%)
Oct 30, 2008 24.77 24.86 23.95 24.61 7,520,558 +1.46(+6.31%)
Oct 29, 2008 23.93 24.78 22.60 23.15 16,036,563 -0.85(-3.54%)
Oct 28, 2008 22.48 24.72 21.44 24.00 15,290,097 +2.49(+11.58%)
Oct 27, 2008 22.01 23.00 21.51 21.51 7,957,624 -1.00(-4.44%)
Oct 24, 2008 20.01 22.93 20.00 22.51 10,032,301 +0.18(+0.81%)
Oct 23, 2008 22.79 23.22 21.08 22.33 10,986,151 -0.53(-2.32%)
Oct 22, 2008 24.36 24.36 22.00 22.86 7,831,584 -1.67(-6.81%)
Oct 21, 2008 24.86 25.18 24.42 24.53 7,635,678 -0.48(-1.92%)
Oct 20, 2008 25.65 25.88 24.55 25.01 11,114,237 +0.26(+1.05%)
Oct 17, 2008 24.40 25.80 24.05 24.75 0 -0.32(-1.28%)
Oct 16, 2008 24.68 25.24 23.57 25.07 13,383,949 +0.49(+1.99%)
Oct 15, 2008 26.53 27.02 24.26 24.58 10,920,250 -2.48(-9.16%)
Oct 14, 2008 28.44 28.59 26.47 27.06 12,231,532 -0.07(-0.26%)
Oct 13, 2008 27.21 27.52 25.80 27.13 11,508,061 +1.38(+5.36%)
Oct 10, 2008 24.07 26.92 23.58 25.75 15,751,716 -0.56(-2.13%)
Oct 09, 2008 29.65 29.65 25.79 26.31 12,418,016 -2.75(-9.46%)
Oct 08, 2008 29.80 31.46 29.06 29.06 16,807,027 -1.28(-4.22%)
Oct 07, 2008 32.10 32.98 30.20 30.34 10,681,974 -2.07(-6.39%)
Oct 06, 2008 32.20 33.29 30.87 32.41 11,934,494 -1.27(-3.77%)
Oct 03, 2008 34.90 35.50 33.36 33.68 0 -0.72(-2.09%)
Oct 02, 2008 36.26 36.50 34.20 34.40 8,065,648 -2.12(-5.81%)
Oct 01, 2008 37.10 37.60 36.09 36.52 6,791,698 -0.98(-2.61%)
Sep 30, 2008 36.99 37.86 36.07 37.50 6,603,830 +0.92(+2.52%)
Sep 29, 2008 38.48 39.07 35.64 36.58 9,378,862 -2.54(-6.49%)
Sep 26, 2008 38.00 39.12 37.66 39.12 0 +0.40(+1.03%)
Sep 25, 2008 38.60 39.86 37.92 38.72 9,051,838 +0.61(+1.60%)
Sep 24, 2008 37.74 38.80 37.60 38.11 8,117,667 +0.24(+0.63%)
Sep 23, 2008 39.47 39.88 37.56 37.87 9,480,802 -1.39(-3.54%)
Sep 22, 2008 41.91 41.96 38.91 39.26 9,691,883 -2.23(-5.37%)
Sep 19, 2008 43.24 100.66 41.20 41.49 0 +0.08(+0.19%)
Sep 18, 2008 40.64 41.46 38.81 41.41 12,861,217 +1.62(+4.07%)
Sep 17, 2008 41.05 42.00 39.61 39.79 13,212,513 -2.61(-6.16%)
Sep 16, 2008 40.70 42.66 39.50 42.40 20,043,899 -1.30(-2.97%)
Sep 15, 2008 43.20 45.00 43.20 43.70 9,701,447 -0.79(-1.78%)
Sep 12, 2008 44.59 45.13 44.20 44.49 10,369,922 -1.51(-3.28%)
Sep 11, 2008 44.58 46.03 44.09 46.00 8,760,162 +0.79(+1.75%)
Sep 10, 2008 44.93 45.85 44.46 45.21 6,558,690 +0.41(+0.92%)
Sep 09, 2008 46.07 46.57 44.68 44.80 10,193,651 -2.13(-4.54%)
Sep 08, 2008 46.26 47.50 45.33 46.93 9,330,372 +2.01(+4.47%)
Sep 05, 2008 44.40 45.21 43.88 44.92 0 -0.06(-0.13%)
Sep 04, 2008 45.50 46.00 44.71 44.98 7,663,585 -1.02(-2.22%)
Sep 03, 2008 45.12 46.60 44.70 46.00 8,649,788 +0.21(+0.46%)
Sep 02, 2008 45.52 46.69 45.44 45.79 6,436,782 +1.02(+2.28%)
Aug 29, 2008 45.12 45.29 44.61 44.77 0 -0.63(-1.39%)
Aug 28, 2008 44.54 45.51 44.43 45.40 4,395,254 +1.14(+2.58%)
Aug 27, 2008 43.89 44.64 43.69 44.26 3,323,274 +0.06(+0.14%)
Aug 26, 2008 44.28 44.52 43.65 44.20 4,720,056 -0.02(-0.05%)
Aug 25, 2008 44.93 45.17 44.03 44.22 4,840,491 -0.92(-2.04%)
Aug 22, 2008 44.56 45.37 44.43 45.14 4,645,436 +0.80(+1.80%)
Aug 21, 2008 43.61 44.44 43.25 44.34 4,265,779 +0.09(+0.20%)
Aug 20, 2008 45.02 45.02 43.60 44.25 8,450,840 -0.55(-1.23%)
Aug 19, 2008 45.80 45.87 44.65 44.80 6,737,463 -1.28(-2.78%)
Aug 18, 2008 46.91 47.08 45.77 46.08 5,710,192 -0.76(-1.62%)
Aug 15, 2008 46.04 47.30 45.78 46.84 0 +1.02(+2.23%)
Aug 14, 2008 45.35 46.15 44.82 45.82 8,404,484 +0.44(+0.97%)
Aug 13, 2008 45.62 46.33 44.72 45.38 11,464,312 +0.47(+1.05%)
Aug 12, 2008 44.53 45.41 43.90 44.91 9,355,849 +0.51(+1.15%)
Aug 11, 2008 42.77 46.10 42.38 44.40 14,095,270 +1.62(+3.79%)
Aug 08, 2008 40.24 43.12 40.24 42.78 7,849,155 +2.35(+5.81%)
Aug 07, 2008 41.09 41.09 40.07 40.43 5,167,476 -1.01(-2.44%)
Aug 06, 2008 41.07 41.57 40.63 41.44 4,477,479 +0.25(+0.61%)
Aug 05, 2008 40.10 41.58 39.91 41.19 6,246,278 +1.40(+3.52%)
Aug 04, 2008 40.00 40.20 39.52 39.79 4,409,308 +0.04(+0.10%)
Aug 01, 2008 39.75 40.10 38.79 39.75 3,990,881 +0.03(+0.08%)
Jul 31, 2008 39.91 41.00 39.63 39.72 6,232,463 -0.67(-1.66%)
Jul 30, 2008 40.41 41.97 39.66 40.39 5,545,877 -0.07(-0.17%)
Jul 29, 2008 40.46 40.58 38.62 40.46 7,086,864 +1.70(+4.39%)
Jul 28, 2008 39.48 39.52 38.29 38.76 5,817,269 +0.47(+1.23%)
Jul 25, 2008 38.70 39.51 37.90 38.29 5,218,224 -0.29(-0.75%)
Jul 24, 2008 39.80 40.08 38.53 38.58 4,748,727 -1.13(-2.85%)
Jul 23, 2008 38.78 41.21 38.71 39.71 6,733,075 +0.61(+1.56%)
Jul 22, 2008 38.16 39.26 37.42 39.10 5,544,773 +0.74(+1.93%)
Jul 21, 2008 39.23 39.53 38.07 38.36 3,863,047 -0.64(-1.64%)
Jul 18, 2008 40.15 40.15 38.19 39.00 6,598,448 -0.38(-0.96%)
Jul 17, 2008 38.00 39.73 37.52 39.38 7,303,194 +0.41(+1.05%)
Jul 16, 2008 37.39 39.21 36.94 38.97 9,856,344 +1.75(+4.70%)
Jul 15, 2008 37.00 37.85 36.10 37.22 8,142,342 -0.10(-0.27%)
Jul 14, 2008 38.14 38.23 37.01 37.32 5,631,300 -0.29(-0.77%)
Jul 11, 2008 38.04 38.23 36.56 37.61 9,427,539 -0.95(-2.46%)
Jul 10, 2008 40.01 40.06 38.20 38.56 10,098,531 -1.29(-3.24%)
Jul 09, 2008 40.45 41.47 39.76 39.85 8,102,442 -0.95(-2.33%)
Jul 08, 2008 39.25 40.91 39.08 40.80 7,326,765 +1.55(+3.95%)
Jul 07, 2008 39.72 40.50 38.75 39.25 7,050,312 -0.34(-0.86%)
Jul 04, 2008 39.60 40.12 39.14 39.59 3,678,791 +0.00(+0.00%)
Jul 03, 2008 39.60 40.12 39.14 39.59 3,678,791 -0.06(-0.15%)
Jul 02, 2008 40.15 40.55 39.55 39.65 6,782,891 -0.29(-0.73%)
Jul 01, 2008 39.27 40.03 38.68 39.94 5,583,009 +0.34(+0.86%)
Jun 30, 2008 40.19 40.75 39.50 39.60 6,310,799 -0.45(-1.12%)
Jun 27, 2008 40.06 40.50 39.42 40.05 5,593,771 -0.04(-0.10%)
Jun 26, 2008 41.10 41.45 39.90 40.09 8,031,703 -1.56(-3.75%)
Jun 25, 2008 41.50 43.00 41.35 41.65 7,487,746 +0.63(+1.54%)
Jun 24, 2008 40.84 41.72 39.94 41.02 7,212,210 -0.15(-0.36%)
Jun 23, 2008 42.15 42.56 41.07 41.17 6,716,228 -0.90(-2.14%)
Jun 20, 2008 43.21 43.41 41.96 42.07 7,709,822 -1.44(-3.31%)
Jun 19, 2008 42.80 43.76 42.60 43.51 6,253,346 +0.77(+1.80%)
Jun 18, 2008 43.21 43.46 42.48 42.74 9,296,649 -0.72(-1.66%)
Jun 17, 2008 46.41 46.53 43.15 43.46 18,900,941 -2.42(-5.27%)
Jun 16, 2008 45.35 46.47 45.04 45.88 8,615,844 +0.18(+0.39%)
Jun 13, 2008 44.90 46.07 44.65 45.70 6,827,999 +1.54(+3.49%)
Jun 12, 2008 44.02 44.93 43.90 44.16 5,889,321 +0.70(+1.61%)
Jun 11, 2008 44.85 45.10 43.38 43.46 6,370,168 -1.61(-3.57%)
Jun 10, 2008 44.70 45.57 43.43 45.07 7,338,542 +0.89(+2.01%)
Jun 09, 2008 44.81 45.47 43.51 44.18 7,916,719 -0.20(-0.45%)
Jun 06, 2008 45.62 46.00 44.06 44.38 10,729,640 -3.14(-6.61%)
Jun 05, 2008 46.60 48.03 46.55 47.52 8,251,199 +1.03(+2.22%)
Jun 04, 2008 45.63 46.58 45.39 46.49 5,989,135 +0.65(+1.42%)
Jun 03, 2008 46.31 46.60 45.31 45.84 6,148,233 -0.23(-0.50%)
Jun 02, 2008 46.59 47.04 45.09 46.07 7,281,502 -0.62(-1.33%)
May 30, 2008 46.20 46.99 45.72 46.69 5,754,135 +0.57(+1.24%)
May 29, 2008 44.24 46.62 44.24 46.12 12,843,989 +2.12(+4.82%)
May 28, 2008 43.45 44.22 43.11 44.00 5,760,960 +0.75(+1.73%)
May 27, 2008 43.27 44.17 42.50 43.25 5,646,196 -0.05(-0.12%)
May 26, 2008 42.69 43.98 42.50 43.30 0 +0.00(+0.00%)
May 23, 2008 42.69 43.98 42.50 43.30 5,735,242 +0.49(+1.14%)
May 22, 2008 42.66 43.00 42.00 42.81 5,161,645 +0.19(+0.45%)
May 21, 2008 43.35 43.75 42.51 42.62 6,148,039 -0.72(-1.66%)
May 20, 2008 43.93 43.96 42.86 43.34 5,173,463 -0.74(-1.68%)
May 19, 2008 45.00 45.01 43.91 44.08 4,288,800 -0.94(-2.09%)
May 16, 2008 45.42 45.42 44.23 45.02 4,616,409 -0.24(-0.53%)
May 15, 2008 44.88 45.37 44.07 45.26 4,659,400 +0.38(+0.85%)
May 14, 2008 43.92 45.12 43.63 44.88 5,061,730 +1.25(+2.87%)
May 13, 2008 43.48 43.88 43.01 43.63 4,301,217 -0.04(-0.09%)
May 12, 2008 42.12 43.77 42.08 43.67 6,032,649 +1.74(+4.15%)
May 09, 2008 41.99 42.45 41.67 41.93 2,844,962 -0.12(-0.29%)
May 08, 2008 44.00 44.00 41.76 42.05 8,977,152 -1.40(-3.22%)
May 07, 2008 44.65 44.78 43.29 43.45 4,676,736 -0.99(-2.23%)
May 06, 2008 43.57 44.86 43.43 44.44 4,226,952 +0.58(+1.32%)
May 05, 2008 44.65 44.68 43.61 43.86 4,779,934 -1.06(-2.36%)
May 02, 2008 45.06 45.34 44.25 44.92 6,404,479 +0.12(+0.27%)
May 01, 2008 43.03 44.80 42.80 44.80 5,777,162 +1.78(+4.14%)
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%)
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.