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 (%)
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%)
Dec 01, 2005 34.82 35.25 34.40 34.96 8,574,686 -0.83(-2.32%)
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%)
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.