Costco Wholesale (NQ: COST )

729.97 -2.11 (-0.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 36.45 36.69 35.70 35.79 4,449,062 -0.57(-1.58%)
Nov 29, 2005 36.14 36.63 35.97 36.36 3,850,221 +0.36(+1.00%)
Nov 28, 2005 36.17 36.34 35.82 36.00 3,306,488 -0.24(-0.65%)
Nov 25, 2005 36.36 36.50 35.96 36.24 1,835,175 +0.01(+0.04%)
Nov 23, 2005 35.39 36.37 35.16 36.22 4,037,219 +0.94(+2.66%)
Nov 22, 2005 35.43 35.44 35.06 35.29 5,399,179 -0.11(-0.30%)
Nov 21, 2005 35.62 35.79 35.32 35.39 2,977,658 -0.29(-0.82%)
Nov 18, 2005 35.72 36.05 35.46 35.69 3,659,700 -0.01(-0.02%)
Nov 17, 2005 35.29 35.71 35.19 35.69 3,386,815 +0.44(+1.26%)
Nov 16, 2005 35.29 35.43 35.02 35.25 3,195,060 -0.04(-0.10%)
Nov 15, 2005 35.41 35.48 34.79 35.29 4,582,821 -0.39(-1.10%)
Nov 14, 2005 35.87 36.00 35.49 35.68 3,396,493 -0.24(-0.68%)
Nov 11, 2005 35.55 36.04 35.55 35.92 2,903,480 +0.06(+0.16%)
Nov 10, 2005 34.88 35.93 34.78 35.87 5,470,633 +1.01(+2.90%)
Nov 09, 2005 35.00 35.25 34.82 34.86 3,302,911 -0.21(-0.59%)
Nov 08, 2005 35.54 35.54 34.96 35.06 3,131,732 -0.48(-1.35%)
Nov 07, 2005 35.14 35.78 34.94 35.54 4,504,903 +0.35(+1.00%)
Nov 04, 2005 34.91 35.22 34.75 35.19 1,976,729 +0.32(+0.92%)
Nov 03, 2005 35.11 35.82 34.73 34.87 5,652,297 +0.11(+0.33%)
Nov 02, 2005 34.51 35.03 34.47 34.76 3,828,140 +0.27(+0.79%)
Nov 01, 2005 34.61 34.82 34.28 34.48 2,777,380 -0.17(-0.50%)
Oct 31, 2005 34.00 34.82 34.00 34.66 4,734,511 +0.74(+2.18%)
Oct 28, 2005 33.57 33.92 33.34 33.92 3,294,132 +0.71(+2.14%)
Oct 27, 2005 33.82 34.10 33.16 33.21 4,423,736 -0.54(-1.59%)
Oct 26, 2005 34.09 34.56 33.75 33.75 6,090,313 -0.59(-1.71%)
Oct 25, 2005 34.39 34.54 34.06 34.33 4,490,186 -0.20(-0.58%)
Oct 24, 2005 34.15 34.56 34.01 34.53 3,261,389 +0.32(+0.92%)
Oct 21, 2005 34.53 34.53 33.98 34.22 6,396,450 +0.09(+0.25%)
Oct 20, 2005 34.25 34.55 33.96 34.13 7,456,911 -0.09(-0.27%)
Oct 19, 2005 33.35 34.23 33.03 34.23 7,028,961 +1.05(+3.15%)
Oct 18, 2005 33.28 33.49 33.05 33.18 3,405,769 -0.21(-0.64%)
Oct 17, 2005 33.14 33.40 32.98 33.39 3,433,754 +0.11(+0.32%)
Oct 14, 2005 32.61 33.38 32.48 33.29 6,334,360 +0.78(+2.40%)
Oct 13, 2005 32.28 32.62 32.28 32.51 5,240,981 +0.09(+0.27%)
Oct 12, 2005 32.61 32.91 32.32 32.42 6,633,674 -0.19(-0.59%)
Oct 11, 2005 32.56 32.91 32.46 32.61 3,969,295 -0.09(-0.26%)
Oct 10, 2005 32.60 33.04 32.41 32.70 6,652,592 +0.00(+0.00%)
Oct 07, 2005 32.31 32.71 32.18 32.70 4,942,382 +0.52(+1.60%)
Oct 06, 2005 31.47 32.53 31.35 32.18 12,086,131 +1.44(+4.68%)
Oct 05, 2005 30.68 30.97 30.34 30.74 4,818,687 -0.04(-0.14%)
Oct 04, 2005 30.67 31.35 30.63 30.79 3,912,548 +0.09(+0.30%)
Oct 03, 2005 30.84 31.13 30.67 30.69 3,180,610 -0.18(-0.58%)
Sep 30, 2005 30.66 30.92 30.45 30.87 3,855,306 +0.34(+1.13%)
Sep 29, 2005 30.35 30.68 30.10 30.53 3,598,954 +0.14(+0.45%)
Sep 28, 2005 31.04 31.07 30.36 30.39 5,459,395 -0.52(-1.67%)
Sep 27, 2005 30.50 31.04 30.47 30.91 3,212,049 +0.27(+0.87%)
Sep 26, 2005 30.92 31.16 30.34 30.64 3,331,967 -0.04(-0.12%)
Sep 23, 2005 30.68 31.12 30.52 30.68 3,330,329 -0.16(-0.53%)
Sep 22, 2005 30.84 30.93 29.49 30.84 6,172,711 +1.12(+3.78%)
Sep 21, 2005 29.62 30.11 29.02 29.72 5,304,968 +0.09(+0.29%)
Sep 20, 2005 30.41 30.43 29.52 29.63 4,809,263 -0.64(-2.11%)
Sep 19, 2005 30.78 30.99 30.13 30.27 4,168,058 -0.67(-2.18%)
Sep 16, 2005 30.74 31.01 30.65 30.94 6,928,519 +0.18(+0.58%)
Sep 15, 2005 31.09 31.14 30.74 30.76 3,585,815 -0.16(-0.51%)
Sep 14, 2005 31.28 31.47 30.87 30.92 2,860,164 -0.27(-0.85%)
Sep 13, 2005 31.35 31.52 31.04 31.19 3,659,662 -0.28(-0.89%)
Sep 12, 2005 30.87 31.52 30.78 31.47 2,911,091 +0.63(+2.04%)
Sep 09, 2005 30.89 31.06 30.74 30.84 1,937,745 +0.00(+0.00%)
Sep 08, 2005 30.88 31.01 30.69 30.84 2,772,842 -0.19(-0.62%)
Sep 07, 2005 30.93 31.17 30.84 31.03 3,360,289 +0.08(+0.25%)
Sep 06, 2005 30.93 31.19 30.70 30.95 5,539,118 +0.03(+0.09%)
Sep 02, 2005 30.99 31.17 30.74 30.92 2,673,213 -0.01(-0.05%)
Sep 01, 2005 31.35 31.65 30.76 30.94 6,729,942 -0.16(-0.51%)
Aug 31, 2005 30.85 31.15 30.53 31.09 6,181,423 +0.26(+0.84%)
Aug 30, 2005 30.88 31.00 30.46 30.84 6,700,102 -0.27(-0.85%)
Aug 29, 2005 30.45 31.35 30.37 31.10 3,231,135 +0.21(+0.67%)
Aug 26, 2005 30.99 31.20 30.82 30.89 2,918,396 -0.21(-0.67%)
Aug 25, 2005 31.26 31.36 31.02 31.10 3,468,600 +0.06(+0.18%)
Aug 24, 2005 31.11 31.57 31.02 31.04 3,782,522 -0.23(-0.73%)
Aug 23, 2005 31.75 31.78 31.14 31.27 4,640,694 -0.42(-1.31%)
Aug 22, 2005 31.71 31.85 31.37 31.69 3,812,640 -0.02(-0.07%)
Aug 19, 2005 31.52 31.93 31.45 31.71 5,759,057 +0.20(+0.64%)
Aug 18, 2005 31.13 31.71 30.97 31.51 4,701,254 +0.23(+0.73%)
Aug 17, 2005 30.61 31.65 30.54 31.28 5,806,260 +0.67(+2.18%)
Aug 16, 2005 30.73 30.73 30.31 30.61 4,745,474 -0.19(-0.60%)
Aug 15, 2005 30.66 30.99 30.56 30.80 3,071,502 +0.12(+0.40%)
Aug 12, 2005 30.60 30.87 30.41 30.68 4,246,591 +0.02(+0.07%)
Aug 11, 2005 30.47 30.84 30.46 30.66 8,641,044 +0.23(+0.75%)
Aug 10, 2005 30.93 31.18 30.38 30.43 7,375,635 -0.52(-1.69%)
Aug 09, 2005 31.07 31.19 30.75 30.95 6,391,230 -0.07(-0.23%)
Aug 08, 2005 31.40 31.54 30.91 31.02 5,363,716 -0.27(-0.85%)
Aug 05, 2005 31.45 31.74 31.21 31.29 3,906,052 -0.42(-1.31%)
Aug 04, 2005 31.72 31.96 31.42 31.70 6,316,963 -0.14(-0.45%)
Aug 03, 2005 32.35 32.51 31.68 31.85 8,614,499 -0.67(-2.05%)
Aug 02, 2005 32.87 32.87 32.44 32.51 2,057,461 -0.19(-0.59%)
Aug 01, 2005 32.90 33.00 32.54 32.71 3,044,490 -0.23(-0.70%)
Jul 29, 2005 33.24 33.32 32.79 32.94 3,059,005 -0.40(-1.20%)
Jul 28, 2005 33.01 33.42 32.91 33.34 2,814,158 +0.31(+0.93%)
Jul 27, 2005 32.99 33.07 32.70 33.03 1,928,554 +0.07(+0.22%)
Jul 26, 2005 32.89 33.10 32.86 32.96 1,677,947 +0.06(+0.17%)
Jul 25, 2005 32.78 33.16 32.78 32.90 1,840,446 -0.02(-0.07%)
Jul 22, 2005 32.62 32.98 32.53 32.92 2,277,913 +0.34(+1.06%)
Jul 21, 2005 32.96 33.09 32.56 32.58 3,375,762 -0.44(-1.35%)
Jul 20, 2005 33.00 33.39 32.64 33.02 3,427,068 -0.19(-0.56%)
Jul 19, 2005 33.22 33.42 33.01 33.21 2,819,379 -0.04(-0.11%)
Jul 18, 2005 33.16 33.53 33.16 33.24 1,758,083 -0.04(-0.11%)
Jul 15, 2005 33.09 33.32 32.88 33.28 3,016,236 +0.35(+1.07%)
Jul 14, 2005 32.89 33.11 32.69 32.93 1,656,507 +0.12(+0.37%)
Jul 13, 2005 33.00 33.17 32.63 32.81 3,176,834 -0.28(-0.84%)
Jul 12, 2005 32.74 33.17 32.49 33.09 3,475,547 +0.39(+1.18%)
Jul 11, 2005 32.44 32.74 32.38 32.70 3,148,756 +0.06(+0.20%)
Jul 08, 2005 32.27 32.79 32.10 32.63 3,634,242 +0.33(+1.02%)
Jul 07, 2005 32.18 32.45 31.90 32.31 4,557,947 -0.19(-0.60%)
Jul 06, 2005 32.46 32.61 32.18 32.50 3,553,586 +0.03(+0.09%)
Jul 05, 2005 32.34 32.71 32.11 32.47 3,387,338 +0.28(+0.87%)
Jul 01, 2005 32.31 32.38 32.05 32.19 2,138,424 +0.14(+0.45%)
Jun 30, 2005 32.33 32.63 32.03 32.05 3,598,635 -0.33(-1.02%)
Jun 29, 2005 32.53 32.73 32.22 32.38 2,633,100 -0.14(-0.44%)
Jun 28, 2005 32.23 32.67 32.07 32.52 3,296,806 +0.49(+1.52%)
Jun 27, 2005 32.13 32.19 31.93 32.03 3,683,891 -0.15(-0.47%)
Jun 24, 2005 32.10 32.26 31.73 32.18 4,552,433 +0.08(+0.25%)
Jun 23, 2005 32.47 32.72 32.10 32.10 7,340,040 -0.47(-1.45%)
Jun 22, 2005 32.99 33.10 32.56 32.58 5,378,510 -0.31(-0.94%)
Jun 21, 2005 33.16 33.19 32.70 32.89 3,373,929 -0.33(-0.99%)
Jun 20, 2005 33.11 33.33 32.99 33.22 2,420,933 -0.16(-0.49%)
Jun 17, 2005 33.18 33.44 32.78 33.38 6,877,800 +0.43(+1.30%)
Jun 16, 2005 33.09 33.27 32.76 32.95 2,838,068 -0.14(-0.43%)
Jun 15, 2005 33.32 33.41 32.59 33.09 3,669,400 -0.11(-0.32%)
Jun 14, 2005 32.87 33.32 32.70 33.20 2,228,692 +0.44(+1.33%)
Jun 13, 2005 32.71 33.32 32.64 32.76 3,030,792 -0.06(-0.17%)
Jun 10, 2005 32.78 33.09 32.63 32.82 2,021,276 -0.02(-0.07%)
Jun 09, 2005 32.85 33.14 32.42 32.84 3,641,307 +0.11(+0.33%)
Jun 08, 2005 32.91 32.92 32.54 32.74 3,360,329 -0.10(-0.31%)
Jun 07, 2005 32.91 33.25 32.59 32.84 4,393,705 +0.04(+0.11%)
Jun 06, 2005 32.51 32.96 32.36 32.80 3,822,158 -0.24(-0.74%)
Jun 03, 2005 33.44 33.48 32.93 33.04 3,105,975 -0.36(-1.07%)
Jun 02, 2005 32.71 33.43 32.71 33.40 3,940,037 +0.76(+2.33%)
Jun 01, 2005 32.48 33.23 32.48 32.64 4,106,755 +0.13(+0.40%)
May 31, 2005 32.46 32.74 32.32 32.51 2,755,623 +0.06(+0.18%)
May 27, 2005 32.59 32.60 32.24 32.46 3,069,810 -0.14(-0.42%)
May 26, 2005 33.19 33.22 32.05 32.59 13,225,259 +0.05(+0.15%)
May 25, 2005 31.75 32.61 31.65 32.54 5,122,666 +0.63(+1.98%)
May 24, 2005 31.95 32.08 31.51 31.91 5,345,292 +0.02(+0.07%)
May 23, 2005 32.28 32.31 31.77 31.89 4,587,368 -0.32(-1.00%)
May 20, 2005 32.31 32.48 31.90 32.21 2,274,769 +0.01(+0.02%)
May 19, 2005 32.26 32.49 31.90 32.20 3,359,132 +0.04(+0.13%)
May 18, 2005 31.45 32.30 31.39 32.16 4,836,403 +0.78(+2.49%)
May 17, 2005 30.96 31.44 30.74 31.38 5,334,168 +0.39(+1.27%)
May 16, 2005 30.22 30.99 29.85 30.99 4,274,218 +0.87(+2.88%)
May 13, 2005 30.67 30.67 29.79 30.12 3,535,360 -0.31(-1.01%)
May 12, 2005 30.51 30.70 30.16 30.43 5,590,087 -0.37(-1.19%)
May 11, 2005 30.94 31.07 29.98 30.79 5,206,870 +0.02(+0.07%)
May 10, 2005 30.76 30.95 30.65 30.77 3,474,205 -0.28(-0.90%)
May 09, 2005 30.81 31.17 30.46 31.05 4,922,444 +0.33(+1.07%)
May 06, 2005 30.83 30.87 30.59 30.72 3,618,278 +0.09(+0.30%)
May 05, 2005 30.82 30.89 30.33 30.63 5,229,264 -0.08(-0.26%)
May 04, 2005 30.06 30.81 30.04 30.71 6,609,863 +0.59(+1.95%)
May 03, 2005 29.55 30.51 29.48 30.12 6,512,282 +0.55(+1.87%)
May 02, 2005 29.17 29.62 29.15 29.57 3,879,427 +0.46(+1.58%)
Apr 29, 2005 29.10 29.27 28.67 29.11 6,938,062 +0.24(+0.82%)
Apr 28, 2005 29.50 29.57 28.84 28.87 5,951,909 -0.81(-2.73%)
Apr 27, 2005 29.63 29.88 29.50 29.68 4,552,618 -0.11(-0.38%)
Apr 26, 2005 29.73 30.01 29.34 29.80 8,587,349 +0.11(+0.36%)
Apr 25, 2005 28.95 30.06 28.59 29.69 13,545,905 +0.91(+3.16%)
Apr 22, 2005 28.64 29.80 28.29 28.78 34,752,760 -2.76(-8.75%)
Apr 21, 2005 31.21 31.70 30.91 31.54 4,050,384 +0.67(+2.16%)
Apr 20, 2005 31.38 31.52 30.74 30.87 4,565,190 -0.57(-1.82%)
Apr 19, 2005 31.76 31.88 31.40 31.45 4,368,902 -0.29(-0.93%)
Apr 18, 2005 32.23 32.43 31.62 31.74 4,643,733 -0.40(-1.25%)
Apr 15, 2005 32.28 32.55 32.10 32.14 3,772,436 -0.40(-1.23%)
Apr 14, 2005 32.79 33.01 32.51 32.54 2,884,919 -0.24(-0.74%)
Apr 13, 2005 33.24 33.26 32.69 32.79 3,194,740 -0.45(-1.36%)
Apr 12, 2005 33.18 33.32 32.33 33.24 4,115,575 +0.06(+0.19%)
Apr 11, 2005 32.86 33.22 32.64 33.17 3,675,868 +0.09(+0.26%)
Apr 08, 2005 33.71 33.71 32.96 33.09 2,588,224 -0.52(-1.54%)
Apr 07, 2005 33.32 33.84 32.78 33.60 4,381,184 +0.44(+1.34%)
Apr 06, 2005 33.31 33.52 33.01 33.16 3,698,452 -0.06(-0.17%)
Apr 05, 2005 32.38 33.29 32.34 33.22 6,635,531 +0.86(+2.66%)
Apr 04, 2005 31.40 32.40 31.27 32.36 4,967,507 +0.98(+3.13%)
Apr 01, 2005 31.78 31.82 31.24 31.37 4,675,980 -0.28(-0.88%)
Mar 31, 2005 32.24 32.29 31.52 31.65 4,935,486 -0.58(-1.80%)
Mar 30, 2005 31.83 32.53 31.81 32.23 5,036,634 +0.39(+1.24%)
Mar 29, 2005 31.75 32.05 31.52 31.84 4,245,525 -0.01(-0.02%)
Mar 28, 2005 31.19 32.00 31.19 31.85 3,860,173 +0.61(+1.95%)
Mar 24, 2005 31.29 31.45 31.17 31.24 2,751,238 -0.09(-0.27%)
Mar 23, 2005 30.94 31.57 30.85 31.32 3,785,687 +0.21(+0.67%)
Mar 22, 2005 30.97 31.48 30.92 31.12 3,952,371 +0.14(+0.46%)
Mar 21, 2005 31.28 31.31 30.63 30.97 4,450,102 -0.34(-1.08%)
Mar 18, 2005 31.63 31.74 31.01 31.31 6,859,647 -0.32(-1.02%)
Mar 17, 2005 31.88 31.99 31.57 31.63 3,733,874 -0.36(-1.12%)
Mar 16, 2005 32.28 32.37 31.87 31.99 3,825,537 -0.48(-1.48%)
Mar 15, 2005 32.76 32.79 32.27 32.47 4,158,913 -0.24(-0.74%)
Mar 14, 2005 32.17 32.75 32.13 32.71 4,314,356 +0.52(+1.60%)
Mar 11, 2005 32.20 32.49 32.01 32.20 3,514,827 +0.14(+0.42%)
Mar 10, 2005 32.79 32.84 31.95 32.06 6,167,438 -0.62(-1.89%)
Mar 09, 2005 32.91 33.11 32.48 32.68 6,865,342 -0.32(-0.98%)
Mar 08, 2005 32.10 33.41 31.88 33.00 11,330,573 +1.09(+3.41%)
Mar 07, 2005 32.18 32.35 31.79 31.91 4,615,618 -0.16(-0.49%)
Mar 04, 2005 32.07 32.42 31.88 32.07 6,579,624 -0.03(-0.09%)
Mar 03, 2005 32.31 32.42 32.05 32.10 6,900,784 -0.16(-0.49%)
Mar 02, 2005 32.53 33.01 31.75 32.26 17,819,364 -1.21(-3.62%)
Mar 01, 2005 33.41 33.87 33.39 33.47 4,056,934 +0.09(+0.26%)
Feb 28, 2005 33.39 33.67 33.09 33.38 3,385,042 +0.01(+0.04%)
Feb 25, 2005 33.26 33.50 33.21 33.37 2,129,668 +0.02(+0.06%)
Feb 24, 2005 32.71 33.45 32.67 33.34 3,335,772 +0.64(+1.95%)
Feb 23, 2005 32.78 33.04 32.59 32.71 3,922,574 +0.18(+0.55%)
Feb 22, 2005 32.61 33.47 32.53 32.53 4,915,881 -0.29(-0.87%)
Feb 18, 2005 32.95 33.05 32.77 32.81 2,830,706 -0.21(-0.65%)
Feb 17, 2005 33.53 33.73 32.96 33.03 3,056,802 -0.60(-1.79%)
Feb 16, 2005 33.67 33.75 33.43 33.63 2,505,317 -0.04(-0.13%)
Feb 15, 2005 33.49 33.69 33.17 33.67 2,908,080 +0.35(+1.05%)
Feb 14, 2005 33.33 33.50 33.06 33.32 2,852,682 +0.05(+0.15%)
Feb 11, 2005 32.94 33.61 32.76 33.27 4,130,305 +0.42(+1.26%)
Feb 10, 2005 32.66 33.16 32.56 32.86 2,744,326 +0.25(+0.77%)
Feb 09, 2005 32.84 32.96 32.54 32.61 3,109,499 -0.27(-0.81%)
Feb 08, 2005 33.30 33.32 32.74 32.87 4,038,567 -0.16(-0.48%)
Feb 07, 2005 33.10 33.39 32.96 33.03 3,596,020 -0.06(-0.17%)
Feb 04, 2005 33.22 33.54 32.90 33.09 4,996,040 -0.14(-0.41%)
Feb 03, 2005 33.32 33.42 32.78 33.22 6,682,566 -0.57(-1.70%)
Feb 02, 2005 33.65 33.80 33.33 33.80 3,159,529 +0.15(+0.45%)
Feb 01, 2005 33.81 33.93 33.59 33.65 3,681,444 -0.22(-0.66%)
Jan 31, 2005 34.18 34.56 33.77 33.87 4,007,731 -0.01(-0.04%)
Jan 28, 2005 33.90 34.00 33.39 33.88 3,696,927 +0.04(+0.13%)
Jan 27, 2005 33.85 34.24 33.62 33.84 3,152,282 -0.09(-0.27%)
Jan 26, 2005 33.82 34.04 33.80 33.93 3,631,107 +0.20(+0.59%)
Jan 25, 2005 33.60 33.84 33.33 33.73 2,996,574 +0.47(+1.42%)
Jan 24, 2005 33.39 33.78 33.19 33.26 3,472,514 -0.06(-0.19%)
Jan 21, 2005 34.18 34.35 33.27 33.32 4,333,401 -0.92(-2.68%)
Jan 20, 2005 34.74 34.85 34.18 34.24 2,611,953 -0.41(-1.18%)
Jan 19, 2005 35.21 35.22 34.63 34.65 2,569,268 -0.56(-1.59%)
Jan 18, 2005 34.50 35.24 34.28 35.21 4,369,089 +0.62(+1.80%)
Jan 14, 2005 34.30 34.74 34.25 34.58 4,236,766 +0.38(+1.11%)
Jan 13, 2005 34.25 34.68 34.05 34.20 4,066,602 +0.15(+0.44%)
Jan 12, 2005 33.86 34.13 33.67 34.05 3,304,748 +0.15(+0.44%)
Jan 11, 2005 33.94 34.07 33.75 33.90 3,360,058 -0.19(-0.55%)
Jan 10, 2005 33.97 34.35 33.87 34.09 2,922,225 +0.06(+0.19%)
Jan 07, 2005 34.27 34.36 33.94 34.02 3,461,787 -0.29(-0.86%)
Jan 06, 2005 35.01 35.03 34.22 34.32 5,264,315 +0.49(+1.44%)
Jan 05, 2005 33.80 34.29 33.62 33.83 3,803,144 +0.13(+0.38%)
Jan 04, 2005 34.53 34.63 33.70 33.70 4,589,145 -0.62(-1.80%)
Jan 03, 2005 34.56 35.10 34.21 34.32 3,166,538 -0.37(-1.05%)
Dec 31, 2004 34.62 34.84 34.58 34.68 1,816,146 -0.03(-0.08%)
Dec 30, 2004 34.93 35.05 34.64 34.71 2,042,117 -0.19(-0.53%)
Dec 29, 2004 34.14 35.01 34.10 34.90 2,725,196 +0.44(+1.27%)
Dec 28, 2004 34.01 34.48 33.98 34.46 1,735,053 +0.46(+1.35%)
Dec 27, 2004 34.23 34.43 33.92 34.00 2,566,499 -0.03(-0.08%)
Dec 23, 2004 34.14 34.45 34.03 34.03 1,993,964 -0.22(-0.65%)
Dec 22, 2004 34.09 34.61 34.04 34.25 3,014,813 -0.11(-0.33%)
Dec 21, 2004 34.23 34.39 33.98 34.37 3,759,444 +0.16(+0.46%)
Dec 20, 2004 34.24 34.53 34.00 34.21 3,119,773 -0.03(-0.08%)
Dec 17, 2004 34.28 34.55 34.08 34.24 5,284,996 -0.11(-0.33%)
Dec 16, 2004 34.68 34.72 34.18 34.35 3,987,789 -0.29(-0.85%)
Dec 15, 2004 34.25 34.75 34.22 34.65 4,194,499 +0.31(+0.90%)
Dec 14, 2004 33.67 34.38 33.67 34.34 4,636,392 +0.61(+1.81%)
Dec 13, 2004 34.07 34.29 33.53 33.73 5,367,345 -0.32(-0.93%)
Dec 10, 2004 34.18 34.39 33.80 34.05 6,022,509 -0.42(-1.21%)
Dec 09, 2004 33.85 34.82 33.71 34.46 11,435,356 -0.57(-1.64%)
Dec 08, 2004 34.43 35.05 34.40 35.03 5,301,885 +0.60(+1.75%)
Dec 07, 2004 34.58 34.93 34.26 34.43 5,537,347 -0.16(-0.46%)
Dec 06, 2004 34.32 34.82 34.02 34.59 5,339,709 +0.26(+0.75%)
Dec 03, 2004 34.89 35.29 34.33 34.33 5,647,890 -0.91(-2.58%)
Dec 02, 2004 35.01 35.69 34.68 35.24 5,421,221 -0.31(-0.88%)
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.