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 (%)
Aug 31, 2006 46.46 47.08 46.35 47.00 4,545,900 +0.74(+1.60%)
Aug 30, 2006 46.20 47.20 45.95 46.26 5,855,800 +0.05(+0.11%)
Aug 29, 2006 46.43 46.54 45.61 46.21 3,766,700 +0.09(+0.20%)
Aug 28, 2006 45.62 46.64 45.60 46.12 3,807,600 +0.55(+1.21%)
Aug 25, 2006 45.55 45.88 45.31 45.57 2,976,000 -0.12(-0.26%)
Aug 24, 2006 46.25 46.37 45.15 45.69 5,228,900 -0.67(-1.45%)
Aug 23, 2006 46.90 47.02 46.12 46.36 3,299,200 -0.54(-1.15%)
Aug 22, 2006 47.48 47.60 46.80 46.90 3,904,700 -0.76(-1.59%)
Aug 21, 2006 48.60 48.61 47.55 47.66 3,752,600 -1.36(-2.77%)
Aug 18, 2006 49.56 49.56 48.26 49.02 2,473,400 -0.16(-0.33%)
Aug 17, 2006 49.16 49.86 48.95 49.18 2,673,800 +0.07(+0.14%)
Aug 16, 2006 48.04 49.22 47.51 49.11 4,577,800 +1.07(+2.23%)
Aug 15, 2006 47.00 48.13 46.80 48.04 4,872,100 +2.00(+4.34%)
Aug 14, 2006 46.35 47.24 45.91 46.04 2,756,700 -0.21(-0.45%)
Aug 11, 2006 46.50 46.64 45.68 46.25 3,153,000 -0.15(-0.32%)
Aug 10, 2006 45.00 46.76 44.80 46.40 5,291,800 +1.46(+3.25%)
Aug 09, 2006 46.93 47.00 44.91 44.94 5,632,200 -1.17(-2.54%)
Aug 08, 2006 47.80 47.84 46.06 46.11 5,591,900 -1.69(-3.54%)
Aug 07, 2006 47.90 48.22 47.12 47.80 3,265,100 -0.55(-1.14%)
Aug 04, 2006 48.25 48.98 47.67 48.35 7,376,000 +1.40(+2.98%)
Aug 03, 2006 45.20 47.25 45.12 46.95 5,806,600 +1.53(+3.37%)
Aug 02, 2006 45.03 45.89 44.91 45.42 2,635,000 +0.71(+1.59%)
Aug 01, 2006 45.24 45.25 44.04 44.71 3,823,500 -0.63(-1.39%)
Jul 31, 2006 45.15 46.11 45.15 45.34 3,518,400 -0.19(-0.42%)
Jul 28, 2006 45.20 46.02 44.81 45.53 4,764,900 +1.39(+3.15%)
Jul 27, 2006 43.93 44.87 43.91 44.14 4,110,900 +0.18(+0.41%)
Jul 26, 2006 44.94 44.94 43.79 43.96 4,818,400 -0.98(-2.18%)
Jul 25, 2006 44.74 45.70 44.28 44.94 4,740,100 -0.26(-0.58%)
Jul 24, 2006 43.98 45.71 44.63 45.20 3,977,100 +1.23(+2.80%)
Jul 21, 2006 45.05 45.15 43.81 43.97 5,585,300 -1.53(-3.36%)
Jul 20, 2006 47.50 47.85 45.50 45.50 6,265,900 -0.94(-2.02%)
Jul 19, 2006 45.10 46.89 44.60 46.44 9,533,800 +2.34(+5.31%)
Jul 18, 2006 45.00 45.17 43.51 44.10 10,090,000 -1.73(-3.77%)
Jul 17, 2006 45.60 46.43 45.60 45.83 4,706,900 +0.32(+0.70%)
Jul 14, 2006 46.50 46.79 44.60 45.51 8,208,000 -0.99(-2.13%)
Jul 13, 2006 47.46 47.85 46.32 46.50 8,489,500 -1.20(-2.52%)
Jul 12, 2006 50.62 50.62 47.56 47.70 9,720,000 -2.92(-5.77%)
Jul 11, 2006 50.95 51.22 49.72 50.62 5,574,500 -0.79(-1.54%)
Jul 10, 2006 52.36 52.67 51.30 51.41 3,565,100 -0.87(-1.66%)
Jul 07, 2006 53.04 53.04 51.46 52.28 6,650,600 -0.76(-1.43%)
Jul 06, 2006 53.50 53.67 52.27 53.04 5,472,500 -0.45(-0.84%)
Jul 05, 2006 54.21 54.39 53.28 53.49 2,983,900 -1.14(-2.09%)
Jul 03, 2006 54.74 55.51 54.30 54.63 989,100 -0.21(-0.38%)
Jun 30, 2006 55.22 55.43 54.54 54.84 3,573,200 -0.37(-0.67%)
Jun 29, 2006 52.90 55.36 52.90 55.21 4,317,600 +2.55(+4.84%)
Jun 28, 2006 52.16 53.07 51.64 52.66 2,695,700 +0.51(+0.98%)
Jun 27, 2006 52.81 53.50 51.88 52.15 2,540,100 -1.26(-2.36%)
Jun 26, 2006 53.00 53.53 52.71 53.41 2,112,100 +0.74(+1.40%)
Jun 23, 2006 53.40 53.85 52.35 52.67 2,185,300 -0.61(-1.14%)
Jun 22, 2006 53.19 53.91 52.70 53.28 3,026,500 +0.48(+0.91%)
Jun 21, 2006 53.24 53.60 52.57 52.80 3,915,500 -0.13(-0.25%)
Jun 20, 2006 52.74 53.69 52.42 52.93 3,100,600 +0.20(+0.38%)
Jun 19, 2006 52.99 53.13 52.36 52.73 4,568,700 +0.28(+0.53%)
Jun 16, 2006 51.50 52.85 51.42 52.45 5,205,700 +0.95(+1.84%)
Jun 15, 2006 51.55 51.81 51.05 51.50 6,501,600 +0.10(+0.19%)
Jun 14, 2006 51.51 52.21 50.55 51.40 6,314,000 -0.29(-0.56%)
Jun 13, 2006 50.90 52.03 49.98 51.69 13,725,100 +2.66(+5.43%)
Jun 12, 2006 50.50 50.80 48.70 49.03 4,854,400 -1.36(-2.70%)
Jun 09, 2006 50.16 50.94 50.11 50.39 3,167,400 +0.24(+0.48%)
Jun 08, 2006 49.50 50.25 48.69 50.15 5,290,600 +0.18(+0.36%)
Jun 07, 2006 51.55 52.35 49.67 49.97 6,496,000 -1.53(-2.97%)
Jun 06, 2006 51.83 52.36 50.80 51.50 3,225,100 -0.33(-0.64%)
Jun 05, 2006 52.40 53.05 51.66 51.83 2,949,700 -0.77(-1.46%)
Jun 02, 2006 53.14 53.35 51.84 52.60 2,799,400 -0.32(-0.60%)
Jun 01, 2006 53.00 53.44 52.33 52.92 3,660,600 -0.08(-0.15%)
May 31, 2006 51.05 53.00 51.01 53.00 4,928,500 +2.21(+4.35%)
May 30, 2006 51.30 51.50 50.67 50.79 2,308,000 -1.07(-2.06%)
May 26, 2006 51.75 52.11 51.21 51.86 2,858,300 +0.67(+1.31%)
May 25, 2006 51.12 51.37 50.63 51.19 2,402,000 +0.08(+0.16%)
May 24, 2006 51.17 52.42 50.49 51.11 3,854,000 -0.36(-0.70%)
May 23, 2006 53.67 53.67 51.42 51.47 3,425,200 -0.79(-1.51%)
May 22, 2006 53.85 53.86 51.80 52.26 4,992,700 -1.69(-3.13%)
May 19, 2006 53.25 54.10 52.79 53.95 4,385,500 +1.30(+2.47%)
May 18, 2006 52.00 53.34 51.90 52.65 4,745,900 +1.00(+1.94%)
May 17, 2006 51.64 52.21 51.08 51.65 3,425,700 -0.18(-0.35%)
May 16, 2006 53.00 53.40 51.76 51.83 2,696,800 -1.08(-2.04%)
May 15, 2006 52.60 53.43 51.70 52.91 3,454,200 +0.31(+0.59%)
May 12, 2006 53.84 54.13 52.40 52.60 4,284,100 -1.22(-2.27%)
May 11, 2006 55.76 56.04 53.44 53.82 5,868,200 -1.94(-3.48%)
May 10, 2006 56.57 56.66 55.64 55.76 3,462,100 -0.81(-1.43%)
May 09, 2006 57.25 57.35 55.50 56.57 4,756,100 -1.07(-1.86%)
May 08, 2006 57.78 58.25 57.25 57.64 2,862,400 -0.68(-1.17%)
May 05, 2006 57.41 58.55 57.23 58.32 3,287,600 +1.34(+2.35%)
May 04, 2006 56.43 57.08 56.39 56.98 2,207,200 +0.90(+1.60%)
May 03, 2006 56.40 56.73 55.76 56.08 2,863,900 -0.31(-0.55%)
May 02, 2006 56.79 57.67 55.99 56.39 2,272,000 -0.28(-0.49%)
May 01, 2006 56.96 57.61 56.58 56.67 2,173,600 +0.01(+0.02%)
Apr 28, 2006 57.25 57.33 56.36 56.66 1,768,800 -0.39(-0.68%)
Apr 27, 2006 56.77 57.55 56.32 57.05 2,129,200 -0.01(-0.02%)
Apr 26, 2006 57.69 57.98 56.82 57.06 1,853,800 -0.51(-0.89%)
Apr 25, 2006 57.29 58.09 57.25 57.57 3,233,400 +0.66(+1.16%)
Apr 24, 2006 57.45 57.50 56.51 56.91 1,569,400 -0.64(-1.11%)
Apr 21, 2006 57.85 57.94 57.14 57.55 2,536,400 -0.29(-0.50%)
Apr 20, 2006 57.75 58.63 57.44 57.84 1,935,500 -0.14(-0.24%)
Apr 19, 2006 58.60 58.64 57.66 57.98 1,614,700 -0.43(-0.74%)
Apr 18, 2006 56.80 58.59 56.70 58.41 3,159,100 +1.62(+2.85%)
Apr 17, 2006 57.51 57.71 56.44 56.79 2,301,900 -0.72(-1.25%)
Apr 13, 2006 56.90 57.70 56.70 57.51 2,792,700 +0.61(+1.07%)
Apr 12, 2006 56.60 57.35 56.35 56.90 3,035,700 +0.30(+0.53%)
Apr 11, 2006 57.75 58.15 56.25 56.60 3,680,300 -0.58(-1.01%)
Apr 10, 2006 57.90 58.06 56.63 57.18 2,871,200 -0.94(-1.62%)
Apr 07, 2006 58.72 59.50 58.01 58.12 4,604,500 -0.60(-1.02%)
Apr 06, 2006 58.00 58.74 57.71 58.72 3,740,700 +0.47(+0.81%)
Apr 05, 2006 57.00 58.90 57.00 58.25 6,341,200 +1.25(+2.19%)
Apr 04, 2006 56.08 57.24 55.41 57.00 5,682,500 +1.56(+2.81%)
Apr 03, 2006 56.45 56.46 55.03 55.44 4,189,800 -0.49(-0.88%)
Mar 31, 2006 55.25 56.51 55.06 55.93 6,510,200 +1.15(+2.10%)
Mar 30, 2006 55.35 55.35 53.84 54.78 9,154,800 +0.26(+0.48%)
Mar 29, 2006 55.38 55.57 53.95 54.52 4,579,400 -0.64(-1.16%)
Mar 28, 2006 55.05 55.98 54.90 55.16 3,501,000 +0.41(+0.75%)
Mar 27, 2006 54.80 55.27 54.21 54.75 2,889,200 +0.37(+0.68%)
Mar 24, 2006 54.77 54.84 53.80 54.38 3,624,600 -0.17(-0.31%)
Mar 23, 2006 55.21 55.68 54.55 54.55 2,992,700 -0.62(-1.12%)
Mar 22, 2006 54.50 55.30 54.05 55.17 3,717,900 -0.33(-0.59%)
Mar 21, 2006 56.40 56.49 55.24 55.50 2,301,400 -0.83(-1.47%)
Mar 20, 2006 56.80 57.15 56.25 56.33 2,261,500 -0.67(-1.18%)
Mar 17, 2006 57.35 57.44 56.43 57.00 2,564,100 +0.05(+0.09%)
Mar 16, 2006 55.72 57.69 55.01 56.95 4,643,200 +1.59(+2.87%)
Mar 15, 2006 55.36 55.68 54.66 55.36 2,075,700 +0.17(+0.31%)
Mar 14, 2006 54.10 55.39 53.81 55.19 2,544,700 +0.80(+1.47%)
Mar 13, 2006 53.63 54.50 53.50 54.39 2,613,400 +0.99(+1.85%)
Mar 10, 2006 52.91 53.74 52.83 53.40 1,815,500 +0.25(+0.47%)
Mar 09, 2006 53.15 54.35 53.00 53.15 3,554,700 -0.50(-0.93%)
Mar 08, 2006 52.70 54.27 52.60 53.65 4,325,500 +0.95(+1.80%)
Mar 07, 2006 53.12 53.16 52.42 52.70 2,236,800 -0.20(-0.38%)
Mar 06, 2006 53.07 53.59 52.60 52.90 1,666,600 -0.48(-0.90%)
Mar 03, 2006 53.40 54.21 53.31 53.38 1,726,500 -0.14(-0.26%)
Mar 02, 2006 53.26 53.99 52.92 53.52 3,455,800 -0.46(-0.85%)
Mar 01, 2006 53.81 54.52 53.16 53.98 3,655,200 +0.12(+0.22%)
Feb 28, 2006 54.40 54.40 53.40 53.86 2,852,800 -0.54(-0.99%)
Feb 27, 2006 54.14 54.72 54.06 54.40 2,564,300 +0.36(+0.67%)
Feb 24, 2006 54.29 54.64 53.46 54.04 2,023,000 -0.61(-1.12%)
Feb 23, 2006 54.86 55.51 54.62 54.65 2,413,400 -0.46(-0.83%)
Feb 22, 2006 54.80 55.21 54.25 55.11 2,869,700 +0.79(+1.45%)
Feb 21, 2006 54.25 56.00 53.84 54.32 5,837,300 +0.00(+0.00%)
Feb 17, 2006 54.57 54.70 54.02 54.32 2,856,100 -0.25(-0.46%)
Feb 16, 2006 53.60 55.05 53.55 54.57 4,993,500 +0.79(+1.47%)
Feb 15, 2006 52.55 53.89 52.38 53.78 3,743,300 +0.92(+1.74%)
Feb 14, 2006 52.60 53.10 52.40 52.86 4,231,900 +0.38(+0.72%)
Feb 13, 2006 52.10 52.64 51.83 52.48 3,256,200 -0.07(-0.13%)
Feb 10, 2006 52.15 52.96 52.08 52.55 4,752,400 -0.41(-0.77%)
Feb 09, 2006 52.35 53.29 52.25 52.96 13,447,900 +4.13(+8.46%)
Feb 08, 2006 48.80 48.90 47.63 48.83 3,701,100 +0.22(+0.45%)
Feb 07, 2006 48.55 49.20 48.00 48.61 2,628,500 -0.24(-0.49%)
Feb 06, 2006 48.60 49.10 48.41 48.85 2,296,700 +0.26(+0.54%)
Feb 03, 2006 48.45 49.46 47.60 48.59 2,401,300 -0.35(-0.72%)
Feb 02, 2006 50.20 50.39 48.75 48.94 3,423,500 -1.09(-2.18%)
Feb 01, 2006 50.41 50.61 49.40 50.03 3,822,100 -0.63(-1.24%)
Jan 31, 2006 50.01 50.98 49.90 50.66 3,245,000 +0.44(+0.88%)
Jan 30, 2006 49.76 51.25 49.71 50.22 3,402,900 +0.23(+0.46%)
Jan 27, 2006 50.11 50.64 49.70 49.99 3,052,600 -0.11(-0.22%)
Jan 26, 2006 48.72 50.18 49.46 50.10 4,809,800 +1.39(+2.85%)
Jan 25, 2006 48.44 49.23 48.38 48.71 4,231,200 +0.27(+0.56%)
Jan 24, 2006 48.72 49.15 48.34 48.44 3,651,100 -0.26(-0.53%)
Jan 23, 2006 48.81 49.34 48.47 48.70 2,534,700 -0.11(-0.23%)
Jan 20, 2006 49.13 49.49 48.75 48.81 6,789,900 -0.12(-0.25%)
Jan 19, 2006 49.01 49.89 48.92 48.93 4,179,000 +0.36(+0.74%)
Jan 18, 2006 47.43 49.50 47.25 48.57 7,467,900 +0.54(+1.12%)
Jan 17, 2006 47.20 48.79 47.13 48.03 6,514,600 +0.17(+0.36%)
Jan 13, 2006 47.79 47.97 47.21 47.86 3,752,200 +0.02(+0.04%)
Jan 12, 2006 47.85 48.38 47.53 47.84 3,017,100 -0.39(-0.81%)
Jan 11, 2006 48.15 48.45 47.77 48.23 3,076,900 -0.03(-0.06%)
Jan 10, 2006 47.55 48.43 47.50 48.26 2,912,100 +0.46(+0.96%)
Jan 09, 2006 46.84 48.05 46.67 47.80 5,028,300 +0.75(+1.59%)
Jan 06, 2006 46.97 47.33 46.15 47.05 15,288,900 +3.55(+8.16%)
Jan 05, 2006 44.10 44.50 43.32 43.50 5,240,000 -0.55(-1.25%)
Jan 04, 2006 44.60 44.61 43.63 44.05 4,411,300 -0.68(-1.52%)
Jan 03, 2006 43.75 44.99 43.45 44.73 5,101,700 +1.25(+2.87%)
Dec 30, 2005 43.59 44.11 43.42 43.48 2,063,000 -0.46(-1.05%)
Dec 29, 2005 43.68 44.26 43.55 43.94 3,347,400 +0.24(+0.55%)
Dec 28, 2005 43.80 44.26 43.70 43.70 3,479,800 +0.01(+0.02%)
Dec 27, 2005 44.55 44.97 43.64 43.69 3,469,300 -0.61(-1.38%)
Dec 23, 2005 43.20 44.59 42.75 44.30 4,746,800 +1.05(+2.43%)
Dec 22, 2005 43.75 43.78 43.18 43.25 4,707,300 -0.20(-0.46%)
Dec 21, 2005 44.10 44.15 43.40 43.45 4,491,400 -0.66(-1.50%)
Dec 20, 2005 43.96 44.26 43.73 44.11 4,210,400 +0.40(+0.92%)
Dec 19, 2005 45.10 45.13 43.71 43.71 5,616,300 -1.25(-2.78%)
Dec 16, 2005 44.88 45.19 44.50 44.96 5,139,100 +0.09(+0.20%)
Dec 15, 2005 44.70 45.30 44.25 44.87 7,528,200 +0.18(+0.40%)
Dec 14, 2005 44.00 44.70 43.60 44.69 13,441,000 +0.75(+1.71%)
Dec 13, 2005 45.55 45.77 43.57 43.94 38,205,200 -5.90(-11.84%)
Dec 12, 2005 50.30 51.03 49.67 49.84 7,185,500 -0.32(-0.64%)
Dec 09, 2005 49.98 50.49 49.27 50.16 4,239,000 +0.16(+0.32%)
Dec 08, 2005 48.94 50.00 48.94 50.00 4,474,300 +1.05(+2.15%)
Dec 07, 2005 49.20 49.60 48.84 48.95 3,824,700 -0.37(-0.75%)
Dec 06, 2005 49.43 49.97 49.21 49.32 3,398,300 +0.09(+0.18%)
Dec 05, 2005 48.86 49.50 48.25 49.23 3,565,600 +0.38(+0.78%)
Dec 02, 2005 49.00 49.50 48.50 48.85 3,228,200 +0.16(+0.33%)
Dec 01, 2005 48.52 49.25 47.60 48.69 3,977,800 +0.45(+0.93%)
Nov 30, 2005 48.63 49.24 47.61 48.24 5,113,800 -0.51(-1.05%)
Nov 29, 2005 50.25 50.85 48.55 48.75 6,307,700 -1.39(-2.77%)
Nov 28, 2005 51.26 51.65 49.64 50.14 8,688,200 -0.49(-0.97%)
Nov 25, 2005 50.09 50.88 50.09 50.63 6,491,200 +1.63(+3.33%)
Nov 23, 2005 48.16 49.88 48.16 49.00 7,474,100 +0.84(+1.74%)
Nov 22, 2005 47.15 48.31 46.60 48.16 5,068,300 +1.11(+2.36%)
Nov 21, 2005 45.92 47.07 45.92 47.05 3,587,600 +1.14(+2.48%)
Nov 18, 2005 45.30 46.14 45.23 45.91 4,123,300 +0.64(+1.41%)
Nov 17, 2005 45.55 45.80 44.91 45.27 3,973,200 +0.38(+0.85%)
Nov 16, 2005 44.65 44.92 44.00 44.89 4,723,700 +1.00(+2.28%)
Nov 15, 2005 45.75 45.75 43.67 43.89 10,375,700 -2.61(-5.61%)
Nov 14, 2005 46.93 47.58 46.25 46.50 3,188,200 -0.54(-1.15%)
Nov 11, 2005 47.77 47.83 46.58 47.04 2,370,000 -0.44(-0.93%)
Nov 10, 2005 46.80 47.63 45.93 47.48 3,152,000 +0.95(+2.04%)
Nov 09, 2005 47.01 47.25 46.37 46.53 2,518,800 -0.27(-0.58%)
Nov 08, 2005 48.05 48.05 46.54 46.80 5,086,000 -1.61(-3.33%)
Nov 07, 2005 48.59 48.95 48.30 48.41 3,615,100 -0.17(-0.35%)
Nov 04, 2005 47.98 48.75 47.92 48.58 5,555,800 +0.88(+1.84%)
Nov 03, 2005 46.35 47.88 46.35 47.70 7,907,900 +1.61(+3.49%)
Nov 02, 2005 44.70 46.14 44.45 46.09 4,947,000 +1.64(+3.69%)
Nov 01, 2005 44.26 44.50 43.65 44.45 4,493,100 +0.19(+0.43%)
Oct 31, 2005 42.89 44.81 42.89 44.26 5,680,700 +1.62(+3.80%)
Oct 28, 2005 42.65 43.24 42.05 42.64 4,833,700 +0.23(+0.54%)
Oct 27, 2005 43.50 43.50 42.30 42.41 3,739,200 -1.29(-2.95%)
Oct 26, 2005 44.27 44.64 43.50 43.70 3,283,900 -0.84(-1.89%)
Oct 25, 2005 45.35 45.39 44.08 44.54 3,506,000 -0.81(-1.79%)
Oct 24, 2005 44.01 45.44 44.01 45.35 4,169,800 +1.35(+3.07%)
Oct 21, 2005 44.80 44.84 43.57 44.00 4,586,200 +0.12(+0.27%)
Oct 20, 2005 42.92 44.60 42.89 43.88 7,140,900 +0.98(+2.28%)
Oct 19, 2005 42.05 42.91 41.60 42.90 4,538,400 +0.74(+1.76%)
Oct 18, 2005 43.08 43.35 42.12 42.16 3,736,500 -0.92(-2.14%)
Oct 17, 2005 43.20 43.48 42.65 43.08 4,196,500 -0.21(-0.49%)
Oct 14, 2005 42.17 43.43 42.17 43.29 4,809,500 +1.53(+3.66%)
Oct 13, 2005 40.85 41.81 40.79 41.76 4,041,800 +0.76(+1.85%)
Oct 12, 2005 42.25 42.50 40.66 41.00 7,082,500 -1.25(-2.96%)
Oct 11, 2005 41.68 42.61 41.67 42.25 2,759,100 +0.39(+0.93%)
Oct 10, 2005 42.44 42.68 41.83 41.86 3,026,900 -0.73(-1.71%)
Oct 07, 2005 42.38 43.00 42.13 42.59 3,666,200 +0.21(+0.50%)
Oct 06, 2005 41.50 42.55 41.26 42.38 7,309,200 +1.45(+3.54%)
Oct 05, 2005 41.71 41.85 40.93 40.93 3,571,600 -0.91(-2.17%)
Oct 04, 2005 42.66 43.10 41.84 41.84 2,829,900 -0.81(-1.90%)
Oct 03, 2005 43.20 43.28 42.35 42.65 3,845,400 -0.88(-2.02%)
Sep 30, 2005 43.40 44.05 43.24 43.53 3,075,600 +0.41(+0.95%)
Sep 29, 2005 43.00 43.19 42.00 43.12 3,663,300 -0.01(-0.02%)
Sep 28, 2005 43.78 44.06 42.84 43.13 4,638,000 -0.64(-1.46%)
Sep 27, 2005 43.95 44.06 43.18 43.77 4,195,000 +0.11(+0.25%)
Sep 26, 2005 43.50 44.00 43.00 43.66 6,984,600 +0.74(+1.72%)
Sep 23, 2005 43.08 43.95 42.20 42.92 6,714,100 +0.72(+1.71%)
Sep 22, 2005 42.20 42.49 40.68 42.20 6,092,300 +1.20(+2.93%)
Sep 21, 2005 41.51 41.59 40.40 41.00 7,750,600 -0.51(-1.23%)
Sep 20, 2005 43.08 43.20 41.33 41.51 8,624,200 -0.73(-1.73%)
Sep 19, 2005 44.18 44.36 41.93 42.24 8,614,800 -1.93(-4.37%)
Sep 16, 2005 44.31 44.70 44.15 44.17 7,563,700 -0.13(-0.29%)
Sep 15, 2005 44.98 45.25 44.09 44.30 5,019,400 -0.56(-1.25%)
Sep 14, 2005 45.31 45.56 44.75 44.86 11,832,000 +0.07(+0.16%)
Sep 13, 2005 46.41 46.93 44.67 44.79 29,178,300 -5.57(-11.06%)
Sep 12, 2005 48.72 50.66 48.01 50.36 8,158,800 +1.57(+3.22%)
Sep 09, 2005 48.50 48.88 48.03 48.79 4,355,000 +0.97(+2.03%)
Sep 08, 2005 47.64 48.66 47.45 47.82 4,385,600 +0.06(+0.13%)
Sep 07, 2005 47.29 48.43 47.22 47.76 4,135,000 +0.55(+1.17%)
Sep 06, 2005 46.36 47.42 46.34 47.21 3,486,700 +1.09(+2.36%)
Sep 02, 2005 47.01 47.26 46.02 46.12 2,504,600 -0.86(-1.83%)
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.