Best Buy (NY: BBY )

122.51 USD +2.47 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.66 48.00 45.50 45.52 7,581,405 -2.16(-4.53%)
Apr 29, 2010 46.91 47.72 46.82 47.68 4,589,367 +1.18(+2.54%)
Apr 28, 2010 46.76 47.04 46.00 46.50 5,684,382 +0.01(+0.02%)
Apr 27, 2010 48.04 48.13 46.43 46.49 200 -1.82(-3.77%)
Apr 26, 2010 48.04 48.83 47.97 48.31 6,620,120 -0.27(-0.56%)
Apr 23, 2010 47.48 48.75 47.35 48.58 12,412,113 +1.39(+2.95%)
Apr 22, 2010 45.58 47.33 45.54 47.19 7,652,808 +1.01(+2.19%)
Apr 21, 2010 46.18 46.33 45.30 46.18 15,071 +0.98(+2.17%)
Apr 20, 2010 45.10 45.60 44.91 45.20 2,250 +0.31(+0.69%)
Apr 19, 2010 44.75 45.40 44.09 44.89 7,211,108 -0.50(-1.10%)
Apr 16, 2010 45.66 45.99 45.27 45.39 7,507,914 -0.50(-1.09%)
Apr 15, 2010 45.24 46.30 45.24 45.89 5,650,430 +0.32(+0.70%)
Apr 14, 2010 44.90 45.67 44.78 45.57 6,627,661 +0.88(+1.97%)
Apr 13, 2010 44.92 44.99 44.40 44.69 5,845,833 -0.54(-1.19%)
Apr 12, 2010 45.00 45.65 44.77 45.23 6,062,227 +0.34(+0.76%)
Apr 09, 2010 44.74 44.90 44.21 44.89 6,528,452 +0.23(+0.52%)
Apr 08, 2010 43.94 44.88 43.70 44.66 9,756,840 +0.46(+1.04%)
Apr 07, 2010 44.08 44.70 43.88 44.20 8,814,001 +0.09(+0.20%)
Apr 06, 2010 43.54 44.30 43.40 44.11 7,585,219 +1.08(+2.51%)
Apr 05, 2010 42.94 43.46 42.65 43.03 5,060,548 +0.46(+1.08%)
Apr 01, 2010 42.96 42.57 42.57 42.57 7,313,100 +0.03(+0.07%)
Mar 31, 2010 42.36 42.62 42.36 42.54 5,579,600 -0.08(-0.19%)
Mar 30, 2010 43.09 43.23 42.42 42.62 6,990,565 -0.38(-0.88%)
Mar 29, 2010 43.42 43.42 42.41 43.00 6,874,511 -0.16(-0.37%)
Mar 26, 2010 42.65 43.47 42.56 43.16 10,669,968 +1.98(+4.81%)
Mar 25, 2010 44.30 44.79 41.18 41.18 30,641,199 +0.00(+0.00%)
Mar 24, 2010 41.45 41.59 41.11 41.18 7,524,976 -0.33(-0.79%)
Mar 23, 2010 41.43 41.60 40.81 41.51 7,756,963 +0.31(+0.75%)
Mar 22, 2010 40.59 41.29 40.54 41.20 8,232,120 +0.21(+0.51%)
Mar 19, 2010 41.79 41.80 40.80 40.99 14,172,648 +0.54(+1.33%)
Mar 18, 2010 40.08 40.92 40.01 40.45 6,616,472 +0.34(+0.85%)
Mar 17, 2010 39.60 40.15 39.60 40.11 5,519,012 +0.53(+1.34%)
Mar 16, 2010 39.58 39.71 39.13 39.58 4,842,289 -0.02(-0.05%)
Mar 15, 2010 39.34 39.61 39.34 39.60 6,154,388 -0.52(-1.30%)
Mar 12, 2010 39.92 40.38 39.75 40.12 7,516,219 +0.65(+1.65%)
Mar 11, 2010 38.91 39.58 38.78 39.47 5,996,816 +0.51(+1.31%)
Mar 10, 2010 39.01 39.23 38.75 38.96 4,274,606 +0.05(+0.13%)
Mar 09, 2010 39.17 39.47 38.59 38.91 5,642,327 -0.44(-1.12%)
Mar 08, 2010 38.72 39.56 38.67 39.35 6,830,929 +0.71(+1.84%)
Mar 05, 2010 37.73 39.01 37.40 38.64 11,727,654 +1.49(+4.01%)
Mar 04, 2010 36.55 37.35 36.70 37.15 9,585,323 +0.60(+1.64%)
Mar 03, 2010 36.43 36.96 36.28 36.55 5,128,617 +0.10(+0.27%)
Mar 02, 2010 36.88 36.97 36.38 36.45 6,335,959 -0.35(-0.95%)
Mar 01, 2010 36.58 36.98 36.42 36.80 5,261,978 +0.30(+0.82%)
Feb 26, 2010 36.97 37.09 36.43 36.50 5,112,998 -0.37(-1.00%)
Feb 25, 2010 36.51 37.00 36.18 36.87 6,126,328 -0.08(-0.22%)
Feb 24, 2010 36.51 36.96 36.38 36.95 5,881,499 +0.55(+1.51%)
Feb 23, 2010 36.50 36.73 36.03 36.40 6,150,334 -0.17(-0.46%)
Feb 22, 2010 36.48 36.76 36.28 36.57 5,584,689 +0.23(+0.63%)
Feb 19, 2010 36.00 36.49 36.00 36.34 4,469,199 +0.19(+0.53%)
Feb 18, 2010 36.02 36.25 35.94 36.15 4,705,972 -0.13(-0.36%)
Feb 17, 2010 36.46 36.82 36.02 36.28 5,794,358 -0.15(-0.41%)
Feb 16, 2010 35.90 36.45 35.78 36.43 4,622,573 +0.67(+1.87%)
Feb 12, 2010 35.44 35.76 35.76 35.76 5,195,800 +0.11(+0.31%)
Feb 11, 2010 35.53 35.75 35.16 35.65 5,386,859 +0.25(+0.71%)
Feb 10, 2010 35.90 36.02 35.35 35.40 6,440,671 -0.58(-1.61%)
Feb 09, 2010 35.72 36.33 35.70 35.98 5,554,109 +0.51(+1.44%)
Feb 08, 2010 35.82 36.24 35.47 35.47 4,602,181 -0.35(-0.98%)
Feb 05, 2010 35.65 35.85 35.16 35.82 7,297,847 +0.23(+0.65%)
Feb 04, 2010 36.78 36.80 35.55 35.59 6,386,706 -1.44(-3.89%)
Feb 03, 2010 37.13 37.47 36.91 37.03 4,442,594 -0.25(-0.67%)
Feb 02, 2010 36.80 37.45 36.75 37.28 5,378,696 +0.61(+1.68%)
Feb 01, 2010 36.82 36.93 36.61 36.67 5,630,000 +0.01(+0.04%)
Jan 29, 2010 36.64 37.13 36.51 36.65 9,077,130 +0.30(+0.83%)
Jan 28, 2010 36.95 37.09 36.05 36.35 8,382,963 -0.57(-1.54%)
Jan 27, 2010 37.25 37.44 36.83 36.92 8,364,591 -0.14(-0.38%)
Jan 26, 2010 37.13 37.58 37.01 37.06 6,950,812 -0.47(-1.25%)
Jan 25, 2010 37.32 37.84 37.32 37.53 5,594,395 +0.38(+1.02%)
Jan 22, 2010 38.09 38.22 37.08 37.15 9,599,182 -1.02(-2.67%)
Jan 21, 2010 38.72 39.03 38.00 38.17 6,824,368 -0.60(-1.55%)
Jan 20, 2010 38.77 39.06 38.50 38.77 5,295,150 -0.33(-0.84%)
Jan 19, 2010 38.87 39.40 38.65 39.10 4,974,833 +0.17(+0.44%)
Jan 15, 2010 39.34 38.93 38.93 38.93 5,803,500 -0.42(-1.07%)
Jan 14, 2010 39.31 39.74 39.24 39.35 4,046,429 -0.38(-0.96%)
Jan 13, 2010 39.37 39.85 39.31 39.73 4,399,986 +0.47(+1.20%)
Jan 12, 2010 39.10 39.33 38.71 39.26 6,770,819 +0.03(+0.08%)
Jan 11, 2010 40.04 40.04 39.00 39.23 9,569,235 -0.68(-1.70%)
Jan 08, 2010 40.64 40.86 39.75 39.91 14,178,807 -1.63(-3.92%)
Jan 07, 2010 40.80 41.59 40.70 41.54 8,761,905 +0.65(+1.59%)
Jan 06, 2010 41.21 41.34 40.66 40.89 4,192,422 -0.32(-0.78%)
Jan 05, 2010 40.54 41.50 40.50 41.21 6,979,190 +1.02(+2.54%)
Jan 04, 2010 39.84 40.58 39.63 40.19 6,433,713 +0.73(+1.85%)
Dec 31, 2009 40.20 39.46 39.46 39.46 3,762,600 -0.88(-2.18%)
Dec 30, 2009 40.38 40.57 40.26 40.34 2,566,759 -0.08(-0.20%)
Dec 29, 2009 41.00 41.11 40.38 40.42 4,110,699 -0.47(-1.15%)
Dec 28, 2009 40.81 41.20 40.70 40.89 4,465,017 +0.19(+0.47%)
Dec 24, 2009 40.89 41.12 40.63 40.70 2,079,014 -0.06(-0.15%)
Dec 23, 2009 40.49 40.86 40.16 40.76 5,708,249 +0.31(+0.77%)
Dec 22, 2009 40.29 40.64 40.01 40.45 4,667,809 +0.38(+0.95%)
Dec 21, 2009 39.52 40.45 39.45 40.07 7,938,371 +0.57(+1.44%)
Dec 18, 2009 41.16 41.23 39.26 39.50 15,380,121 -1.44(-3.52%)
Dec 17, 2009 41.23 41.51 40.94 40.94 9,550,875 -0.44(-1.06%)
Dec 16, 2009 41.90 42.17 41.05 41.38 11,777,966 -0.15(-0.36%)
Dec 15, 2009 43.00 43.14 40.96 41.53 43,718,391 -3.84(-8.46%)
Dec 14, 2009 44.80 45.55 44.74 45.37 8,927,764 +1.03(+2.32%)
Dec 11, 2009 43.75 44.43 43.37 44.34 5,926,205 +1.13(+2.62%)
Dec 10, 2009 43.25 43.63 42.94 43.21 4,281,873 +0.18(+0.42%)
Dec 09, 2009 43.50 43.59 42.56 43.03 4,921,338 -0.43(-0.99%)
Dec 08, 2009 43.66 44.09 43.30 43.46 4,514,050 -0.51(-1.16%)
Dec 07, 2009 43.85 44.05 43.60 43.97 3,395,675 +0.18(+0.41%)
Dec 04, 2009 44.43 44.50 43.22 43.79 5,046,902 +0.25(+0.57%)
Dec 03, 2009 44.02 44.50 43.50 43.54 6,886,418 +0.41(+0.95%)
Dec 02, 2009 43.56 43.83 43.05 43.13 5,113,311 -0.40(-0.92%)
Dec 01, 2009 43.28 43.90 42.81 43.53 4,920,362 +0.70(+1.63%)
Nov 30, 2009 43.50 43.84 42.65 42.83 6,790,926 +0.00(+0.00%)
Nov 27, 2009 42.81 43.24 42.26 42.83 3,036,999 -0.43(-0.99%)
Nov 25, 2009 43.00 43.29 42.79 43.26 4,052,258 -0.27(-0.62%)
Nov 24, 2009 43.66 43.96 42.62 43.53 8,545,473 -0.18(-0.41%)
Nov 23, 2009 43.68 44.32 43.54 43.71 5,579,089 +0.41(+0.95%)
Nov 20, 2009 42.82 43.50 42.62 43.30 6,213,787 +0.35(+0.81%)
Nov 19, 2009 42.21 43.05 42.00 42.95 6,907,663 +0.47(+1.11%)
Nov 18, 2009 42.08 42.48 41.75 42.48 4,072,021 +0.28(+0.66%)
Nov 17, 2009 42.63 42.74 41.31 42.20 5,327,990 -0.73(-1.70%)
Nov 16, 2009 42.16 43.00 42.10 42.93 5,001,059 +1.05(+2.51%)
Nov 13, 2009 42.00 42.24 41.48 41.88 4,217,641 +0.04(+0.10%)
Nov 12, 2009 42.13 42.38 41.65 41.84 5,616,189 -0.41(-0.97%)
Nov 11, 2009 42.61 43.07 41.91 42.25 4,567,810 +0.01(+0.02%)
Nov 10, 2009 41.56 42.28 41.50 42.24 5,196,005 +0.46(+1.10%)
Nov 09, 2009 40.51 41.86 40.30 41.78 5,013,649 +1.54(+3.83%)
Nov 06, 2009 39.99 40.54 39.65 40.24 3,831,106 +0.77(+1.95%)
Nov 05, 2009 38.48 40.30 38.48 39.47 8,052,542 +0.51(+1.31%)
Nov 04, 2009 39.65 39.84 38.85 38.96 3,870,385 -0.36(-0.92%)
Nov 03, 2009 38.54 39.54 38.32 39.32 4,947,918 +0.43(+1.11%)
Nov 02, 2009 38.35 39.32 38.01 38.89 4,125,197 +0.71(+1.86%)
Oct 30, 2009 39.15 39.53 38.06 38.18 4,972,189 -1.09(-2.78%)
Oct 29, 2009 39.04 39.65 38.71 39.27 3,598,273 +0.69(+1.79%)
Oct 28, 2009 39.59 39.80 38.49 38.58 5,177,882 -1.29(-3.24%)
Oct 27, 2009 39.39 40.12 38.73 39.87 6,516,144 +0.48(+1.22%)
Oct 26, 2009 39.14 40.24 39.11 39.39 5,097,792 +0.22(+0.56%)
Oct 23, 2009 39.37 39.46 38.99 39.17 3,905,593 -0.28(-0.71%)
Oct 22, 2009 38.98 39.61 38.33 39.45 5,583,999 +0.64(+1.65%)
Oct 21, 2009 39.65 40.33 38.75 38.81 5,891,599 -0.98(-2.46%)
Oct 20, 2009 39.29 39.95 39.25 39.79 6,260,474 -1.07(-2.62%)
Oct 19, 2009 40.76 41.28 40.39 40.86 3,260,978 +0.13(+0.32%)
Oct 16, 2009 40.65 40.83 39.97 40.73 5,164,330 -0.19(-0.46%)
Oct 15, 2009 40.31 41.00 40.25 40.92 5,316,885 +0.30(+0.74%)
Oct 14, 2009 39.73 40.77 39.71 40.62 7,906,213 +1.36(+3.46%)
Oct 13, 2009 39.01 39.49 38.93 39.26 3,864,335 +0.15(+0.38%)
Oct 12, 2009 38.84 39.35 38.52 39.11 4,684,476 +0.67(+1.74%)
Oct 09, 2009 38.49 38.62 38.17 38.44 3,596,923 -0.15(-0.39%)
Oct 08, 2009 38.26 38.88 38.25 38.59 4,335,631 +0.49(+1.29%)
Oct 07, 2009 37.88 38.10 37.56 38.10 3,662,224 +0.23(+0.61%)
Oct 06, 2009 37.48 38.15 37.38 37.87 5,433,799 +0.77(+2.08%)
Oct 05, 2009 36.42 37.25 36.32 37.10 3,246,192 +0.69(+1.90%)
Oct 02, 2009 36.39 36.81 36.30 36.41 3,808,157 -0.60(-1.62%)
Oct 01, 2009 37.43 37.85 36.67 37.01 6,065,251 -0.51(-1.36%)
Sep 30, 2009 37.80 37.88 37.01 37.52 5,175,427 -0.34(-0.90%)
Sep 29, 2009 37.89 38.25 37.50 37.86 2,513,737 +0.08(+0.21%)
Sep 28, 2009 37.39 37.89 37.31 37.78 2,605,866 +0.48(+1.29%)
Sep 25, 2009 37.91 37.91 37.08 37.30 3,900,442 -0.61(-1.61%)
Sep 24, 2009 38.50 38.90 37.64 37.91 4,852,670 -0.39(-1.02%)
Sep 23, 2009 38.40 38.85 38.22 38.30 5,939,871 -0.02(-0.05%)
Sep 22, 2009 38.77 39.02 38.28 38.32 5,724,184 -0.13(-0.34%)
Sep 21, 2009 37.45 38.52 37.45 38.45 7,633,163 +0.55(+1.45%)
Sep 18, 2009 37.73 38.13 37.61 37.90 7,434,477 -0.49(-1.28%)
Sep 17, 2009 38.57 38.82 37.41 38.39 9,719,448 +0.32(+0.84%)
Sep 16, 2009 38.69 38.74 37.87 38.07 10,358,089 -0.25(-0.65%)
Sep 15, 2009 40.35 40.53 37.95 38.32 24,978,315 -2.09(-5.17%)
Sep 14, 2009 39.74 40.68 39.25 40.41 8,574,907 +0.65(+1.63%)
Sep 11, 2009 40.54 40.63 39.37 39.76 10,528,728 -1.29(-3.14%)
Sep 10, 2009 41.11 41.22 40.22 41.05 5,770,652 -0.09(-0.22%)
Sep 09, 2009 41.05 41.48 40.70 41.14 6,968,183 +0.02(+0.05%)
Sep 08, 2009 39.79 41.28 39.66 41.12 8,875,884 +1.71(+4.34%)
Sep 04, 2009 39.24 39.73 39.02 39.41 6,058,269 -0.24(-0.61%)
Sep 03, 2009 37.83 39.87 37.39 39.65 11,013,038 +2.22(+5.93%)
Sep 02, 2009 36.53 37.75 36.50 37.43 9,334,074 +1.34(+3.71%)
Sep 01, 2009 36.11 36.64 35.66 36.09 8,658,396 -0.19(-0.52%)
Aug 31, 2009 37.16 37.45 36.03 36.28 7,080,798 -1.26(-3.36%)
Aug 28, 2009 37.77 38.19 37.45 37.54 5,929,704 +0.07(+0.19%)
Aug 27, 2009 37.30 37.66 36.42 37.47 4,519,223 +0.18(+0.48%)
Aug 26, 2009 36.80 37.69 36.64 37.29 5,410,253 +0.38(+1.03%)
Aug 25, 2009 36.14 37.43 35.97 36.91 8,063,499 +1.10(+3.07%)
Aug 24, 2009 37.58 37.66 35.76 35.81 6,575,313 -1.68(-4.48%)
Aug 21, 2009 36.92 37.75 36.82 37.49 4,546,895 +0.78(+2.12%)
Aug 20, 2009 36.37 36.88 35.93 36.71 3,582,511 +0.40(+1.10%)
Aug 19, 2009 35.55 36.54 35.25 36.31 5,603,655 +0.25(+0.69%)
Aug 18, 2009 34.87 36.15 34.62 36.06 6,042,880 +0.94(+2.68%)
Aug 17, 2009 35.61 35.63 34.74 35.12 5,738,825 -1.32(-3.62%)
Aug 14, 2009 37.00 37.08 36.10 36.44 3,776,005 -0.57(-1.54%)
Aug 13, 2009 36.81 37.26 36.01 37.01 5,474,445 +0.51(+1.40%)
Aug 12, 2009 36.64 37.04 36.23 36.50 7,117,476 -0.27(-0.73%)
Aug 11, 2009 37.53 37.70 36.52 36.77 7,122,121 -0.89(-2.36%)
Aug 10, 2009 38.31 38.61 37.21 37.66 8,861,911 -2.09(-5.26%)
Aug 07, 2009 38.18 39.86 37.86 39.75 5,554,880 +2.11(+5.61%)
Aug 06, 2009 38.01 38.40 36.97 37.64 4,621,532 +0.08(+0.21%)
Aug 05, 2009 38.49 38.96 37.14 37.56 5,364,125 -0.91(-2.37%)
Aug 04, 2009 38.16 39.22 38.10 38.47 4,775,512 +0.09(+0.23%)
Aug 03, 2009 37.94 38.48 37.45 38.38 5,185,844 +1.01(+2.70%)
Jul 31, 2009 36.71 37.72 36.71 37.37 5,531,062 +0.64(+1.74%)
Jul 30, 2009 37.25 37.64 36.59 36.73 5,431,316 -0.24(-0.65%)
Jul 29, 2009 37.18 37.78 36.48 36.97 4,360,702 -0.41(-1.10%)
Jul 28, 2009 36.26 37.50 36.23 37.38 7,654,322 +1.56(+4.36%)
Jul 27, 2009 36.23 36.55 35.61 35.82 5,591,629 -0.73(-2.00%)
Jul 24, 2009 36.81 36.98 36.06 36.55 402 -0.56(-1.51%)
Jul 23, 2009 35.99 37.43 35.57 37.11 5,271,414 +1.19(+3.31%)
Jul 22, 2009 36.01 36.45 35.61 35.92 6,146,873 -0.49(-1.35%)
Jul 21, 2009 36.87 36.95 35.49 36.41 6,440,146 -0.45(-1.22%)
Jul 20, 2009 36.20 36.88 35.87 36.86 6,140,148 +0.68(+1.88%)
Jul 17, 2009 35.36 36.31 35.10 36.18 5,676,417 +0.58(+1.63%)
Jul 16, 2009 35.35 35.78 34.78 35.60 4,796,554 +0.25(+0.71%)
Jul 15, 2009 34.87 35.53 34.76 35.35 6,753,568 +0.94(+2.73%)
Jul 14, 2009 34.24 34.60 33.49 34.41 5,323,882 +0.29(+0.85%)
Jul 13, 2009 33.90 34.31 33.74 34.12 8,143,102 +1.35(+4.12%)
Jul 10, 2009 32.60 33.23 32.49 32.77 4,293,628 -0.09(-0.27%)
Jul 09, 2009 32.47 33.27 32.33 32.86 7,491,656 +0.65(+2.02%)
Jul 08, 2009 31.56 32.29 31.25 32.21 12,242,012 +0.86(+2.74%)
Jul 07, 2009 32.05 32.29 31.26 31.35 5,563,226 -0.72(-2.25%)
Jul 06, 2009 31.53 32.36 31.45 32.07 8,117,245 -0.01(-0.03%)
Jul 02, 2009 33.42 33.61 32.02 32.08 6,651,544 -1.92(-5.65%)
Jul 01, 2009 33.67 34.31 33.51 34.00 4,608,144 +0.51(+1.52%)
Jun 30, 2009 34.04 34.80 33.19 33.49 6,432,663 -0.53(-1.56%)
Jun 29, 2009 33.70 34.54 33.24 34.02 4,150,100 +0.44(+1.31%)
Jun 26, 2009 34.11 34.33 33.50 33.58 3,922,264 -0.47(-1.38%)
Jun 25, 2009 33.85 34.28 33.74 34.05 6,594,624 +1.08(+3.28%)
Jun 24, 2009 33.23 33.73 32.80 32.97 6,103,710 -0.01(-0.03%)
Jun 23, 2009 33.54 33.72 32.72 32.98 5,074,397 -0.46(-1.38%)
Jun 22, 2009 34.22 34.41 33.42 33.44 5,983,891 -0.94(-2.73%)
Jun 19, 2009 34.31 34.90 34.17 34.38 11,147,005 +0.31(+0.91%)
Jun 18, 2009 36.00 36.28 33.81 34.07 13,472,205 -1.80(-5.02%)
Jun 17, 2009 35.57 36.57 35.37 35.87 9,123,818 +0.03(+0.08%)
Jun 16, 2009 37.55 38.15 35.62 35.84 27,500,171 -2.82(-7.29%)
Jun 15, 2009 38.01 39.03 37.13 38.66 12,761,819 +0.11(+0.29%)
Jun 12, 2009 37.13 38.69 36.90 38.55 7,140,872 +1.32(+3.55%)
Jun 11, 2009 38.41 38.54 37.03 37.23 8,583,377 -1.64(-4.22%)
Jun 10, 2009 39.77 39.98 37.83 38.87 6,439,646 -0.65(-1.64%)
Jun 09, 2009 38.96 39.84 38.60 39.52 5,548,193 +0.88(+2.28%)
Jun 08, 2009 38.16 39.05 37.85 38.64 7,404,015 +1.20(+3.21%)
Jun 05, 2009 37.69 38.03 36.75 37.44 6,164,056 +0.41(+1.11%)
Jun 04, 2009 37.74 37.79 36.51 37.03 6,622,218 -0.99(-2.60%)
Jun 03, 2009 37.50 38.22 37.07 38.02 6,335,999 +0.11(+0.29%)
Jun 02, 2009 37.54 38.08 37.02 37.91 5,847,578 +0.28(+0.74%)
Jun 01, 2009 35.67 38.20 35.36 37.63 8,622,356 +2.53(+7.21%)
May 29, 2009 35.20 35.55 33.99 35.10 8,030,588 +0.16(+0.46%)
May 28, 2009 35.25 35.73 34.25 34.94 8,217,069 -0.33(-0.94%)
May 27, 2009 36.96 36.96 35.24 35.27 7,621,719 -1.78(-4.80%)
May 26, 2009 34.92 37.30 34.91 37.05 7,868,233 +1.87(+5.32%)
May 22, 2009 35.39 35.79 34.23 35.18 5,948,062 -0.05(-0.14%)
May 21, 2009 35.63 36.10 34.76 35.23 7,191,514 -0.97(-2.68%)
May 20, 2009 37.48 38.15 36.14 36.20 6,051,145 -1.05(-2.82%)
May 19, 2009 36.26 37.90 36.25 37.25 7,134,477 +0.89(+2.45%)
May 18, 2009 35.56 36.50 35.50 36.36 7,329,994 +0.95(+2.68%)
May 15, 2009 36.10 36.82 35.20 35.41 6,928,292 -0.72(-1.99%)
May 14, 2009 35.48 37.10 35.31 36.13 7,943,974 +0.93(+2.64%)
May 13, 2009 36.19 36.24 34.65 35.20 10,883,846 -1.86(-5.02%)
May 12, 2009 38.49 38.54 36.21 37.06 9,319,243 -1.10(-2.88%)
May 11, 2009 37.42 38.76 36.64 38.16 8,857,347 +0.23(+0.61%)
May 08, 2009 38.25 38.95 37.08 37.93 10,501,436 -0.77(-1.99%)
May 07, 2009 40.24 40.34 38.00 38.70 8,708,217 -0.80(-2.03%)
May 06, 2009 41.58 41.58 38.97 39.50 7,981,445 -1.37(-3.35%)
May 05, 2009 40.28 41.48 39.88 40.87 7,559,310 +0.49(+1.21%)
May 04, 2009 37.57 40.46 37.02 40.38 11,709,380 +3.18(+8.55%)
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.