Costco Wholesale (NQ: COST )

370.72 USD +1.92 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 60.15 60.29 59.41 59.91 3,399,138 -0.12(-0.20%)
Nov 27, 2009 59.50 60.51 59.20 60.03 1,483,275 -0.86(-1.41%)
Nov 25, 2009 60.40 60.99 60.40 60.89 2,469,780 +0.38(+0.63%)
Nov 24, 2009 60.81 60.83 60.33 60.51 2,577,965 -0.06(-0.10%)
Nov 23, 2009 60.10 60.86 59.93 60.57 2,750,505 +0.51(+0.85%)
Nov 20, 2009 60.26 60.84 59.80 60.06 2,696,336 -0.42(-0.69%)
Nov 19, 2009 60.35 60.59 59.78 60.48 2,240,729 -0.29(-0.48%)
Nov 18, 2009 60.38 60.83 59.67 60.77 3,116,860 +0.15(+0.25%)
Nov 17, 2009 61.06 61.23 60.22 60.62 3,307,486 -0.50(-0.82%)
Nov 16, 2009 60.79 61.25 60.50 61.12 3,248,891 +0.65(+1.07%)
Nov 13, 2009 60.27 60.63 59.96 60.47 2,467,594 +0.35(+0.58%)
Nov 12, 2009 60.16 60.65 60.00 60.12 3,675,622 -0.28(-0.46%)
Nov 11, 2009 60.46 60.69 59.78 60.40 3,156,452 +0.36(+0.60%)
Nov 10, 2009 59.92 60.40 59.52 60.04 3,078,570 -0.40(-0.66%)
Nov 09, 2009 58.96 60.46 58.96 60.44 3,698,179 +1.03(+1.73%)
Nov 06, 2009 59.15 59.66 58.80 59.41 2,749,263 +0.00(+0.00%)
Nov 05, 2009 58.11 59.49 57.98 59.41 4,668,664 +0.60(+1.02%)
Nov 04, 2009 57.68 59.27 57.68 58.81 4,756,743 +1.16(+2.01%)
Nov 03, 2009 57.55 58.37 57.31 57.65 4,122,224 -0.10(-0.17%)
Nov 02, 2009 56.85 57.88 56.76 57.75 3,883,938 +0.90(+1.58%)
Oct 30, 2009 57.73 57.95 56.81 56.85 3,902,694 -1.07(-1.85%)
Oct 29, 2009 57.31 57.94 56.76 57.92 3,940,827 +1.20(+2.12%)
Oct 28, 2009 57.05 57.50 56.72 56.72 3,027,031 -0.43(-0.75%)
Oct 27, 2009 57.61 57.82 56.77 57.15 2,876,730 -0.50(-0.87%)
Oct 26, 2009 57.69 58.36 57.52 57.65 2,766,574 -0.16(-0.28%)
Oct 23, 2009 57.75 58.43 57.56 57.81 2,154,448 -0.46(-0.79%)
Oct 22, 2009 57.76 58.49 57.57 58.27 2,921,647 +0.56(+0.97%)
Oct 21, 2009 58.76 59.25 57.71 57.71 4,153,285 -1.38(-2.34%)
Oct 20, 2009 58.70 59.27 58.42 59.09 3,384,297 -0.14(-0.24%)
Oct 19, 2009 58.82 59.35 58.36 59.23 3,502,444 +0.75(+1.28%)
Oct 16, 2009 58.85 58.90 58.12 58.48 3,230,647 -0.49(-0.83%)
Oct 15, 2009 58.39 59.04 58.39 58.97 2,879,852 +0.20(+0.34%)
Oct 14, 2009 59.00 59.00 58.44 58.77 3,447,773 +0.29(+0.50%)
Oct 13, 2009 57.90 58.87 57.75 58.48 4,723,235 +0.45(+0.78%)
Oct 12, 2009 58.64 58.83 57.76 58.03 2,915,609 -0.61(-1.04%)
Oct 09, 2009 58.20 58.69 57.72 58.64 5,751,816 +0.01(+0.02%)
Oct 08, 2009 59.28 59.38 58.39 58.63 5,032,417 -0.37(-0.63%)
Oct 07, 2009 59.76 60.30 58.86 59.00 11,116,756 +1.07(+1.85%)
Oct 06, 2009 57.02 58.37 57.02 57.93 5,866,094 +1.05(+1.85%)
Oct 05, 2009 56.59 57.25 56.30 56.88 4,480,170 +0.41(+0.73%)
Oct 02, 2009 55.92 56.68 55.73 56.47 5,760,718 +0.78(+1.40%)
Oct 01, 2009 56.15 56.69 55.40 55.69 5,097,816 -0.69(-1.22%)
Sep 30, 2009 57.12 57.44 55.98 56.38 12,235,871 -0.11(-0.19%)
Sep 29, 2009 56.56 56.93 56.25 56.49 4,939,531 -0.07(-0.12%)
Sep 28, 2009 56.50 56.66 56.31 56.56 4,786,127 +0.28(+0.50%)
Sep 25, 2009 57.72 57.72 56.00 56.28 6,137,050 -1.15(-2.00%)
Sep 24, 2009 58.03 58.24 57.07 57.43 3,389,377 -0.55(-0.95%)
Sep 23, 2009 57.86 58.80 57.86 57.98 2,952,123 -0.42(-0.72%)
Sep 22, 2009 58.72 58.86 58.34 58.40 2,833,802 -0.18(-0.31%)
Sep 21, 2009 57.61 58.73 57.38 58.58 4,847,765 +1.03(+1.79%)
Sep 18, 2009 58.20 58.20 57.46 57.55 4,561,607 -0.41(-0.71%)
Sep 17, 2009 57.86 58.23 57.32 57.96 3,979,102 +0.26(+0.45%)
Sep 16, 2009 56.82 57.77 56.69 57.70 3,920,286 +0.88(+1.55%)
Sep 15, 2009 56.78 57.00 56.42 56.82 3,329,923 -0.17(-0.30%)
Sep 14, 2009 56.22 57.02 56.16 56.99 3,082,949 +0.18(+0.32%)
Sep 11, 2009 56.86 56.99 56.52 56.81 3,031,454 -0.10(-0.18%)
Sep 10, 2009 57.04 57.04 56.66 56.91 3,886,869 -0.15(-0.26%)
Sep 09, 2009 56.49 57.08 56.29 57.06 3,931,084 +0.33(+0.58%)
Sep 08, 2009 56.86 57.00 56.15 56.73 5,526,110 +1.26(+2.27%)
Sep 04, 2009 54.68 55.53 54.54 55.47 4,593,304 +0.48(+0.87%)
Sep 03, 2009 54.22 55.23 54.17 54.99 12,230,371 +4.34(+8.57%)
Sep 02, 2009 50.40 50.82 49.95 50.65 4,268,006 +0.00(+0.00%)
Sep 01, 2009 51.34 51.37 50.18 50.65 5,505,351 -0.33(-0.65%)
Aug 31, 2009 51.35 51.70 50.86 50.98 3,788,763 -0.79(-1.53%)
Aug 28, 2009 51.50 52.00 51.35 51.77 4,994,066 +0.46(+0.90%)
Aug 27, 2009 49.91 51.65 49.87 51.31 5,890,337 +1.08(+2.15%)
Aug 26, 2009 49.87 50.36 49.54 50.23 5,574,874 +0.61(+1.23%)
Aug 25, 2009 48.78 50.08 48.46 49.62 6,258,321 +1.50(+3.12%)
Aug 24, 2009 48.78 48.78 48.01 48.12 2,839,529 -0.44(-0.91%)
Aug 21, 2009 48.23 48.82 47.89 48.56 3,974,726 +0.65(+1.36%)
Aug 20, 2009 48.09 48.09 47.50 47.91 2,335,738 -0.03(-0.06%)
Aug 19, 2009 47.21 48.07 47.16 47.94 3,459,102 +0.54(+1.14%)
Aug 18, 2009 47.54 47.90 47.10 47.40 3,410,179 -0.07(-0.15%)
Aug 17, 2009 48.10 48.39 47.39 47.47 4,494,411 -1.16(-2.39%)
Aug 14, 2009 48.79 49.03 48.19 48.63 3,318,298 -0.25(-0.51%)
Aug 13, 2009 49.16 49.20 48.21 48.88 3,694,551 -0.27(-0.55%)
Aug 12, 2009 48.94 49.49 48.91 49.15 2,881,055 +0.23(+0.47%)
Aug 11, 2009 49.03 49.39 48.80 48.92 2,613,087 -0.48(-0.97%)
Aug 10, 2009 49.84 49.96 49.00 49.40 3,164,911 -0.70(-1.40%)
Aug 07, 2009 49.45 50.24 48.91 50.10 4,221,233 +1.35(+2.77%)
Aug 06, 2009 48.56 49.36 48.25 48.75 4,750,192 -0.31(-0.63%)
Aug 05, 2009 49.73 49.75 48.69 49.06 3,524,312 -0.42(-0.85%)
Aug 04, 2009 49.60 50.00 49.15 49.48 3,805,291 -0.52(-1.04%)
Aug 03, 2009 49.75 50.04 49.51 50.00 3,582,718 +0.50(+1.01%)
Jul 31, 2009 49.01 49.93 49.00 49.50 3,383,954 +0.25(+0.51%)
Jul 30, 2009 49.26 49.73 48.88 49.25 3,295,523 +0.48(+0.98%)
Jul 29, 2009 48.53 49.41 48.41 48.77 3,579,527 -0.07(-0.14%)
Jul 28, 2009 48.44 48.92 48.10 48.84 3,268,846 +0.16(+0.33%)
Jul 27, 2009 48.78 49.13 48.03 48.68 2,905,095 -0.45(-0.92%)
Jul 24, 2009 48.12 49.24 48.11 49.13 4,589,691 +0.53(+1.09%)
Jul 23, 2009 48.50 49.23 47.77 48.60 6,234,109 -0.22(-0.45%)
Jul 22, 2009 48.18 49.09 48.00 48.82 3,799,264 +0.44(+0.91%)
Jul 21, 2009 48.29 48.59 47.61 48.38 3,911,864 -0.09(-0.19%)
Jul 20, 2009 47.50 48.50 47.03 48.47 4,881,123 +0.99(+2.09%)
Jul 17, 2009 47.37 47.49 46.97 47.48 3,293,517 -0.01(-0.02%)
Jul 16, 2009 46.73 47.59 46.52 47.49 3,903,665 +0.59(+1.26%)
Jul 15, 2009 45.40 47.00 45.06 46.90 7,246,286 +1.87(+4.15%)
Jul 14, 2009 44.81 45.17 44.37 45.03 3,880,517 +0.06(+0.13%)
Jul 13, 2009 44.92 45.12 44.50 44.97 4,686,377 +0.00(+0.00%)
Jul 10, 2009 45.30 45.51 44.65 44.97 3,791,366 -0.53(-1.16%)
Jul 09, 2009 46.40 46.50 45.25 45.50 5,697,585 -0.52(-1.13%)
Jul 08, 2009 44.83 46.11 44.63 46.02 7,496,035 +1.48(+3.32%)
Jul 07, 2009 45.21 45.44 44.48 44.54 4,268,007 -1.16(-2.54%)
Jul 06, 2009 44.57 45.79 44.50 45.70 4,745,628 +1.06(+2.37%)
Jul 02, 2009 45.64 45.64 44.59 44.64 4,920,606 -1.15(-2.51%)
Jul 01, 2009 45.81 46.38 45.71 45.79 3,044,033 +0.01(+0.02%)
Jun 30, 2009 46.09 46.29 45.64 45.78 5,135,929 -0.42(-0.91%)
Jun 29, 2009 46.73 46.80 46.01 46.20 3,545,348 -0.21(-0.45%)
Jun 26, 2009 46.03 46.60 45.83 46.41 3,675,733 +0.13(+0.28%)
Jun 25, 2009 45.38 46.34 44.82 46.28 5,439,703 +1.24(+2.75%)
Jun 24, 2009 45.21 45.33 44.78 45.04 4,248,296 -0.03(-0.07%)
Jun 23, 2009 46.02 46.05 44.98 45.07 4,396,528 -0.28(-0.62%)
Jun 22, 2009 45.81 46.22 45.25 45.35 5,446,613 -0.76(-1.65%)
Jun 19, 2009 46.70 46.70 45.91 46.11 5,122,885 -0.13(-0.28%)
Jun 18, 2009 46.69 46.86 45.90 46.24 4,628,460 -0.35(-0.75%)
Jun 17, 2009 46.06 47.20 45.88 46.59 5,862,211 +0.64(+1.39%)
Jun 16, 2009 46.36 46.54 45.80 45.95 4,675,279 -0.38(-0.82%)
Jun 15, 2009 46.75 46.83 45.99 46.33 4,338,661 -0.70(-1.49%)
Jun 12, 2009 46.35 47.10 45.96 47.03 4,735,611 +0.76(+1.64%)
Jun 11, 2009 46.71 47.05 46.22 46.27 6,474,774 -0.32(-0.69%)
Jun 10, 2009 47.22 47.45 46.38 46.59 5,181,798 -0.54(-1.15%)
Jun 09, 2009 47.56 47.96 46.89 47.13 4,992,152 -0.40(-0.84%)
Jun 08, 2009 47.44 47.84 46.96 47.53 3,292,923 -0.11(-0.23%)
Jun 05, 2009 48.40 48.59 47.18 47.64 5,472,992 -0.23(-0.48%)
Jun 04, 2009 47.13 48.00 46.25 47.87 8,815,429 -0.60(-1.24%)
Jun 03, 2009 49.22 49.25 48.00 48.47 9,321,486 -0.98(-1.98%)
Jun 02, 2009 49.52 50.14 49.30 49.45 3,820,613 -0.25(-0.50%)
Jun 01, 2009 49.20 49.98 48.75 49.70 4,679,056 +1.18(+2.43%)
May 29, 2009 48.20 48.52 47.21 48.52 4,713,223 +0.55(+1.15%)
May 28, 2009 47.94 48.79 46.54 47.97 10,927,536 -0.86(-1.76%)
May 27, 2009 48.85 49.70 48.20 48.83 6,273,575 -0.31(-0.63%)
May 26, 2009 47.75 49.92 47.60 49.14 7,587,286 +0.84(+1.74%)
May 22, 2009 48.30 48.83 48.07 48.30 4,038,567 -0.01(-0.02%)
May 21, 2009 48.42 49.28 47.86 48.31 4,702,482 -0.47(-0.96%)
May 20, 2009 48.50 49.61 48.26 48.78 9,621,540 +1.57(+3.33%)
May 19, 2009 46.23 47.74 45.72 47.21 6,007,580 +1.12(+2.43%)
May 18, 2009 45.21 46.17 45.06 46.09 4,242,983 +1.34(+2.99%)
May 15, 2009 44.78 45.58 44.70 44.75 5,187,315 -0.05(-0.11%)
May 14, 2009 45.80 46.10 44.61 44.80 6,580,107 -0.85(-1.86%)
May 13, 2009 46.25 46.55 45.30 45.65 5,907,977 -1.26(-2.69%)
May 12, 2009 46.57 47.25 45.77 46.91 5,375,133 +0.89(+1.93%)
May 11, 2009 45.70 46.76 45.25 46.02 5,167,121 -0.58(-1.24%)
May 08, 2009 46.50 46.81 45.52 46.60 6,487,125 +0.67(+1.46%)
May 07, 2009 47.66 47.93 45.66 45.93 8,110,295 -0.94(-2.01%)
May 06, 2009 47.82 48.20 46.59 46.87 5,077,856 -0.78(-1.64%)
May 05, 2009 48.14 48.27 47.13 47.65 3,848,640 -0.06(-0.13%)
May 04, 2009 47.52 47.96 47.30 47.71 4,742,966 +0.02(+0.04%)
May 01, 2009 48.39 48.44 47.35 47.69 4,440,195 -0.91(-1.87%)
Apr 30, 2009 47.92 48.97 47.03 48.60 7,551,382 +0.93(+1.95%)
Apr 29, 2009 47.89 48.44 47.30 47.67 5,845,942 +0.60(+1.27%)
Apr 28, 2009 47.10 48.14 46.68 47.07 4,413,034 -0.57(-1.20%)
Apr 27, 2009 47.93 48.33 47.02 47.64 4,138,365 -0.53(-1.10%)
Apr 24, 2009 47.19 48.63 46.50 48.17 6,728,052 +1.34(+2.86%)
Apr 23, 2009 46.60 48.13 46.27 46.83 5,548,396 -0.24(-0.51%)
Apr 22, 2009 45.91 47.77 45.61 47.07 6,135,160 +0.61(+1.31%)
Apr 21, 2009 44.48 46.58 44.03 46.46 6,380,105 +2.12(+4.78%)
Apr 20, 2009 45.35 45.59 44.10 44.34 5,403,443 -1.43(-3.12%)
Apr 17, 2009 46.10 46.50 45.61 45.77 4,742,596 -0.46(-1.00%)
Apr 16, 2009 45.77 46.75 45.74 46.23 4,668,072 +0.57(+1.25%)
Apr 15, 2009 45.37 45.80 45.05 45.66 3,676,751 +0.31(+0.68%)
Apr 14, 2009 46.11 46.25 45.17 45.35 4,674,888 -1.06(-2.28%)
Apr 13, 2009 46.92 47.23 46.22 46.41 4,185,824 -0.49(-1.04%)
Apr 09, 2009 45.85 47.42 45.54 46.90 10,597,552 -0.80(-1.68%)
Apr 08, 2009 46.66 48.39 46.63 47.70 5,340,647 +1.31(+2.82%)
Apr 07, 2009 47.03 47.21 46.31 46.39 4,584,080 -1.35(-2.83%)
Apr 06, 2009 48.16 48.86 47.28 47.74 4,338,218 -1.17(-2.39%)
Apr 03, 2009 47.86 48.97 47.85 48.91 4,225,677 +0.84(+1.75%)
Apr 02, 2009 46.82 48.60 46.50 48.07 5,122,386 +1.72(+3.71%)
Apr 01, 2009 45.67 46.50 45.02 46.35 4,637,284 +0.03(+0.06%)
Mar 31, 2009 46.48 46.87 45.19 46.32 5,363,464 +0.07(+0.15%)
Mar 30, 2009 46.56 46.90 45.65 46.25 4,478,692 -2.21(-4.56%)
Mar 26, 2009 47.37 49.35 47.06 48.46 6,826,493 +1.65(+3.52%)
Mar 25, 2009 46.51 47.76 45.57 46.81 6,118,798 +0.45(+0.97%)
Mar 24, 2009 47.42 48.00 46.26 46.36 5,045,786 -1.18(-2.48%)
Mar 23, 2009 46.31 47.54 45.25 47.54 6,274,422 +2.71(+6.05%)
Mar 20, 2009 45.57 45.64 44.00 44.83 7,207,561 -0.29(-0.64%)
Mar 19, 2009 44.60 45.27 44.25 45.12 6,797,569 +0.66(+1.48%)
Mar 18, 2009 43.90 45.04 43.08 44.46 7,082,353 +0.48(+1.09%)
Mar 17, 2009 43.09 44.02 42.81 43.98 6,168,268 +1.86(+4.42%)
Mar 16, 2009 42.13 43.02 42.00 42.12 4,879,006 -0.08(-0.19%)
Mar 13, 2009 40.99 42.40 40.50 42.20 6,387,459 +1.34(+3.28%)
Mar 12, 2009 39.96 40.99 39.33 40.86 6,020,247 +1.30(+3.29%)
Mar 11, 2009 40.12 40.43 39.34 39.56 6,364,526 -0.58(-1.44%)
Mar 10, 2009 39.03 40.19 38.65 40.14 8,580,989 +1.70(+4.42%)
Mar 09, 2009 38.44 39.47 38.18 38.44 6,474,405 -0.54(-1.39%)
Mar 06, 2009 39.58 39.74 38.17 38.98 7,087,163 -0.58(-1.47%)
Mar 05, 2009 40.54 40.95 39.26 39.56 8,932,515 -1.25(-3.06%)
Mar 04, 2009 41.11 41.90 40.15 40.81 14,475,927 -0.03(-0.07%)
Mar 02, 2009 41.71 42.86 40.72 40.84 7,625,166 -1.50(-3.54%)
Feb 27, 2009 41.29 43.03 41.25 42.34 7,385,812 +0.79(+1.90%)
Feb 26, 2009 42.35 42.44 41.55 41.55 4,907,587 -0.45(-1.07%)
Feb 25, 2009 42.22 42.79 41.32 42.00 6,932,625 -0.55(-1.29%)
Feb 24, 2009 41.12 42.78 41.05 42.55 6,083,542 +1.38(+3.35%)
Feb 23, 2009 42.80 43.23 41.04 41.17 6,430,125 -1.59(-3.72%)
Feb 20, 2009 42.53 43.29 42.10 42.76 6,996,180 +0.14(+0.33%)
Feb 19, 2009 42.74 43.47 42.59 42.62 5,451,185 +0.24(+0.57%)
Feb 18, 2009 42.20 42.63 41.72 42.38 6,191,501 +0.26(+0.62%)
Feb 17, 2009 42.15 42.74 41.90 42.12 6,194,413 -0.64(-1.50%)
Feb 13, 2009 44.28 44.29 42.62 42.76 4,873,028 -1.56(-3.52%)
Feb 12, 2009 43.26 44.39 42.89 44.32 6,572,927 +0.78(+1.79%)
Feb 11, 2009 44.17 44.46 43.08 43.54 4,778,752 -0.43(-0.98%)
Feb 10, 2009 44.80 45.60 43.78 43.97 6,590,377 -1.20(-2.66%)
Feb 09, 2009 44.78 45.41 44.57 45.17 5,332,489 -0.04(-0.09%)
Feb 06, 2009 44.10 45.48 44.00 45.21 8,262,897 +1.38(+3.15%)
Feb 05, 2009 42.85 43.96 42.41 43.83 9,886,073 +0.85(+1.98%)
Feb 04, 2009 42.74 43.50 41.83 42.98 20,971,816 -3.14(-6.81%)
Feb 03, 2009 45.47 46.18 44.87 46.12 5,326,355 +0.82(+1.81%)
Feb 02, 2009 44.78 45.67 44.53 45.30 4,782,594 +0.27(+0.60%)
Jan 30, 2009 46.55 46.66 44.78 45.03 6,682,788 -1.42(-3.06%)
Jan 29, 2009 47.99 48.00 46.34 46.45 4,706,578 -1.36(-2.84%)
Jan 28, 2009 48.07 48.52 47.39 47.81 5,163,266 -0.09(-0.19%)
Jan 27, 2009 47.39 48.08 47.08 47.90 4,085,235 +0.55(+1.16%)
Jan 26, 2009 47.48 48.03 46.94 47.35 4,091,885 +0.38(+0.81%)
Jan 23, 2009 46.90 47.51 46.21 46.97 4,915,746 -0.48(-1.01%)
Jan 22, 2009 47.55 47.88 46.67 47.45 6,144,895 -0.45(-0.94%)
Jan 21, 2009 47.26 48.04 46.58 47.90 6,242,112 +0.68(+1.44%)
Jan 20, 2009 49.17 49.21 47.15 47.22 7,370,273 -1.58(-3.24%)
Jan 16, 2009 49.31 49.31 47.86 48.80 6,413,782 +0.33(+0.68%)
Jan 15, 2009 47.52 48.94 47.25 48.47 6,015,852 +0.84(+1.76%)
Jan 14, 2009 48.35 48.58 47.44 47.63 7,906,730 -1.31(-2.68%)
Jan 13, 2009 49.06 50.36 48.55 48.94 6,310,359 -0.49(-0.99%)
Jan 12, 2009 49.59 50.13 48.92 49.43 4,812,852 +0.29(+0.59%)
Jan 09, 2009 50.24 50.98 48.91 49.14 4,577,101 -1.51(-2.98%)
Jan 08, 2009 49.55 51.90 49.38 50.65 7,287,023 +0.53(+1.06%)
Jan 07, 2009 51.00 51.35 49.69 50.12 6,869,987 -1.33(-2.59%)
Jan 06, 2009 52.52 52.58 51.08 51.45 6,472,868 -0.84(-1.61%)
Jan 05, 2009 53.18 53.62 51.80 52.29 5,890,885 -1.06(-1.99%)
Jan 02, 2009 52.44 53.50 52.05 53.35 3,687,125 +0.85(+1.62%)
Dec 31, 2008 51.20 52.83 51.13 52.50 4,939,549 +1.37(+2.68%)
Dec 30, 2008 50.83 51.50 50.40 51.13 2,355,742 +0.30(+0.59%)
Dec 29, 2008 51.35 51.82 50.58 50.83 2,413,886 -0.64(-1.24%)
Dec 26, 2008 51.49 52.00 51.29 51.47 1,218,121 -0.22(-0.43%)
Dec 24, 2008 51.92 52.06 51.57 51.69 1,123,388 +0.22(+0.43%)
Dec 23, 2008 52.37 53.33 51.25 51.47 3,533,655 -1.25(-2.37%)
Dec 22, 2008 54.29 54.35 51.75 52.72 4,977,005 -1.07(-1.99%)
Dec 19, 2008 54.59 55.00 53.38 53.79 6,567,451 -0.36(-0.66%)
Dec 18, 2008 54.37 54.74 53.60 54.15 5,053,119 +0.21(+0.39%)
Dec 17, 2008 52.69 54.46 52.69 53.94 6,896,087 +0.91(+1.72%)
Dec 16, 2008 53.00 53.44 52.32 53.03 8,211,686 +0.29(+0.55%)
Dec 15, 2008 53.29 53.40 51.54 52.74 4,868,621 -0.66(-1.24%)
Dec 12, 2008 51.36 54.09 51.36 53.40 6,796,348 +1.34(+2.57%)
Dec 11, 2008 52.25 53.47 50.70 52.06 10,660,341 -1.63(-3.04%)
Dec 10, 2008 52.86 53.97 51.89 53.69 7,260,732 +0.59(+1.11%)
Dec 09, 2008 55.06 55.16 52.46 53.10 7,886,901 -2.09(-3.79%)
Dec 08, 2008 55.39 56.27 54.46 55.19 7,387,268 -0.39(-0.70%)
Dec 05, 2008 52.17 55.89 51.86 55.58 8,656,696 +2.83(+5.36%)
Dec 04, 2008 50.97 53.35 50.51 52.75 9,864,588 +1.33(+2.59%)
Dec 03, 2008 50.70 52.22 48.73 51.42 7,885,336 +1.32(+2.63%)
Dec 02, 2008 48.50 50.20 47.76 50.10 6,138,411 +2.19(+4.57%)
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.