Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.31 50.47 49.96 49.98 2,561,745 -0.33(-0.66%)
Dec 28, 2007 50.26 50.67 50.02 50.31 2,609,392 +0.26(+0.52%)
Dec 27, 2007 50.60 50.80 49.97 50.05 2,921,580 -0.52(-1.03%)
Dec 26, 2007 50.86 50.86 49.83 50.58 2,907,586 -0.12(-0.24%)
Dec 24, 2007 50.43 50.87 50.21 50.70 1,526,182 +0.49(+0.97%)
Dec 21, 2007 49.83 50.21 49.69 50.21 8,184,134 +0.85(+1.73%)
Dec 20, 2007 49.45 49.50 48.72 49.36 4,343,693 +0.35(+0.72%)
Dec 19, 2007 49.20 49.20 48.44 49.01 3,829,663 -0.04(-0.07%)
Dec 18, 2007 49.19 49.35 48.36 49.04 4,567,702 +0.20(+0.41%)
Dec 17, 2007 49.00 49.44 48.78 48.84 4,148,263 -0.23(-0.47%)
Dec 14, 2007 48.90 49.51 48.43 49.07 10,796,464 -0.04(-0.07%)
Dec 13, 2007 46.94 50.04 46.64 49.11 24,508,704 -1.18(-2.35%)
Dec 12, 2007 51.08 51.13 49.73 50.29 9,550,793 +0.16(+0.33%)
Dec 11, 2007 50.95 51.74 50.04 50.12 6,725,806 -0.92(-1.81%)
Dec 10, 2007 51.91 51.99 50.73 51.05 6,436,006 -0.42(-0.81%)
Dec 07, 2007 50.91 52.07 50.87 51.46 7,538,399 +0.72(+1.41%)
Dec 06, 2007 49.47 51.00 49.44 50.75 9,136,252 +0.85(+1.69%)
Dec 05, 2007 50.12 50.78 49.38 49.90 8,906,823 +0.34(+0.69%)
Dec 04, 2007 47.83 49.74 47.76 49.56 7,072,702 +1.60(+3.33%)
Dec 03, 2007 48.29 48.65 47.80 47.96 5,081,842 -0.33(-0.68%)
Nov 30, 2007 48.72 48.96 48.04 48.29 6,874,600 +0.22(+0.46%)
Nov 29, 2007 47.97 48.40 47.64 48.07 4,744,511 +0.08(+0.16%)
Nov 28, 2007 47.87 48.33 47.22 47.99 7,706,605 +0.74(+1.56%)
Nov 27, 2007 46.84 48.18 46.84 47.25 5,451,175 +0.41(+0.87%)
Nov 26, 2007 48.28 48.28 46.83 46.84 5,095,985 -1.14(-2.37%)
Nov 23, 2007 47.52 48.33 47.49 47.98 2,897,905 +0.64(+1.36%)
Nov 21, 2007 47.64 48.20 47.24 47.34 5,194,164 -0.19(-0.39%)
Nov 20, 2007 47.82 48.55 46.61 47.52 7,196,392 -0.09(-0.20%)
Nov 19, 2007 47.75 48.06 47.35 47.62 6,065,424 -0.24(-0.51%)
Nov 16, 2007 47.71 48.05 47.19 47.86 6,151,515 +0.33(+0.69%)
Nov 15, 2007 47.24 48.23 47.08 47.53 6,516,451 +0.20(+0.42%)
Nov 14, 2007 48.72 48.78 47.24 47.33 6,307,587 -0.97(-2.00%)
Nov 13, 2007 47.47 48.36 47.31 48.30 8,156,854 +1.20(+2.56%)
Nov 12, 2007 46.69 48.14 46.69 47.09 6,229,746 +0.32(+0.67%)
Nov 09, 2007 47.71 47.80 46.57 46.78 5,988,358 -0.92(-1.94%)
Nov 08, 2007 48.05 48.72 46.52 47.70 8,173,789 +0.31(+0.65%)
Nov 07, 2007 47.90 48.14 47.21 47.39 5,150,318 -0.82(-1.69%)
Nov 06, 2007 47.14 48.28 47.14 48.21 6,242,308 +0.98(+2.08%)
Nov 05, 2007 46.66 47.49 46.58 47.23 5,208,785 +0.24(+0.52%)
Nov 02, 2007 46.83 47.39 45.24 46.99 8,589,201 +0.52(+1.11%)
Nov 01, 2007 47.79 48.04 46.41 46.47 6,118,070 -1.72(-3.57%)
Oct 31, 2007 48.18 48.45 47.13 48.19 5,330,400 +0.08(+0.16%)
Oct 30, 2007 48.00 48.43 47.82 48.11 3,494,646 +0.11(+0.22%)
Oct 29, 2007 46.78 49.46 46.78 48.00 4,711,877 +1.05(+2.24%)
Oct 26, 2007 46.78 47.34 46.33 46.95 3,978,589 +0.51(+1.10%)
Oct 25, 2007 47.00 47.62 45.86 46.44 9,465,560 -0.30(-0.64%)
Oct 24, 2007 47.09 47.24 46.07 46.74 6,579,087 -0.68(-1.44%)
Oct 23, 2007 48.04 48.18 46.98 47.42 4,881,304 -0.62(-1.28%)
Oct 22, 2007 46.81 48.36 46.74 48.04 6,301,798 +0.97(+2.05%)
Oct 19, 2007 47.59 47.92 46.81 47.07 7,541,001 -0.59(-1.25%)
Oct 18, 2007 47.58 47.96 47.07 47.67 3,812,371 +0.01(+0.01%)
Oct 17, 2007 47.74 47.97 47.12 47.66 6,343,599 +0.41(+0.86%)
Oct 16, 2007 47.61 47.66 46.85 47.25 6,106,820 -0.44(-0.93%)
Oct 15, 2007 48.58 48.65 47.19 47.69 7,525,301 -1.02(-2.10%)
Oct 12, 2007 48.83 49.07 48.40 48.72 9,578,299 -0.89(-1.79%)
Oct 11, 2007 49.39 50.55 49.29 49.61 9,956,465 +0.08(+0.16%)
Oct 10, 2007 48.95 50.12 48.16 49.53 38,198,828 +4.17(+9.19%)
Oct 09, 2007 45.67 45.82 44.91 45.36 5,572,657 -0.29(-0.63%)
Oct 08, 2007 45.57 46.03 45.41 45.65 3,710,082 +0.32(+0.70%)
Oct 05, 2007 44.86 45.85 44.80 45.33 5,152,408 +0.85(+1.90%)
Oct 04, 2007 44.56 44.91 44.38 44.49 3,315,823 +0.12(+0.27%)
Oct 03, 2007 43.95 45.12 43.95 44.36 4,213,875 +0.21(+0.49%)
Oct 02, 2007 44.36 44.42 43.82 44.15 5,450,385 -0.14(-0.31%)
Oct 01, 2007 44.08 44.56 43.86 44.28 5,517,554 +0.32(+0.72%)
Sep 28, 2007 43.95 44.44 43.85 43.97 5,694,846 +0.18(+0.41%)
Sep 27, 2007 43.50 43.91 43.49 43.79 3,889,601 +0.31(+0.71%)
Sep 26, 2007 42.71 43.63 42.63 43.48 6,049,896 +0.94(+2.21%)
Sep 25, 2007 42.16 42.71 41.68 42.54 7,192,113 -0.62(-1.44%)
Sep 24, 2007 43.44 43.55 42.79 43.17 5,301,309 -0.34(-0.77%)
Sep 21, 2007 43.90 44.05 43.20 43.50 8,139,529 -0.31(-0.70%)
Sep 20, 2007 44.08 44.28 43.45 43.81 5,611,030 -0.55(-1.24%)
Sep 19, 2007 44.31 44.95 44.06 44.36 5,418,858 +0.07(+0.16%)
Sep 18, 2007 42.93 44.81 42.93 44.29 7,188,160 +1.66(+3.88%)
Sep 17, 2007 42.69 43.17 42.34 42.64 3,943,850 -0.32(-0.75%)
Sep 14, 2007 42.74 43.19 42.40 42.96 4,420,406 +0.01(+0.02%)
Sep 13, 2007 42.20 43.20 41.96 42.95 6,063,795 +1.05(+2.51%)
Sep 12, 2007 41.81 42.33 41.60 41.90 3,965,846 -0.08(-0.19%)
Sep 11, 2007 41.28 42.19 41.21 41.98 6,003,945 +0.97(+2.36%)
Sep 10, 2007 40.90 41.54 40.48 41.01 6,783,016 +0.17(+0.42%)
Sep 07, 2007 41.41 41.43 40.59 40.84 8,445,238 -0.92(-2.21%)
Sep 06, 2007 42.62 42.71 40.19 41.76 8,899,871 -0.51(-1.20%)
Sep 05, 2007 41.73 42.61 41.47 42.27 18,807,818 -1.87(-4.24%)
Sep 04, 2007 44.39 44.55 43.99 44.14 3,324,711 -0.10(-0.23%)
Aug 31, 2007 43.99 44.56 43.92 44.24 3,437,458 +0.52(+1.20%)
Aug 30, 2007 43.50 44.06 43.40 43.72 2,942,116 -0.21(-0.47%)
Aug 29, 2007 42.60 43.95 42.44 43.93 4,492,325 +1.66(+3.92%)
Aug 28, 2007 43.60 43.73 42.15 42.27 6,053,383 -1.45(-3.33%)
Aug 27, 2007 44.19 44.33 43.71 43.73 3,202,724 -0.47(-1.05%)
Aug 24, 2007 43.73 44.21 43.47 44.19 3,173,906 +0.59(+1.36%)
Aug 23, 2007 44.09 44.23 43.40 43.60 5,417,345 -0.29(-0.67%)
Aug 22, 2007 43.46 44.16 43.28 43.89 4,700,510 +0.70(+1.63%)
Aug 21, 2007 41.70 43.31 41.57 43.19 7,567,126 +1.68(+4.06%)
Aug 20, 2007 41.83 42.48 41.07 41.50 7,361,005 -0.32(-0.75%)
Aug 17, 2007 42.77 43.37 41.41 41.82 13,592,540 -0.62(-1.45%)
Aug 16, 2007 41.70 42.67 41.01 42.44 9,031,244 +0.53(+1.27%)
Aug 15, 2007 43.63 43.63 41.76 41.91 9,708,301 -1.65(-3.80%)
Aug 14, 2007 44.08 44.25 43.50 43.56 6,047,347 -0.70(-1.59%)
Aug 13, 2007 45.14 45.52 14.63 44.26 5,794,000 -1.05(-2.32%)
Aug 10, 2007 45.14 45.88 44.78 45.32 7,229,697 +0.01(+0.02%)
Aug 09, 2007 46.20 46.98 45.31 45.31 9,481,675 -1.23(-2.63%)
Aug 08, 2007 46.57 46.66 45.80 46.53 9,360,617 +0.40(+0.87%)
Aug 07, 2007 44.78 46.44 44.77 46.13 11,049,889 +1.05(+2.32%)
Aug 06, 2007 43.72 45.11 43.37 45.09 6,489,510 +1.75(+4.03%)
Aug 03, 2007 43.89 44.26 43.28 43.34 8,522,440 -0.25(-0.58%)
Aug 02, 2007 43.07 43.68 42.95 43.59 5,874,632 +0.52(+1.20%)
Aug 01, 2007 42.99 43.79 42.27 43.07 9,301,454 +0.23(+0.54%)
Jul 31, 2007 42.72 43.75 42.72 42.84 8,181,181 +0.23(+0.54%)
Jul 30, 2007 41.96 42.68 41.92 42.62 8,800,039 +0.65(+1.55%)
Jul 27, 2007 42.44 42.86 41.89 41.96 7,154,712 -0.34(-0.81%)
Jul 26, 2007 42.70 43.01 41.80 42.31 8,796,478 -0.90(-2.07%)
Jul 25, 2007 43.42 43.43 42.64 43.20 4,942,381 +0.11(+0.25%)
Jul 24, 2007 43.63 44.45 42.95 43.10 7,191,490 -0.54(-1.23%)
Jul 23, 2007 44.16 44.23 43.54 43.63 3,632,068 -0.25(-0.57%)
Jul 20, 2007 44.55 44.56 43.69 43.88 5,145,491 -0.67(-1.50%)
Jul 19, 2007 44.95 44.96 44.31 44.55 4,311,529 -0.17(-0.38%)
Jul 18, 2007 44.49 44.94 44.43 44.72 5,518,634 +0.21(+0.47%)
Jul 17, 2007 44.27 44.76 44.18 44.51 5,218,658 +0.20(+0.45%)
Jul 16, 2007 44.85 45.01 44.18 44.31 4,219,130 -0.81(-1.79%)
Jul 13, 2007 44.24 45.19 43.89 45.12 6,396,286 +0.89(+2.01%)
Jul 12, 2007 43.53 44.31 43.29 44.23 7,327,442 +0.73(+1.68%)
Jul 11, 2007 43.24 43.60 43.16 43.50 4,639,499 +0.15(+0.35%)
Jul 10, 2007 43.70 43.70 42.93 43.35 6,662,206 -0.61(-1.39%)
Jul 09, 2007 44.16 44.16 43.68 43.96 6,077,473 -0.06(-0.13%)
Jul 06, 2007 43.18 44.18 43.10 44.02 5,960,237 +0.95(+2.20%)
Jul 05, 2007 42.99 43.13 42.71 43.07 4,305,892 +0.03(+0.07%)
Jul 03, 2007 42.93 43.19 42.66 43.05 4,029,964 -0.12(-0.28%)
Jul 02, 2007 42.63 43.21 42.58 43.17 6,190,741 +1.24(+2.96%)
Jun 29, 2007 41.96 42.34 41.76 41.93 7,007,331 +0.21(+0.52%)
Jun 28, 2007 41.86 42.08 41.50 41.71 5,208,589 -0.11(-0.27%)
Jun 27, 2007 40.94 41.90 40.89 41.83 6,532,315 +0.75(+1.83%)
Jun 26, 2007 41.02 41.19 40.88 41.07 7,056,688 +0.09(+0.23%)
Jun 25, 2007 40.98 41.10 40.63 40.98 5,584,435 +0.02(+0.05%)
Jun 22, 2007 40.76 41.25 40.62 40.96 6,353,872 -0.01(-0.04%)
Jun 21, 2007 40.26 41.00 40.05 40.97 6,863,259 +0.60(+1.49%)
Jun 20, 2007 40.42 40.71 40.05 40.37 5,193,575 +0.01(+0.04%)
Jun 19, 2007 39.92 40.42 39.91 40.36 4,761,312 +0.24(+0.59%)
Jun 18, 2007 40.06 40.44 40.06 40.12 3,290,892 -0.06(-0.16%)
Jun 15, 2007 40.27 40.43 40.14 40.19 5,395,818 +0.24(+0.59%)
Jun 14, 2007 39.99 40.19 39.84 39.95 3,214,684 -0.15(-0.38%)
Jun 13, 2007 39.51 40.10 39.48 40.10 3,965,457 +0.58(+1.47%)
Jun 12, 2007 39.53 39.93 39.48 39.52 3,485,320 -0.39(-0.97%)
Jun 11, 2007 39.92 40.06 39.63 39.91 4,018,279 -0.22(-0.55%)
Jun 08, 2007 39.51 40.29 39.51 40.13 5,554,368 +0.54(+1.36%)
Jun 07, 2007 40.14 40.34 39.59 39.59 9,683,799 -0.40(-1.00%)
Jun 06, 2007 39.62 40.14 39.30 39.99 6,954,141 +0.27(+0.67%)
Jun 05, 2007 40.00 40.05 39.51 39.73 4,134,630 -0.48(-1.19%)
Jun 04, 2007 40.09 40.62 40.06 40.21 3,836,663 -0.12(-0.30%)
Jun 01, 2007 40.51 40.77 39.76 40.33 6,907,338 -0.13(-0.32%)
May 31, 2007 40.21 41.16 40.10 40.46 9,838,546 -0.04(-0.11%)
May 30, 2007 40.34 40.54 40.06 40.50 4,415,873 -0.03(-0.07%)
May 29, 2007 40.34 40.82 40.29 40.53 4,562,622 +0.12(+0.30%)
May 25, 2007 40.47 40.62 40.20 40.41 4,743,863 +0.07(+0.18%)
May 24, 2007 40.19 40.71 40.11 40.34 6,840,517 +0.20(+0.50%)
May 23, 2007 40.40 40.74 40.09 40.14 5,708,393 +0.05(+0.12%)
May 22, 2007 39.83 40.19 39.72 40.09 8,415,826 +0.13(+0.32%)
May 21, 2007 40.42 40.47 39.73 39.96 4,946,243 -0.46(-1.13%)
May 18, 2007 40.06 40.42 39.88 40.42 5,283,561 +0.59(+1.49%)
May 17, 2007 39.28 40.02 39.22 39.82 5,108,494 +0.55(+1.40%)
May 16, 2007 38.95 39.28 38.72 39.27 4,193,395 +0.43(+1.11%)
May 15, 2007 39.30 39.53 38.74 38.84 4,981,371 -0.35(-0.90%)
May 14, 2007 39.41 39.68 39.08 39.19 5,648,451 -0.19(-0.49%)
May 11, 2007 39.09 39.77 39.03 39.38 4,582,754 +0.01(+0.04%)
May 10, 2007 39.73 40.27 39.13 39.37 7,264,594 +0.01(+0.02%)
May 09, 2007 39.10 39.51 39.01 39.36 7,150,334 +0.24(+0.60%)
May 08, 2007 38.97 39.15 38.90 39.13 6,240,921 +0.38(+0.98%)
May 07, 2007 38.65 38.96 38.53 38.75 3,486,609 +0.21(+0.54%)
May 04, 2007 38.27 38.70 38.18 38.54 6,182,581 +0.47(+1.22%)
May 03, 2007 38.43 38.57 37.97 38.07 5,549,885 -0.15(-0.39%)
May 02, 2007 38.27 38.89 38.18 38.22 3,858,944 -0.08(-0.21%)
May 01, 2007 38.39 38.62 38.05 38.30 5,449,972 -0.08(-0.21%)
Apr 30, 2007 38.95 39.18 38.37 38.38 5,834,262 -0.64(-1.63%)
Apr 27, 2007 38.70 39.10 38.45 39.02 5,964,963 +0.30(+0.78%)
Apr 26, 2007 38.73 38.95 38.66 38.72 3,765,050 -0.16(-0.42%)
Apr 25, 2007 38.93 39.06 38.64 38.88 4,964,555 +0.01(+0.04%)
Apr 24, 2007 39.10 39.12 38.71 38.87 5,513,446 -0.45(-1.15%)
Apr 23, 2007 39.48 39.63 39.12 39.32 3,861,007 -0.17(-0.44%)
Apr 20, 2007 40.03 40.17 39.30 39.49 8,678,733 -0.14(-0.36%)
Apr 19, 2007 39.22 39.71 39.20 39.63 4,587,693 +0.21(+0.55%)
Apr 18, 2007 39.56 39.91 39.26 39.42 4,959,786 -0.42(-1.04%)
Apr 17, 2007 39.69 40.14 39.53 39.84 8,316,546 +0.86(+2.21%)
Apr 16, 2007 38.93 39.02 38.69 38.98 3,952,553 +0.17(+0.44%)
Apr 13, 2007 39.24 39.24 38.55 38.80 3,668,162 -0.37(-0.95%)
Apr 12, 2007 39.18 39.43 38.51 39.18 5,174,982 +0.47(+1.20%)
Apr 11, 2007 39.13 39.25 38.57 38.71 5,393,600 -0.46(-1.17%)
Apr 10, 2007 39.27 39.46 38.93 39.17 3,421,316 -0.11(-0.27%)
Apr 09, 2007 39.41 39.47 39.07 39.28 3,212,218 -0.04(-0.11%)
Apr 05, 2007 39.05 39.49 38.88 39.32 3,891,171 +0.31(+0.79%)
Apr 04, 2007 39.19 39.19 38.75 39.01 4,810,019 -0.07(-0.18%)
Apr 03, 2007 38.68 39.41 38.57 39.08 6,398,823 +0.46(+1.19%)
Apr 02, 2007 38.22 38.70 38.22 38.62 6,349,178 +0.05(+0.13%)
Mar 30, 2007 38.38 38.63 37.99 38.57 6,010,592 +0.10(+0.26%)
Mar 29, 2007 38.79 38.83 38.14 38.47 4,882,143 -0.01(-0.02%)
Mar 28, 2007 38.52 38.90 38.09 38.48 5,159,295 -0.30(-0.78%)
Mar 27, 2007 38.88 38.95 38.55 38.78 3,964,032 -0.28(-0.72%)
Mar 26, 2007 39.00 39.07 38.47 39.06 3,907,821 -0.03(-0.07%)
Mar 23, 2007 38.83 39.42 38.75 39.09 3,790,148 +0.23(+0.59%)
Mar 22, 2007 39.05 39.16 38.67 38.86 5,004,851 -0.07(-0.18%)
Mar 21, 2007 38.08 39.08 38.04 38.93 5,847,779 +0.83(+2.18%)
Mar 20, 2007 38.24 38.24 37.76 38.10 7,295,038 -0.04(-0.11%)
Mar 19, 2007 38.04 38.49 37.94 38.14 4,414,180 +0.19(+0.49%)
Mar 16, 2007 37.99 38.37 37.81 37.96 7,715,609 -0.15(-0.39%)
Mar 15, 2007 37.54 38.32 37.54 38.11 5,271,844 +0.47(+1.26%)
Mar 14, 2007 37.84 38.08 36.91 37.64 9,934,881 -0.31(-0.81%)
Mar 13, 2007 38.44 38.63 37.66 37.94 9,182,859 -0.49(-1.29%)
Mar 12, 2007 38.73 38.95 38.17 38.44 8,759,043 -0.49(-1.27%)
Mar 09, 2007 39.00 39.07 38.33 38.93 10,936,602 +0.06(+0.15%)
Mar 08, 2007 39.75 40.45 38.72 38.88 17,844,806 -1.33(-3.31%)
Mar 07, 2007 40.11 40.50 39.92 40.21 4,377,384 +0.29(+0.72%)
Mar 06, 2007 39.91 40.19 39.52 39.92 4,602,215 +0.34(+0.85%)
Mar 05, 2007 39.61 40.22 39.57 39.58 5,314,639 -0.36(-0.90%)
Mar 02, 2007 39.76 40.65 39.76 39.94 6,552,179 -0.18(-0.45%)
Mar 01, 2007 39.48 40.40 39.24 40.12 6,140,526 +0.08(+0.20%)
Feb 28, 2007 39.98 40.30 39.44 40.04 7,146,413 +0.35(+0.88%)
Feb 27, 2007 40.80 40.92 39.66 39.69 6,739,903 -1.43(-3.48%)
Feb 26, 2007 41.50 41.60 40.82 41.12 3,814,872 -0.05(-0.12%)
Feb 23, 2007 41.63 41.69 41.03 41.18 4,398,775 -0.44(-1.07%)
Feb 22, 2007 41.79 41.79 41.23 41.62 2,930,517 -0.06(-0.15%)
Feb 21, 2007 41.62 41.76 41.43 41.68 2,626,765 -0.07(-0.17%)
Feb 20, 2007 41.53 42.06 41.27 41.76 4,933,748 +0.34(+0.83%)
Feb 16, 2007 41.35 41.63 41.25 41.41 5,242,683 -0.07(-0.17%)
Feb 15, 2007 40.76 41.48 40.67 41.48 4,524,160 +0.61(+1.49%)
Feb 14, 2007 40.49 40.95 40.37 40.87 3,135,234 +0.42(+1.04%)
Feb 13, 2007 40.22 40.57 40.05 40.45 3,189,300 +0.47(+1.18%)
Feb 12, 2007 40.61 40.62 39.86 39.98 3,409,170 -0.13(-0.32%)
Feb 09, 2007 40.68 40.75 40.01 40.11 3,503,795 -0.46(-1.13%)
Feb 08, 2007 40.15 40.90 39.89 40.57 7,526,506 -0.37(-0.89%)
Feb 07, 2007 40.57 41.16 40.57 40.93 4,168,765 +0.40(+0.99%)
Feb 06, 2007 40.50 40.87 40.42 40.53 2,338,519 +0.26(+0.64%)
Feb 05, 2007 40.12 40.62 40.02 40.27 4,632,871 +0.14(+0.36%)
Feb 02, 2007 40.49 40.64 39.98 40.13 3,104,582 -0.27(-0.67%)
Feb 01, 2007 40.30 40.75 40.19 40.40 3,038,369 +0.16(+0.41%)
Jan 31, 2007 39.76 40.49 39.43 40.24 4,328,242 +0.62(+1.56%)
Jan 30, 2007 39.82 40.00 39.39 39.62 3,039,191 +0.02(+0.05%)
Jan 29, 2007 39.41 40.04 39.16 39.60 4,290,610 -0.06(-0.16%)
Jan 26, 2007 40.01 40.01 39.51 39.66 2,570,254 -0.27(-0.66%)
Jan 25, 2007 40.72 40.82 39.82 39.93 3,541,122 -0.95(-2.33%)
Jan 24, 2007 40.48 40.97 40.47 40.88 2,828,288 +0.44(+1.10%)
Jan 23, 2007 40.39 40.94 40.21 40.44 3,873,401 +0.07(+0.18%)
Jan 22, 2007 40.57 40.65 40.04 40.37 4,686,970 -0.31(-0.76%)
Jan 19, 2007 40.59 40.82 40.42 40.67 3,933,893 -0.09(-0.23%)
Jan 18, 2007 40.61 41.02 40.45 40.77 5,131,515 +0.16(+0.39%)
Jan 17, 2007 40.12 40.69 40.07 40.61 6,706,179 +0.32(+0.78%)
Jan 16, 2007 40.05 40.29 39.91 40.29 4,245,822 +0.21(+0.52%)
Jan 12, 2007 39.40 40.16 39.40 40.09 4,938,940 +0.45(+1.14%)
Jan 11, 2007 38.98 39.71 38.85 39.63 4,783,644 +0.65(+1.67%)
Jan 10, 2007 38.45 39.00 38.30 38.98 5,363,373 +0.27(+0.70%)
Jan 09, 2007 38.42 38.80 38.40 38.71 4,482,524 +0.29(+0.75%)
Jan 08, 2007 38.09 38.55 38.06 38.42 4,156,688 +0.16(+0.41%)
Jan 05, 2007 38.80 38.86 38.05 38.27 4,901,224 -0.47(-1.22%)
Jan 04, 2007 38.29 38.85 37.99 38.74 5,559,626 +0.88(+2.33%)
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.