Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.83 37.92 37.26 37.47 6,015,111 -0.72(-1.88%)
Nov 29, 2006 37.90 38.26 37.85 38.19 3,307,253 +0.29(+0.76%)
Nov 28, 2006 38.23 38.31 37.65 37.90 3,735,929 -0.35(-0.92%)
Nov 27, 2006 38.59 38.97 38.09 38.25 3,588,377 -0.09(-0.22%)
Nov 24, 2006 38.30 38.67 38.19 38.34 1,343,265 -0.18(-0.46%)
Nov 22, 2006 38.68 38.69 38.14 38.52 2,116,446 +0.03(+0.07%)
Nov 21, 2006 38.41 38.69 38.29 38.49 2,548,110 -0.05(-0.13%)
Nov 20, 2006 38.37 39.24 38.35 38.54 6,345,804 +0.28(+0.73%)
Nov 17, 2006 38.02 38.42 37.89 38.26 5,498,678 -0.01(-0.04%)
Nov 16, 2006 38.25 38.29 37.64 38.27 3,529,851 +0.29(+0.77%)
Nov 15, 2006 37.51 38.23 37.51 37.98 3,994,082 +0.42(+1.11%)
Nov 14, 2006 37.71 38.05 37.47 37.56 7,106,199 +0.21(+0.58%)
Nov 13, 2006 37.98 38.27 37.29 37.35 3,657,796 -0.55(-1.46%)
Nov 10, 2006 37.23 37.97 37.06 37.90 3,654,546 +0.83(+2.24%)
Nov 09, 2006 37.53 37.66 37.01 37.07 4,135,958 -0.52(-1.39%)
Nov 08, 2006 37.58 37.80 37.22 37.59 4,423,740 -0.08(-0.21%)
Nov 07, 2006 37.62 38.15 37.44 37.67 3,604,465 +0.12(+0.32%)
Nov 06, 2006 37.24 37.87 37.18 37.55 3,128,001 +0.42(+1.14%)
Nov 03, 2006 38.15 38.15 36.83 37.13 6,278,810 -0.85(-2.23%)
Nov 02, 2006 37.26 38.27 36.90 37.97 8,887,650 +0.06(+0.17%)
Nov 01, 2006 38.37 38.64 37.61 37.91 6,126,397 -0.34(-0.88%)
Oct 31, 2006 38.02 38.55 37.92 38.24 5,732,115 +0.20(+0.53%)
Oct 30, 2006 37.76 38.26 37.70 38.04 3,604,765 +0.06(+0.17%)
Oct 27, 2006 38.35 38.35 37.89 37.98 3,867,534 -0.34(-0.90%)
Oct 26, 2006 37.79 38.58 37.61 38.32 4,959,227 +0.66(+1.75%)
Oct 25, 2006 37.63 38.09 37.27 37.66 7,175,168 +0.06(+0.15%)
Oct 24, 2006 37.70 37.85 37.40 37.61 4,357,854 -0.14(-0.38%)
Oct 23, 2006 36.85 37.86 36.85 37.75 7,316,869 +0.72(+1.93%)
Oct 20, 2006 37.14 37.15 36.59 37.03 4,887,666 +0.02(+0.06%)
Oct 19, 2006 37.26 37.54 36.85 37.01 6,548,038 -0.34(-0.92%)
Oct 18, 2006 37.79 38.04 37.26 37.36 5,653,029 -0.24(-0.63%)
Oct 17, 2006 37.64 37.99 37.48 37.59 5,333,917 -0.37(-0.96%)
Oct 16, 2006 37.98 38.44 37.83 37.96 6,043,152 -0.16(-0.41%)
Oct 13, 2006 38.40 38.49 37.94 38.12 6,859,911 -0.50(-1.30%)
Oct 12, 2006 37.11 38.94 36.82 38.62 25,606,968 +2.74(+7.65%)
Oct 11, 2006 35.66 35.94 35.31 35.87 5,531,320 +0.22(+0.62%)
Oct 10, 2006 35.82 36.09 35.46 35.65 4,308,358 -0.04(-0.10%)
Oct 09, 2006 35.57 35.84 35.21 35.69 3,195,921 +0.24(+0.67%)
Oct 06, 2006 36.07 36.07 35.26 35.45 5,888,634 -0.63(-1.75%)
Oct 05, 2006 35.54 36.37 35.12 36.08 11,115,721 +0.03(+0.08%)
Oct 04, 2006 35.10 36.13 34.76 36.05 7,929,980 +0.76(+2.15%)
Oct 03, 2006 34.57 35.62 34.31 35.29 10,754,246 +0.37(+1.05%)
Oct 02, 2006 35.52 35.52 34.75 34.93 7,564,439 -0.67(-1.87%)
Sep 29, 2006 35.98 36.15 35.54 35.59 5,772,712 -0.28(-0.78%)
Sep 28, 2006 36.32 36.48 35.52 35.87 8,914,782 -0.39(-1.09%)
Sep 27, 2006 36.72 36.91 35.93 36.27 10,373,727 -0.72(-1.94%)
Sep 26, 2006 36.84 37.23 36.00 36.98 8,770,461 +0.27(+0.72%)
Sep 25, 2006 36.39 37.06 35.64 36.72 7,266,470 +0.97(+2.73%)
Sep 22, 2006 35.89 36.13 35.69 35.74 5,066,289 -0.27(-0.74%)
Sep 21, 2006 37.21 37.51 35.50 36.01 9,871,855 -1.15(-3.10%)
Sep 20, 2006 36.61 37.38 36.56 37.16 8,590,845 +0.72(+1.99%)
Sep 19, 2006 35.78 36.50 35.59 36.44 7,059,437 +0.95(+2.66%)
Sep 18, 2006 35.75 35.75 35.19 35.49 5,201,057 -0.20(-0.56%)
Sep 15, 2006 36.22 36.63 35.48 35.69 11,158,924 -0.06(-0.18%)
Sep 14, 2006 35.33 35.97 34.97 35.76 6,757,696 +0.27(+0.75%)
Sep 13, 2006 35.46 35.86 35.11 35.49 6,240,201 -0.03(-0.08%)
Sep 12, 2006 34.84 36.08 34.64 35.52 8,072,959 +0.68(+1.95%)
Sep 11, 2006 34.39 35.21 34.16 34.84 7,146,220 +0.40(+1.17%)
Sep 08, 2006 34.02 34.50 33.77 34.44 5,966,711 +0.63(+1.86%)
Sep 07, 2006 34.23 34.41 33.63 33.81 6,241,781 -0.37(-1.07%)
Sep 06, 2006 34.37 34.60 34.10 34.18 6,356,868 -0.37(-1.06%)
Sep 05, 2006 34.03 34.68 33.94 34.54 6,968,527 +0.62(+1.82%)
Sep 01, 2006 33.75 34.14 33.62 33.92 6,395,496 +0.40(+1.20%)
Aug 31, 2006 33.90 34.10 33.35 33.52 12,555,720 -0.28(-0.83%)
Aug 30, 2006 33.50 34.38 32.96 33.80 33,468,088 -1.48(-4.20%)
Aug 29, 2006 35.37 35.47 34.61 35.29 4,339,355 +0.06(+0.18%)
Aug 28, 2006 34.90 35.45 34.71 35.22 4,950,992 +0.41(+1.17%)
Aug 25, 2006 34.96 35.10 34.65 34.81 7,175,495 -0.73(-2.06%)
Aug 24, 2006 36.45 36.45 34.95 35.54 9,727,631 -0.64(-1.76%)
Aug 23, 2006 37.20 37.20 36.08 36.18 5,265,418 -0.78(-2.11%)
Aug 22, 2006 36.85 37.36 36.67 36.96 5,321,352 +0.11(+0.31%)
Aug 21, 2006 37.50 37.60 36.80 36.85 5,902,137 -0.80(-2.13%)
Aug 18, 2006 37.34 37.66 36.86 37.65 4,774,633 +0.50(+1.35%)
Aug 17, 2006 37.22 37.68 36.87 37.15 6,129,226 -0.07(-0.19%)
Aug 16, 2006 37.19 37.31 36.68 37.22 4,969,614 +0.09(+0.25%)
Aug 15, 2006 37.54 37.54 36.72 37.13 4,596,283 +0.12(+0.33%)
Aug 14, 2006 36.71 37.61 36.52 37.01 4,813,683 +0.64(+1.77%)
Aug 11, 2006 36.58 36.73 36.01 36.36 6,241,670 -0.37(-0.99%)
Aug 10, 2006 35.83 36.96 35.41 36.73 6,592,463 +0.76(+2.11%)
Aug 09, 2006 37.37 37.61 35.82 35.97 5,545,275 -1.05(-2.83%)
Aug 08, 2006 37.15 37.37 36.80 37.01 4,433,109 +0.14(+0.37%)
Aug 07, 2006 37.15 37.25 36.46 36.88 4,434,940 -0.22(-0.60%)
Aug 04, 2006 36.88 37.58 36.80 37.10 6,147,173 +0.56(+1.53%)
Aug 03, 2006 37.01 37.66 35.82 36.54 10,285,983 -1.03(-2.75%)
Aug 02, 2006 37.44 37.72 37.00 37.57 3,831,276 +0.14(+0.36%)
Aug 01, 2006 37.55 37.65 36.96 37.44 4,725,560 -0.37(-0.97%)
Jul 31, 2006 37.26 37.90 37.12 37.80 5,381,322 +0.64(+1.72%)
Jul 28, 2006 37.11 37.36 36.32 37.16 6,417,832 +0.30(+0.82%)
Jul 27, 2006 38.26 38.32 36.70 36.86 7,416,578 -1.35(-3.53%)
Jul 26, 2006 38.62 38.65 37.98 38.21 5,208,067 -0.48(-1.24%)
Jul 25, 2006 38.27 38.76 37.80 38.69 4,558,221 +0.46(+1.20%)
Jul 24, 2006 37.66 38.37 37.70 38.23 6,169,736 +0.57(+1.52%)
Jul 21, 2006 38.06 38.22 37.58 37.66 7,394,280 -0.57(-1.48%)
Jul 20, 2006 38.41 38.72 38.20 38.22 4,239,802 -0.32(-0.82%)
Jul 19, 2006 37.97 38.80 37.97 38.54 8,728,682 +0.65(+1.72%)
Jul 18, 2006 38.37 38.45 37.51 37.89 7,768,026 -0.77(-2.00%)
Jul 17, 2006 38.34 38.88 38.29 38.66 5,190,918 +0.32(+0.82%)
Jul 14, 2006 39.33 39.51 38.04 38.35 9,048,690 -1.10(-2.78%)
Jul 13, 2006 39.81 40.04 39.17 39.44 8,549,431 -0.59(-1.49%)
Jul 12, 2006 40.48 40.77 40.00 40.04 4,869,102 -0.61(-1.50%)
Jul 11, 2006 40.31 40.75 40.11 40.64 4,213,411 +0.30(+0.75%)
Jul 10, 2006 40.14 40.66 40.11 40.34 3,631,873 +0.11(+0.27%)
Jul 07, 2006 39.86 40.62 39.76 40.24 4,769,769 +0.22(+0.56%)
Jul 06, 2006 39.69 40.09 39.50 40.01 6,570,803 -0.72(-1.76%)
Jul 05, 2006 41.20 41.51 40.62 40.73 2,998,318 -0.52(-1.27%)
Jul 03, 2006 40.97 41.28 40.80 41.25 1,880,631 +0.32(+0.79%)
Jun 30, 2006 40.90 41.11 40.62 40.93 5,635,902 -0.02(-0.04%)
Jun 29, 2006 40.15 41.00 39.90 40.95 5,787,604 +0.78(+1.95%)
Jun 28, 2006 39.94 40.30 39.76 40.16 2,612,017 +0.29(+0.74%)
Jun 27, 2006 40.21 40.67 39.71 39.87 4,157,383 -0.47(-1.15%)
Jun 26, 2006 39.72 40.39 39.68 40.34 3,856,728 +0.57(+1.44%)
Jun 23, 2006 39.48 40.22 39.48 39.76 2,622,850 +0.16(+0.42%)
Jun 22, 2006 39.77 39.89 39.39 39.60 3,788,928 -0.35(-0.88%)
Jun 21, 2006 39.20 40.24 39.20 39.95 5,792,452 +0.63(+1.60%)
Jun 20, 2006 38.92 39.65 38.89 39.32 8,857,567 +0.95(+2.48%)
Jun 19, 2006 38.51 38.67 38.04 38.37 2,838,745 -0.14(-0.37%)
Jun 16, 2006 38.41 38.69 38.22 38.51 4,438,129 -0.09(-0.22%)
Jun 15, 2006 37.97 38.67 37.84 38.60 4,187,403 +0.64(+1.68%)
Jun 14, 2006 37.66 38.24 37.57 37.96 4,043,730 +0.25(+0.67%)
Jun 13, 2006 37.43 38.01 37.40 37.71 5,182,074 +0.23(+0.61%)
Jun 12, 2006 37.94 38.07 37.43 37.48 3,684,649 -0.52(-1.38%)
Jun 09, 2006 38.37 38.49 37.98 38.00 3,832,872 -0.29(-0.77%)
Jun 08, 2006 37.50 38.49 37.46 38.29 7,265,247 +0.83(+2.22%)
Jun 07, 2006 37.61 38.07 37.39 37.46 4,609,030 -0.16(-0.42%)
Jun 06, 2006 37.67 37.81 37.28 37.62 4,583,528 -0.04(-0.11%)
Jun 05, 2006 38.14 38.27 37.63 37.66 3,597,032 -0.63(-1.65%)
Jun 02, 2006 38.38 38.72 37.79 38.29 4,414,700 -0.56(-1.44%)
Jun 01, 2006 38.04 38.87 37.90 38.85 5,837,543 +0.93(+2.46%)
May 31, 2006 37.97 38.39 37.49 37.92 11,946,976 -0.45(-1.18%)
May 30, 2006 38.88 38.92 38.22 38.37 4,296,467 -0.62(-1.60%)
May 26, 2006 39.07 39.16 38.80 39.00 2,706,278 +0.02(+0.06%)
May 25, 2006 38.58 39.04 38.41 38.98 4,078,118 +0.42(+1.10%)
May 24, 2006 38.43 39.06 38.33 38.55 6,539,580 +0.12(+0.32%)
May 23, 2006 38.70 39.19 38.40 38.43 3,656,098 -0.34(-0.87%)
May 22, 2006 38.57 39.02 38.49 38.77 3,997,690 -0.06(-0.17%)
May 19, 2006 38.35 39.05 37.99 38.83 5,144,546 +0.52(+1.37%)
May 18, 2006 38.90 38.90 37.92 38.31 3,632,275 -0.39(-1.00%)
May 17, 2006 39.26 39.48 38.61 38.70 5,545,103 -0.88(-2.23%)
May 16, 2006 39.69 39.86 39.48 39.58 3,372,175 -0.22(-0.56%)
May 15, 2006 39.18 39.85 39.02 39.80 4,154,163 +0.23(+0.58%)
May 12, 2006 40.21 40.22 39.33 39.57 3,738,087 -0.59(-1.48%)
May 11, 2006 40.49 40.72 39.89 40.16 3,118,166 -0.53(-1.30%)
May 10, 2006 40.58 41.01 40.36 40.70 2,654,589 +0.14(+0.34%)
May 09, 2006 40.80 40.80 40.28 40.56 2,034,139 -0.17(-0.42%)
May 08, 2006 40.62 41.01 40.29 40.73 2,611,169 +0.11(+0.26%)
May 05, 2006 40.05 40.72 39.86 40.62 4,702,894 +0.84(+2.11%)
May 04, 2006 39.30 40.10 39.05 39.79 5,787,618 +1.12(+2.91%)
May 03, 2006 38.57 39.02 38.22 38.66 5,248,677 -0.01(-0.04%)
May 02, 2006 38.77 38.98 38.56 38.67 3,679,238 -0.10(-0.26%)
May 01, 2006 39.22 39.36 38.70 38.77 4,100,781 -0.22(-0.57%)
Apr 28, 2006 39.08 39.08 38.55 39.00 3,739,764 +0.05(+0.13%)
Apr 27, 2006 38.87 39.34 38.70 38.95 3,758,576 -0.11(-0.29%)
Apr 26, 2006 39.15 39.23 38.81 39.06 3,308,209 -0.01(-0.04%)
Apr 25, 2006 38.85 39.32 38.85 39.08 2,692,816 +0.04(+0.11%)
Apr 24, 2006 38.47 39.21 38.42 39.03 2,820,968 +0.37(+0.94%)
Apr 21, 2006 39.36 39.51 38.45 38.67 3,758,223 -0.63(-1.60%)
Apr 20, 2006 39.23 39.47 39.05 39.30 2,865,382 +0.04(+0.11%)
Apr 19, 2006 39.82 39.82 38.93 39.26 4,201,814 -0.37(-0.92%)
Apr 18, 2006 38.61 39.74 38.55 39.62 6,138,255 +1.01(+2.62%)
Apr 17, 2006 38.71 38.93 38.16 38.61 3,073,592 -0.14(-0.37%)
Apr 13, 2006 38.93 39.18 38.69 38.75 2,149,341 -0.27(-0.70%)
Apr 12, 2006 38.86 39.19 38.68 39.03 2,203,812 +0.16(+0.42%)
Apr 11, 2006 39.10 39.33 38.57 38.86 3,723,158 -0.14(-0.35%)
Apr 10, 2006 39.41 39.54 38.68 39.00 9,821,287 -0.91(-2.28%)
Apr 07, 2006 40.44 41.11 39.85 39.91 5,095,086 -0.64(-1.57%)
Apr 06, 2006 39.90 40.55 39.76 40.54 8,114,272 +1.04(+2.63%)
Apr 05, 2006 39.10 39.67 39.02 39.51 4,701,459 +0.32(+0.80%)
Apr 04, 2006 38.91 39.33 38.80 39.19 2,959,148 +0.27(+0.70%)
Apr 03, 2006 39.03 39.25 38.77 38.92 3,769,333 +0.11(+0.30%)
Mar 31, 2006 38.89 39.07 38.79 38.80 3,006,162 -0.04(-0.11%)
Mar 30, 2006 39.12 39.46 38.65 38.85 3,436,259 -0.33(-0.84%)
Mar 29, 2006 38.93 39.42 38.87 39.18 2,753,938 +0.29(+0.76%)
Mar 28, 2006 39.37 39.61 38.76 38.88 4,209,530 -0.36(-0.91%)
Mar 27, 2006 39.06 39.37 38.93 39.24 3,048,502 +0.09(+0.24%)
Mar 24, 2006 39.46 39.68 38.91 39.15 3,591,606 -0.25(-0.64%)
Mar 23, 2006 39.53 39.56 39.12 39.40 2,968,195 -0.12(-0.31%)
Mar 22, 2006 39.54 39.64 39.13 39.52 4,344,262 -0.17(-0.43%)
Mar 21, 2006 40.10 40.20 39.48 39.69 4,619,374 -0.43(-1.07%)
Mar 20, 2006 40.05 40.34 39.85 40.12 4,873,574 +0.09(+0.21%)
Mar 17, 2006 39.40 40.18 39.29 40.04 6,224,824 +0.63(+1.60%)
Mar 16, 2006 39.46 39.54 39.24 39.41 3,414,135 +0.00(+0.00%)
Mar 15, 2006 39.41 39.66 39.09 39.41 4,082,144 -0.19(-0.49%)
Mar 14, 2006 38.71 39.63 38.69 39.60 5,118,076 +0.75(+1.92%)
Mar 13, 2006 38.72 38.98 38.65 38.85 3,740,424 +0.19(+0.48%)
Mar 10, 2006 38.07 38.70 38.00 38.67 3,641,173 +0.64(+1.70%)
Mar 09, 2006 38.57 38.62 37.97 38.02 2,866,180 -0.50(-1.30%)
Mar 08, 2006 38.40 38.61 38.32 38.52 3,361,631 +0.11(+0.28%)
Mar 07, 2006 38.29 38.64 38.19 38.42 4,679,017 -0.06(-0.17%)
Mar 06, 2006 38.14 38.55 37.84 38.48 7,972,039 +0.14(+0.35%)
Mar 03, 2006 37.81 38.74 37.44 38.35 6,261,611 +0.52(+1.36%)
Mar 02, 2006 36.72 38.19 36.38 37.83 9,550,455 +0.44(+1.17%)
Mar 01, 2006 37.04 37.54 36.75 37.39 5,101,907 +0.72(+1.95%)
Feb 28, 2006 36.98 37.18 36.48 36.68 3,621,076 -0.30(-0.81%)
Feb 27, 2006 36.32 37.23 36.19 36.98 3,196,981 +0.66(+1.81%)
Feb 24, 2006 36.70 36.70 36.11 36.32 1,927,737 -0.30(-0.82%)
Feb 23, 2006 36.93 37.03 36.52 36.62 2,338,161 -0.29(-0.78%)
Feb 22, 2006 36.48 37.19 36.42 36.91 2,514,093 +0.58(+1.60%)
Feb 21, 2006 36.55 36.78 36.18 36.32 2,475,494 -0.20(-0.55%)
Feb 17, 2006 37.03 37.18 36.44 36.53 2,397,636 -0.54(-1.47%)
Feb 16, 2006 37.01 37.36 36.83 37.07 3,202,960 +0.12(+0.33%)
Feb 15, 2006 36.61 36.96 36.43 36.95 3,596,577 +0.28(+0.76%)
Feb 14, 2006 35.94 36.78 35.82 36.67 4,174,104 +0.77(+2.14%)
Feb 13, 2006 35.59 35.90 35.57 35.90 2,174,218 +0.27(+0.74%)
Feb 10, 2006 35.19 35.78 35.02 35.64 2,974,418 +0.55(+1.57%)
Feb 09, 2006 35.01 35.46 34.91 35.09 2,810,565 -0.07(-0.20%)
Feb 08, 2006 34.88 35.23 34.73 35.16 2,005,038 +0.25(+0.72%)
Feb 07, 2006 35.36 35.57 34.77 34.91 3,686,609 -0.39(-1.12%)
Feb 06, 2006 35.22 35.43 35.08 35.30 1,954,685 -0.13(-0.36%)
Feb 03, 2006 35.62 36.07 35.29 35.43 3,320,193 -0.54(-1.51%)
Feb 02, 2006 35.66 36.12 35.28 35.97 3,223,683 +0.51(+1.43%)
Feb 01, 2006 35.70 35.84 35.14 35.46 3,383,381 -0.28(-0.78%)
Jan 31, 2006 35.64 35.88 35.31 35.74 2,633,661 +0.15(+0.42%)
Jan 30, 2006 35.82 35.99 35.41 35.59 2,439,553 -0.27(-0.74%)
Jan 27, 2006 35.89 36.45 35.77 35.86 2,433,854 -0.03(-0.08%)
Jan 26, 2006 35.78 36.11 35.71 35.89 3,047,971 +0.11(+0.30%)
Jan 25, 2006 35.45 35.99 35.31 35.78 3,046,289 +0.28(+0.79%)
Jan 24, 2006 35.24 35.75 35.17 35.50 3,459,766 +0.30(+0.85%)
Jan 23, 2006 35.53 35.75 35.07 35.20 4,917,404 -0.40(-1.13%)
Jan 20, 2006 36.22 36.42 35.59 35.60 6,900,766 -0.64(-1.78%)
Jan 19, 2006 36.31 36.42 35.91 36.25 3,072,832 -0.11(-0.30%)
Jan 18, 2006 35.97 36.47 35.91 36.35 3,911,032 +0.10(+0.28%)
Jan 17, 2006 36.40 36.49 36.14 36.25 3,528,496 -0.29(-0.78%)
Jan 13, 2006 36.50 36.60 36.37 36.54 2,667,197 +0.19(+0.53%)
Jan 12, 2006 36.09 36.51 36.05 36.35 3,079,436 +0.03(+0.08%)
Jan 11, 2006 35.82 36.39 35.77 36.32 2,942,551 +0.49(+1.38%)
Jan 10, 2006 35.61 35.92 35.61 35.82 2,139,360 -0.04(-0.10%)
Jan 09, 2006 35.77 36.04 35.54 35.86 4,528,138 +0.14(+0.40%)
Jan 06, 2006 35.86 35.87 35.51 35.72 3,667,724 +0.05(+0.14%)
Jan 05, 2006 36.17 36.17 35.40 35.67 4,984,549 -0.21(-0.60%)
Jan 04, 2006 35.69 35.99 35.52 35.88 3,238,405 +0.11(+0.32%)
Jan 03, 2006 35.64 35.86 34.92 35.77 3,605,249 +0.32(+0.91%)
Dec 30, 2005 35.68 36.11 35.39 35.44 1,927,126 -0.36(-1.00%)
Dec 29, 2005 35.79 36.00 35.74 35.80 1,615,299 -0.10(-0.28%)
Dec 28, 2005 35.73 36.10 35.62 35.90 1,871,976 +0.24(+0.68%)
Dec 27, 2005 35.92 36.10 35.62 35.66 1,835,965 -0.15(-0.42%)
Dec 23, 2005 35.81 36.12 35.74 35.81 2,073,707 +0.10(+0.28%)
Dec 22, 2005 35.75 35.75 35.41 35.71 2,319,234 +0.02(+0.06%)
Dec 21, 2005 35.46 35.80 35.22 35.69 3,397,947 +0.42(+1.20%)
Dec 20, 2005 34.80 35.46 34.68 35.26 3,019,208 +0.40(+1.15%)
Dec 19, 2005 35.09 35.12 34.71 34.86 3,975,235 -0.06(-0.18%)
Dec 16, 2005 35.44 35.69 34.86 34.93 6,864,799 -0.54(-1.54%)
Dec 15, 2005 35.26 35.65 35.11 35.47 4,130,688 +0.21(+0.59%)
Dec 14, 2005 34.76 35.43 34.76 35.26 3,493,930 +0.43(+1.23%)
Dec 13, 2005 34.87 34.96 34.52 34.83 4,059,482 -0.04(-0.12%)
Dec 12, 2005 34.77 35.06 34.75 34.88 2,519,869 +0.09(+0.27%)
Dec 09, 2005 34.68 35.13 34.56 34.78 3,202,991 +0.19(+0.54%)
Dec 08, 2005 34.64 34.98 34.47 34.60 6,308,698 -0.76(-2.15%)
Dec 07, 2005 35.36 35.49 35.06 35.36 3,286,691 +0.19(+0.55%)
Dec 06, 2005 35.54 35.75 35.11 35.16 4,732,210 -0.37(-1.03%)
Dec 05, 2005 35.35 35.57 35.12 35.53 4,025,867 +0.18(+0.51%)
Dec 02, 2005 34.97 35.41 34.85 35.35 3,446,623 +0.39(+1.13%)
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.