Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 58.44 59.22 58.23 59.14 3,311,093 +0.88(+1.51%)
Jun 29, 2011 58.39 58.73 58.15 58.26 3,107,050 +0.03(+0.05%)
Jun 28, 2011 58.23 58.36 57.97 58.23 2,454,120 +0.10(+0.18%)
Jun 27, 2011 57.73 58.28 57.45 58.13 2,529,011 +0.52(+0.91%)
Jun 24, 2011 59.06 59.06 57.60 57.61 3,382,908 -0.92(-1.58%)
Jun 23, 2011 58.06 58.67 57.74 58.53 3,181,093 -0.08(-0.14%)
Jun 22, 2011 59.04 59.23 58.60 58.61 2,123,150 -0.64(-1.08%)
Jun 21, 2011 59.25 59.29 58.63 59.25 3,079,653 +0.10(+0.17%)
Jun 20, 2011 58.88 59.19 57.98 59.15 2,992,556 +1.18(+2.03%)
Jun 17, 2011 58.23 58.72 57.68 57.97 5,793,362 +0.57(+0.99%)
Jun 16, 2011 56.70 57.45 56.60 57.40 3,010,677 +0.67(+1.18%)
Jun 15, 2011 57.18 57.48 56.59 56.73 2,425,497 -0.95(-1.65%)
Jun 14, 2011 57.61 57.82 57.37 57.69 2,399,468 +0.58(+1.01%)
Jun 13, 2011 56.91 57.53 56.82 57.11 1,896,991 +0.11(+0.19%)
Jun 10, 2011 57.58 57.72 56.95 57.00 2,914,615 -0.53(-0.92%)
Jun 09, 2011 57.51 58.02 57.25 57.53 2,532,456 +0.07(+0.13%)
Jun 08, 2011 57.05 57.99 56.97 57.46 3,458,293 +0.41(+0.73%)
Jun 07, 2011 56.84 57.48 56.66 57.05 3,388,654 +0.49(+0.86%)
Jun 06, 2011 56.40 56.89 56.28 56.56 3,429,508 -0.09(-0.15%)
Jun 03, 2011 57.22 57.40 56.61 56.65 4,639,172 -2.58(-4.35%)
May 24, 2011 60.40 60.40 59.16 59.22 4,976,758 -0.94(-1.56%)
May 23, 2011 60.15 60.63 59.90 60.16 3,324,096 -0.55(-0.91%)
May 20, 2011 60.98 61.12 59.92 60.72 3,056,998 -0.33(-0.55%)
May 19, 2011 60.67 61.08 60.50 61.05 1,562,214 +0.45(+0.74%)
May 18, 2011 60.15 60.69 59.73 60.60 2,240,215 +0.39(+0.64%)
May 17, 2011 59.82 60.34 59.73 60.21 2,112,933 +0.29(+0.49%)
May 16, 2011 60.10 60.17 59.77 59.92 2,428,642 -0.30(-0.50%)
May 13, 2011 60.62 60.85 60.11 60.22 3,043,522 -0.44(-0.72%)
May 12, 2011 59.50 60.72 59.32 60.66 3,499,713 +1.18(+1.98%)
May 11, 2011 59.72 59.89 59.11 59.48 2,168,087 -0.21(-0.35%)
May 10, 2011 59.29 60.03 59.20 59.69 2,850,708 +0.60(+1.02%)
May 09, 2011 58.41 59.16 58.31 59.09 2,093,512 +0.69(+1.18%)
May 06, 2011 58.39 58.67 58.12 58.40 3,051,158 +0.61(+1.06%)
May 05, 2011 58.11 58.74 57.61 57.79 4,525,827 -0.38(-0.66%)
May 04, 2011 58.27 58.74 58.15 58.17 3,013,814 -0.27(-0.46%)
May 03, 2011 58.74 58.91 58.16 58.44 3,663,132 -0.38(-0.65%)
May 02, 2011 58.80 59.00 58.48 58.82 2,968,523 +0.11(+0.19%)
Apr 29, 2011 58.93 59.15 58.46 58.72 8,973,572 -0.41(-0.70%)
Apr 28, 2011 58.74 59.16 58.69 59.13 3,477,590 +0.26(+0.44%)
Apr 27, 2011 58.29 59.01 58.19 58.87 4,245,956 +0.96(+1.65%)
Apr 26, 2011 57.30 58.07 56.87 57.91 3,892,546 +0.81(+1.42%)
Apr 25, 2011 57.01 57.25 56.88 57.10 2,218,392 -0.15(-0.27%)
Apr 21, 2011 57.09 57.31 56.65 57.25 2,467,607 +0.23(+0.39%)
Apr 20, 2011 56.26 57.10 56.18 57.02 3,413,384 +1.34(+2.41%)
Apr 19, 2011 55.95 56.00 55.50 55.68 2,472,146 -0.14(-0.25%)
Apr 18, 2011 55.17 55.94 55.17 55.82 2,261,304 -0.05(-0.09%)
Apr 15, 2011 55.41 55.91 55.34 55.87 2,944,007 +0.46(+0.83%)
Apr 14, 2011 55.14 55.51 54.92 55.41 2,191,331 -0.05(-0.09%)
Apr 13, 2011 55.70 55.70 55.14 55.46 1,772,823 -0.03(-0.05%)
Apr 12, 2011 54.98 55.78 54.98 55.49 2,904,074 +0.18(+0.33%)
Apr 11, 2011 55.28 55.62 54.93 55.31 3,339,248 -0.15(-0.27%)
Apr 08, 2011 56.02 56.10 55.32 55.46 4,041,160 -1.02(-1.81%)
Apr 07, 2011 55.43 56.95 55.41 56.49 8,159,751 +2.05(+3.77%)
Apr 06, 2011 54.67 55.12 54.26 54.43 2,728,590 +0.04(+0.08%)
Apr 05, 2011 53.97 55.04 53.97 54.39 4,665,090 +0.55(+1.02%)
Apr 04, 2011 54.16 54.35 53.67 53.84 1,773,047 -0.06(-0.11%)
Apr 01, 2011 53.10 53.95 53.09 53.90 3,409,048 +0.68(+1.27%)
Mar 31, 2011 52.67 53.32 52.32 53.22 3,200,936 +0.37(+0.70%)
Mar 30, 2011 52.85 52.97 52.46 52.85 2,437,912 +0.66(+1.27%)
Mar 29, 2011 51.71 52.23 51.38 52.19 1,838,559 +0.46(+0.90%)
Mar 28, 2011 51.89 52.12 51.53 51.73 1,829,680 -0.15(-0.28%)
Mar 25, 2011 52.44 52.53 51.83 51.87 2,923,421 -0.47(-0.90%)
Mar 24, 2011 51.67 52.50 51.61 52.34 2,968,355 +0.86(+1.68%)
Mar 23, 2011 51.89 51.93 51.10 51.48 3,436,968 -0.46(-0.88%)
Mar 22, 2011 51.58 52.18 51.48 51.94 2,657,844 +0.37(+0.72%)
Mar 21, 2011 51.44 51.67 51.08 51.57 3,517,410 +0.28(+0.54%)
Mar 18, 2011 51.56 51.70 50.92 51.29 6,566,909 +0.15(+0.28%)
Mar 17, 2011 51.15 51.53 50.87 51.15 3,232,661 +0.51(+1.00%)
Mar 16, 2011 51.64 51.67 50.48 50.64 5,531,511 -1.31(-2.52%)
Mar 15, 2011 51.36 52.24 51.29 51.94 3,502,192 -0.20(-0.39%)
Mar 14, 2011 52.44 52.60 51.93 52.15 3,054,690 -0.52(-0.98%)
Mar 11, 2011 53.05 53.44 52.65 52.66 2,849,723 -0.60(-1.13%)
Mar 10, 2011 53.36 53.84 53.08 53.26 3,267,941 -0.57(-1.05%)
Mar 09, 2011 53.34 53.90 53.05 53.83 2,653,842 +0.39(+0.73%)
Mar 08, 2011 52.33 53.76 52.33 53.44 3,603,615 +1.04(+1.98%)
Mar 07, 2011 52.98 52.98 52.28 52.40 4,277,554 -0.45(-0.85%)
Mar 04, 2011 52.63 52.89 52.42 52.85 3,689,248 +0.23(+0.44%)
Mar 03, 2011 52.44 52.70 51.99 52.62 4,112,829 +0.53(+1.02%)
Mar 02, 2011 53.35 53.55 51.44 52.09 8,537,966 -1.35(-2.53%)
Mar 01, 2011 54.52 54.72 53.30 53.44 4,831,695 -0.85(-1.56%)
Feb 28, 2011 53.66 54.40 53.61 54.29 4,555,288 +0.89(+1.66%)
Feb 25, 2011 53.17 53.74 53.16 53.40 2,504,671 +0.43(+0.81%)
Feb 24, 2011 52.84 53.37 52.48 52.97 2,545,837 +0.10(+0.19%)
Feb 23, 2011 53.57 53.57 52.56 52.87 3,834,830 -0.76(-1.42%)
Feb 22, 2011 54.52 54.74 53.60 53.63 2,914,613 -1.12(-2.04%)
Feb 18, 2011 54.31 54.79 53.93 54.75 2,935,577 +0.43(+0.79%)
Feb 17, 2011 53.92 54.45 53.76 54.32 1,873,708 -0.09(-0.16%)
Feb 16, 2011 54.08 54.51 54.01 54.41 1,976,828 +0.46(+0.85%)
Feb 15, 2011 53.97 54.11 53.80 53.95 2,011,535 -0.24(-0.44%)
Feb 14, 2011 54.48 54.52 54.09 54.19 1,680,724 -0.28(-0.51%)
Feb 11, 2011 53.76 54.48 53.76 54.47 2,311,920 +0.36(+0.66%)
Feb 10, 2011 54.03 54.19 53.67 54.11 2,670,684 -0.09(-0.16%)
Feb 09, 2011 53.98 54.27 53.80 54.20 2,405,276 +0.05(+0.10%)
Feb 08, 2011 53.73 54.16 53.65 54.15 2,446,962 +0.40(+0.74%)
Feb 07, 2011 53.54 53.77 53.29 53.75 3,380,290 +0.09(+0.16%)
Feb 04, 2011 53.65 53.87 53.18 53.66 2,589,158 +0.07(+0.14%)
Feb 03, 2011 51.95 53.74 51.95 53.59 5,221,951 +2.30(+4.49%)
Feb 02, 2011 52.23 52.47 51.06 51.29 6,153,891 -1.14(-2.18%)
Feb 01, 2011 52.28 52.58 52.05 52.43 2,759,685 +0.43(+0.82%)
Jan 31, 2011 52.29 52.43 51.84 52.00 3,189,613 -0.07(-0.13%)
Jan 28, 2011 53.08 53.26 51.94 52.07 3,351,332 -0.86(-1.63%)
Jan 27, 2011 52.73 53.35 52.67 52.93 3,943,180 +0.36(+0.69%)
Jan 26, 2011 52.46 52.83 52.28 52.57 2,892,288 +0.12(+0.22%)
Jan 25, 2011 52.49 52.56 51.91 52.45 3,895,595 -0.12(-0.22%)
Jan 24, 2011 52.74 52.76 52.40 52.57 3,056,465 -0.11(-0.21%)
Jan 21, 2011 52.47 52.81 52.37 52.68 3,015,414 +0.30(+0.57%)
Jan 20, 2011 51.97 52.79 51.97 52.38 3,186,618 +0.21(+0.40%)
Jan 19, 2011 52.39 52.47 52.01 52.17 3,191,681 -0.38(-0.73%)
Jan 18, 2011 52.51 52.78 52.32 52.55 3,338,347 +0.07(+0.12%)
Jan 14, 2011 51.65 52.50 51.55 52.49 3,391,086 +0.66(+1.27%)
Jan 13, 2011 51.63 51.94 51.58 51.83 2,656,532 +0.08(+0.15%)
Jan 12, 2011 51.54 51.89 51.48 51.75 2,251,558 +0.30(+0.59%)
Jan 11, 2011 51.07 51.58 50.90 51.45 2,853,259 +0.43(+0.84%)
Jan 10, 2011 50.87 51.11 50.69 51.02 2,863,931 -0.12(-0.24%)
Jan 07, 2011 51.36 51.53 51.00 51.14 3,236,288 +0.00(+0.00%)
Jan 06, 2011 50.93 51.58 50.68 51.14 4,531,664 -0.25(-0.48%)
Jan 05, 2011 52.11 52.19 51.32 51.39 5,898,861 -0.97(-1.85%)
Jan 04, 2011 52.50 52.50 51.95 52.36 5,479,679 -0.10(-0.19%)
Jan 03, 2011 52.66 53.17 52.40 52.46 4,704,381 +0.19(+0.36%)
Dec 31, 2010 52.62 52.84 52.26 52.27 1,801,607 -0.46(-0.88%)
Dec 30, 2010 52.63 52.82 52.56 52.73 1,968,159 +0.11(+0.21%)
Dec 29, 2010 52.76 52.96 52.53 52.63 2,108,512 -0.01(-0.01%)
Dec 28, 2010 52.29 52.75 52.22 52.63 2,727,573 +0.46(+0.87%)
Dec 27, 2010 52.03 52.32 51.92 52.18 1,596,576 -0.12(-0.22%)
Dec 23, 2010 52.24 52.45 52.08 52.29 1,905,479 -0.02(-0.04%)
Dec 22, 2010 52.36 52.51 52.12 52.32 2,690,791 -0.04(-0.07%)
Dec 21, 2010 52.53 52.68 52.31 52.35 3,039,785 +0.01(+0.01%)
Dec 20, 2010 52.04 52.52 51.95 52.34 3,635,619 +0.34(+0.65%)
Dec 17, 2010 52.07 52.44 51.90 52.00 8,927,317 -0.20(-0.39%)
Dec 16, 2010 51.43 52.29 51.40 52.21 4,765,461 +0.77(+1.51%)
Dec 15, 2010 51.40 51.72 51.32 51.43 4,866,209 -0.12(-0.22%)
Dec 14, 2010 51.18 51.79 51.11 51.55 3,705,575 +0.34(+0.66%)
Dec 13, 2010 51.49 51.75 51.06 51.21 8,008,214 -0.37(-0.72%)
Dec 10, 2010 51.21 51.60 51.12 51.58 4,912,222 +0.17(+0.32%)
Dec 09, 2010 50.45 51.49 50.15 51.41 9,361,916 +1.28(+2.56%)
Dec 08, 2010 50.22 50.46 49.61 50.13 5,099,317 -0.28(-0.56%)
Dec 07, 2010 50.45 50.72 50.03 50.41 7,066,526 +0.33(+0.65%)
Dec 06, 2010 49.46 50.24 49.46 50.09 4,649,826 +0.58(+1.17%)
Dec 03, 2010 49.85 50.14 49.40 49.51 4,273,157 -0.45(-0.90%)
Dec 02, 2010 49.60 50.03 49.32 49.96 4,543,250 +0.51(+1.02%)
Dec 01, 2010 49.38 49.80 49.23 49.45 4,196,881 +0.51(+1.04%)
Nov 30, 2010 48.20 49.17 48.15 48.94 4,565,523 +0.46(+0.96%)
Nov 29, 2010 48.43 48.50 48.02 48.48 3,246,646 -0.18(-0.37%)
Nov 26, 2010 48.58 48.84 48.52 48.66 1,316,658 -0.23(-0.47%)
Nov 24, 2010 48.62 48.89 48.89 48.89 3,713,259 +0.46(+0.96%)
Nov 23, 2010 48.48 48.55 47.97 48.43 4,124,633 -0.26(-0.54%)
Nov 22, 2010 47.97 48.75 47.91 48.69 3,905,527 +0.51(+1.05%)
Nov 19, 2010 47.96 48.30 47.86 48.18 3,744,097 +0.11(+0.23%)
Nov 18, 2010 48.68 48.85 48.01 48.07 5,071,355 -0.44(-0.91%)
Nov 17, 2010 47.79 48.59 47.79 48.51 7,576,498 +0.93(+1.95%)
Nov 16, 2010 47.19 48.07 46.74 47.59 8,562,940 +0.19(+0.40%)
Nov 15, 2010 47.38 47.77 47.34 47.40 4,073,746 +0.20(+0.43%)
Nov 12, 2010 46.97 47.56 46.80 47.20 5,115,735 -0.11(-0.23%)
Nov 11, 2010 46.40 47.36 46.26 47.31 5,247,142 +0.65(+1.40%)
Nov 10, 2010 46.34 46.69 46.29 46.65 3,703,343 +0.17(+0.36%)
Nov 09, 2010 46.84 46.89 46.30 46.49 3,595,399 -0.43(-0.91%)
Nov 08, 2010 46.95 46.96 46.50 46.91 3,610,386 -0.43(-0.90%)
Nov 05, 2010 47.44 47.81 47.22 47.34 4,199,311 -0.06(-0.12%)
Nov 04, 2010 46.25 47.51 46.25 47.40 8,014,288 +1.68(+3.67%)
Nov 03, 2010 45.99 46.23 45.39 45.72 5,637,471 -0.41(-0.88%)
Nov 02, 2010 46.00 46.46 45.86 46.13 4,128,179 +0.32(+0.70%)
Nov 01, 2010 45.64 46.05 45.45 45.81 3,854,989 +0.37(+0.81%)
Oct 29, 2010 45.32 45.53 45.26 45.44 3,247,566 -0.02(-0.05%)
Oct 28, 2010 45.65 45.79 45.24 45.46 3,295,211 -0.13(-0.29%)
Oct 27, 2010 45.88 45.88 45.25 45.59 4,667,455 -0.67(-1.45%)
Oct 25, 2010 46.27 46.74 46.19 46.26 3,830,503 +0.06(+0.12%)
Oct 22, 2010 46.06 46.25 45.62 46.20 3,334,843 +0.31(+0.68%)
Oct 21, 2010 45.14 46.10 45.13 45.89 5,781,847 +0.71(+1.58%)
Oct 20, 2010 44.99 45.51 44.92 45.18 3,860,741 +0.29(+0.64%)
Oct 19, 2010 45.21 45.56 44.67 44.89 5,502,681 -0.72(-1.58%)
Oct 18, 2010 45.76 46.04 45.55 45.61 3,349,545 -0.35(-0.77%)
Oct 15, 2010 45.79 46.01 45.61 45.96 5,589,681 +0.38(+0.82%)
Oct 14, 2010 45.55 46.08 45.39 45.59 5,840,727 -0.13(-0.28%)
Oct 13, 2010 45.60 46.15 45.46 45.72 6,938,216 +0.01(+0.03%)
Oct 12, 2010 46.20 46.25 45.68 45.70 6,173,106 -0.71(-1.52%)
Oct 11, 2010 45.74 46.53 45.66 46.41 3,582,192 +0.02(+0.05%)
Oct 08, 2010 46.47 46.87 46.14 46.39 7,805,100 -0.70(-1.49%)
Oct 07, 2010 47.06 47.09 46.49 47.09 6,995,758 -0.11(-0.23%)
Oct 06, 2010 45.46 47.23 45.32 47.20 15,940,486 +0.54(+1.16%)
Oct 05, 2010 46.90 46.90 46.42 46.66 7,897,547 +0.07(+0.15%)
Oct 04, 2010 46.95 47.08 46.56 46.58 6,240,327 -0.35(-0.75%)
Oct 01, 2010 46.84 47.08 46.54 46.94 5,595,645 +0.40(+0.87%)
Sep 30, 2010 46.81 46.90 46.23 46.53 5,668,514 -0.13(-0.28%)
Sep 29, 2010 46.85 47.06 46.46 46.66 4,968,600 -0.24(-0.51%)
Sep 28, 2010 46.08 46.98 45.96 46.90 7,557,762 +0.92(+1.99%)
Sep 27, 2010 46.05 46.28 45.91 45.99 6,519,635 -0.23(-0.50%)
Sep 24, 2010 45.46 46.40 45.30 46.22 6,210,791 +1.12(+2.48%)
Sep 23, 2010 44.77 45.33 44.65 45.10 4,710,379 +0.12(+0.27%)
Sep 22, 2010 44.39 45.06 44.39 44.98 6,661,115 +0.76(+1.73%)
Sep 21, 2010 44.17 44.40 43.91 44.21 4,432,631 -0.01(-0.02%)
Sep 20, 2010 44.38 44.58 43.99 44.22 4,812,405 -0.01(-0.02%)
Sep 17, 2010 44.38 44.38 43.98 44.23 4,844,646 +0.07(+0.16%)
Sep 15, 2010 44.04 44.21 43.95 44.15 4,882,458 +0.11(+0.25%)
Sep 14, 2010 43.29 44.16 43.25 44.04 5,730,254 +0.71(+1.65%)
Sep 13, 2010 43.16 43.46 42.87 43.33 4,306,904 +0.37(+0.86%)
Sep 10, 2010 42.79 43.14 42.67 42.96 3,615,166 +0.43(+1.02%)
Sep 09, 2010 42.93 42.94 42.45 42.53 3,634,888 -0.19(-0.46%)
Sep 08, 2010 42.84 42.88 42.43 42.72 4,729,447 +0.41(+0.97%)
Sep 07, 2010 42.03 42.57 42.00 42.31 3,601,134 +0.05(+0.12%)
Sep 03, 2010 42.61 42.61 41.99 42.26 3,851,808 -0.01(-0.03%)
Sep 02, 2010 42.15 42.45 41.60 42.28 6,944,894 +0.58(+1.38%)
Sep 01, 2010 41.08 41.77 40.96 41.70 5,496,877 +0.93(+2.28%)
Aug 31, 2010 40.31 41.17 40.22 40.77 6,040,477 +0.31(+0.77%)
Aug 30, 2010 40.56 41.02 40.46 40.46 3,940,044 -0.09(-0.21%)
Aug 27, 2010 40.69 40.79 39.98 40.55 5,897,472 -0.06(-0.16%)
Aug 26, 2010 41.22 41.24 40.52 40.61 5,341,726 -0.57(-1.38%)
Aug 25, 2010 39.95 41.42 39.83 41.18 8,241,109 +1.06(+2.64%)
Aug 24, 2010 39.34 40.17 39.00 40.12 9,227,868 +0.51(+1.28%)
Aug 23, 2010 39.92 40.15 39.58 39.61 3,336,376 -0.10(-0.25%)
Aug 20, 2010 39.49 39.77 39.31 39.72 4,013,642 +0.02(+0.05%)
Aug 19, 2010 40.00 40.14 39.41 39.69 4,082,972 -0.48(-1.20%)
Aug 18, 2010 39.87 40.40 39.68 40.18 4,031,643 -0.11(-0.27%)
Aug 17, 2010 40.05 40.62 39.96 40.29 3,661,030 +0.33(+0.83%)
Aug 16, 2010 39.79 40.05 39.69 39.95 3,319,608 +0.04(+0.11%)
Aug 13, 2010 39.98 40.20 39.73 39.91 3,146,771 -0.26(-0.65%)
Aug 12, 2010 40.04 40.38 39.95 40.17 4,530,272 -0.14(-0.36%)
Aug 11, 2010 40.78 40.86 40.27 40.31 3,946,169 -0.80(-1.95%)
Aug 10, 2010 40.98 41.36 40.86 41.12 3,372,538 -0.13(-0.31%)
Aug 09, 2010 40.80 41.48 40.80 41.24 3,314,698 +0.45(+1.10%)
Aug 06, 2010 40.59 40.87 40.23 40.80 4,199,513 +0.06(+0.14%)
Aug 05, 2010 40.94 40.94 40.31 40.74 6,039,925 -0.68(-1.64%)
Aug 04, 2010 40.76 41.57 40.58 41.42 6,048,641 +0.76(+1.87%)
Aug 03, 2010 40.71 40.92 40.53 40.66 4,515,913 -0.21(-0.51%)
Aug 02, 2010 41.02 41.22 40.81 40.87 5,036,912 +0.09(+0.23%)
Jul 30, 2010 40.05 40.90 40.05 40.77 4,136,415 +0.36(+0.89%)
Jul 29, 2010 40.79 40.98 40.10 40.41 4,784,371 -0.22(-0.53%)
Jul 28, 2010 41.14 41.27 40.56 40.63 4,280,924 -0.50(-1.22%)
Jul 27, 2010 40.61 41.24 40.54 41.13 9,638,984 +1.08(+2.69%)
Jul 26, 2010 40.11 40.26 39.87 40.05 4,860,262 -0.17(-0.43%)
Jul 23, 2010 39.54 40.26 39.38 40.23 6,822,938 +0.75(+1.91%)
Jul 22, 2010 38.89 39.60 38.71 39.47 7,349,621 +0.93(+2.41%)
Jul 21, 2010 39.59 39.61 38.45 38.54 6,922,922 -1.06(-2.69%)
Jul 20, 2010 39.09 39.61 38.90 39.61 8,823,155 +0.19(+0.49%)
Jul 19, 2010 39.64 39.75 39.25 39.41 4,972,450 -0.12(-0.29%)
Jul 16, 2010 40.69 40.69 39.51 39.53 6,982,648 -1.13(-2.78%)
Jul 15, 2010 40.53 40.69 40.15 40.66 4,102,278 +0.14(+0.35%)
Jul 14, 2010 40.54 40.55 40.17 40.51 4,768,305 -0.12(-0.28%)
Jul 13, 2010 40.37 40.80 40.37 40.63 4,460,854 +0.42(+1.04%)
Jul 12, 2010 40.30 40.57 40.07 40.21 3,678,383 -0.19(-0.46%)
Jul 09, 2010 40.47 40.47 39.97 40.40 5,418,682 +0.35(+0.86%)
Jul 08, 2010 39.38 40.11 39.20 40.05 10,560,715 +1.02(+2.62%)
Jul 07, 2010 38.65 39.06 38.40 39.03 6,694,441 +0.21(+0.54%)
Jul 06, 2010 39.32 39.33 38.47 38.82 4,679,891 -0.17(-0.42%)
Jul 02, 2010 39.67 39.67 38.65 38.99 4,708,479 -0.48(-1.22%)
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.