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, 2007 68.00 68.33 67.05 67.40 4,925,391 +0.31(+0.46%)
Nov 29, 2007 66.96 67.56 66.50 67.09 3,399,263 +0.11(+0.16%)
Nov 28, 2007 66.81 67.46 65.91 66.98 5,521,491 +1.03(+1.56%)
Nov 27, 2007 65.38 67.25 65.38 65.95 3,905,561 +0.57(+0.87%)
Nov 26, 2007 67.38 67.38 65.36 65.38 3,651,081 -1.59(-2.37%)
Nov 23, 2007 66.33 67.45 66.28 66.97 2,076,240 +0.90(+1.36%)
Nov 21, 2007 66.50 67.27 65.94 66.07 3,721,422 -0.26(-0.39%)
Nov 20, 2007 66.75 67.76 65.05 66.33 5,155,943 -0.13(-0.20%)
Nov 19, 2007 66.65 67.08 66.09 66.46 4,345,647 -0.34(-0.51%)
Nov 16, 2007 66.59 67.07 65.87 66.80 4,407,328 +0.46(+0.69%)
Nov 15, 2007 65.94 67.31 65.71 66.34 4,668,791 +0.28(+0.42%)
Nov 14, 2007 68.00 68.09 65.94 66.06 4,519,148 -1.35(-2.00%)
Nov 13, 2007 66.25 67.50 66.03 67.41 5,844,078 +1.68(+2.56%)
Nov 12, 2007 65.17 67.19 65.17 65.73 4,463,378 +0.44(+0.67%)
Nov 09, 2007 66.59 66.71 65.00 65.29 4,290,432 -1.29(-1.94%)
Nov 08, 2007 67.06 68.00 64.93 66.58 5,856,211 +0.43(+0.65%)
Nov 07, 2007 66.85 67.19 65.90 66.15 3,690,008 -1.14(-1.69%)
Nov 06, 2007 65.80 67.39 65.80 67.29 4,472,378 +1.37(+2.08%)
Nov 05, 2007 65.13 66.29 65.01 65.92 3,731,898 +0.34(+0.52%)
Nov 02, 2007 65.36 66.14 63.15 65.58 6,153,838 +0.72(+1.11%)
Nov 01, 2007 66.70 67.05 64.77 64.86 4,383,366 -2.40(-3.57%)
Oct 31, 2007 67.25 67.63 65.78 67.26 3,819,030 +0.11(+0.16%)
Oct 30, 2007 66.99 67.60 66.75 67.15 2,503,782 +0.15(+0.22%)
Oct 29, 2007 65.30 69.04 65.30 67.00 3,375,882 +1.47(+2.24%)
Oct 26, 2007 65.29 66.07 64.66 65.53 2,850,509 +0.71(+1.10%)
Oct 25, 2007 65.60 66.47 64.01 64.82 6,781,716 -0.42(-0.64%)
Oct 24, 2007 65.72 65.93 64.30 65.24 4,713,667 -0.95(-1.44%)
Oct 23, 2007 67.05 67.25 65.57 66.19 3,497,270 -0.86(-1.28%)
Oct 22, 2007 65.34 67.50 65.24 67.05 4,515,000 +1.35(+2.05%)
Oct 19, 2007 66.43 66.88 65.33 65.70 5,402,842 -0.83(-1.25%)
Oct 18, 2007 66.41 66.94 65.70 66.53 2,731,420 +0.01(+0.02%)
Oct 17, 2007 66.63 66.95 65.77 66.52 4,544,949 +0.57(+0.86%)
Oct 16, 2007 66.45 66.52 65.39 65.95 4,375,306 -0.62(-0.93%)
Oct 15, 2007 67.80 67.90 65.86 66.57 5,391,594 -1.43(-2.10%)
Oct 12, 2007 68.16 68.49 67.55 68.00 6,862,489 -1.24(-1.79%)
Oct 11, 2007 68.93 70.55 68.80 69.24 7,133,431 +0.11(+0.16%)
Oct 10, 2007 68.32 69.95 67.22 69.13 27,368,017 +5.82(+9.19%)
Oct 09, 2007 63.74 63.95 62.69 63.31 3,992,598 -0.40(-0.63%)
Oct 08, 2007 63.60 64.24 63.38 63.71 2,658,134 +0.44(+0.70%)
Oct 05, 2007 62.62 64.00 62.53 63.27 3,691,506 +1.18(+1.90%)
Oct 04, 2007 62.20 62.68 61.95 62.09 2,375,662 +0.17(+0.27%)
Oct 03, 2007 61.35 62.97 61.35 61.92 3,019,082 +0.30(+0.49%)
Oct 02, 2007 61.92 62.00 61.16 61.62 3,904,995 -0.19(-0.31%)
Oct 01, 2007 61.52 62.20 61.22 61.81 3,953,119 +0.44(+0.72%)
Sep 28, 2007 61.34 62.02 61.21 61.37 4,080,142 +0.25(+0.41%)
Sep 27, 2007 60.72 61.29 60.70 61.12 2,786,752 +0.43(+0.71%)
Sep 26, 2007 59.61 60.90 59.50 60.69 4,334,522 +1.31(+2.21%)
Sep 25, 2007 58.85 59.61 58.17 59.38 5,152,877 -0.87(-1.44%)
Sep 24, 2007 60.63 60.78 59.72 60.25 3,798,188 -0.47(-0.77%)
Sep 21, 2007 61.27 61.48 60.29 60.72 5,831,665 -0.43(-0.70%)
Sep 20, 2007 61.53 61.80 60.65 61.15 4,020,091 -0.77(-1.24%)
Sep 19, 2007 61.84 62.74 61.50 61.92 3,882,407 +0.10(+0.16%)
Sep 18, 2007 59.92 62.54 59.92 61.82 5,150,045 +2.31(+3.88%)
Sep 17, 2007 59.59 60.25 59.09 59.51 2,825,620 -0.45(-0.75%)
Sep 14, 2007 59.66 60.28 59.18 59.96 3,167,054 +0.01(+0.02%)
Sep 13, 2007 58.90 60.30 58.56 59.95 4,344,480 +1.47(+2.51%)
Sep 12, 2007 58.35 59.08 58.06 58.48 2,841,379 -0.11(-0.19%)
Sep 11, 2007 57.62 58.89 57.52 58.59 4,301,600 +1.35(+2.36%)
Sep 10, 2007 57.09 57.98 56.50 57.24 4,859,775 +0.24(+0.42%)
Sep 07, 2007 57.80 57.82 56.66 57.00 6,050,694 -1.29(-2.21%)
Sep 06, 2007 59.49 59.61 56.09 58.29 6,376,421 -0.71(-1.20%)
Sep 05, 2007 58.24 59.47 57.88 59.00 13,475,090 -2.61(-4.24%)
Sep 04, 2007 61.96 62.18 61.40 61.61 2,382,030 -0.14(-0.23%)
Aug 31, 2007 61.40 62.19 61.30 61.75 2,462,809 +0.73(+1.20%)
Aug 30, 2007 60.71 61.49 60.57 61.02 2,107,915 -0.29(-0.47%)
Aug 29, 2007 59.45 61.34 59.23 61.31 3,218,581 +2.31(+3.92%)
Aug 28, 2007 60.86 61.03 58.83 59.00 4,337,020 -2.03(-3.33%)
Aug 27, 2007 61.68 61.88 61.01 61.03 2,294,631 -0.65(-1.05%)
Aug 24, 2007 61.04 61.70 60.67 61.68 2,273,984 +0.83(+1.36%)
Aug 23, 2007 61.54 61.73 60.57 60.85 3,881,323 -0.41(-0.67%)
Aug 22, 2007 60.65 61.64 60.41 61.26 3,367,738 +0.98(+1.63%)
Aug 21, 2007 58.20 60.45 58.02 60.28 5,421,560 +2.35(+4.06%)
Aug 20, 2007 58.39 59.29 57.33 57.93 5,273,882 -0.44(-0.75%)
Aug 17, 2007 59.70 60.54 57.80 58.37 9,738,541 -0.86(-1.45%)
Aug 16, 2007 58.20 59.55 57.24 59.23 6,470,545 +0.74(+1.27%)
Aug 15, 2007 60.90 60.90 58.29 58.49 6,955,631 -2.31(-3.80%)
Aug 14, 2007 61.52 61.76 60.72 60.80 4,332,696 -0.98(-1.59%)
Aug 13, 2007 63.00 63.53 20.42 61.78 4,151,182 -1.47(-2.32%)
Aug 10, 2007 63.00 64.04 62.50 63.25 5,179,805 +0.01(+0.02%)
Aug 09, 2007 64.49 65.57 63.24 63.24 6,793,262 -1.71(-2.63%)
Aug 08, 2007 65.00 65.12 63.92 64.95 6,706,528 +0.56(+0.87%)
Aug 07, 2007 62.50 64.82 62.49 64.39 7,916,828 +1.46(+2.32%)
Aug 06, 2007 61.02 62.96 60.54 62.93 4,649,489 +2.44(+4.03%)
Aug 03, 2007 61.26 61.77 60.41 60.49 6,106,006 -0.35(-0.58%)
Aug 02, 2007 60.12 60.97 59.95 60.84 4,208,952 +0.72(+1.20%)
Aug 01, 2007 60.00 61.12 59.00 60.12 6,664,140 +0.32(+0.54%)
Jul 31, 2007 59.62 61.06 59.62 59.80 5,861,507 +0.32(+0.54%)
Jul 30, 2007 58.57 59.57 58.51 59.48 6,304,895 +0.91(+1.55%)
Jul 27, 2007 59.24 59.82 58.47 58.57 5,126,081 -0.48(-0.81%)
Jul 26, 2007 59.60 60.03 58.34 59.05 6,302,344 -1.25(-2.07%)
Jul 25, 2007 60.60 60.62 59.51 60.30 3,541,029 +0.15(+0.25%)
Jul 24, 2007 60.89 62.04 59.95 60.15 5,152,431 -0.75(-1.23%)
Jul 23, 2007 61.64 61.73 60.77 60.90 2,602,240 -0.35(-0.57%)
Jul 20, 2007 62.18 62.20 60.98 61.25 3,686,550 -0.93(-1.50%)
Jul 19, 2007 62.74 62.75 61.85 62.18 3,089,048 -0.24(-0.38%)
Jul 18, 2007 62.10 62.72 62.01 62.42 3,953,893 +0.29(+0.47%)
Jul 17, 2007 61.79 62.47 61.66 62.13 3,738,971 +0.28(+0.45%)
Jul 16, 2007 62.60 62.82 61.66 61.85 3,022,847 -1.13(-1.79%)
Jul 13, 2007 61.75 63.07 61.26 62.98 4,582,697 +1.24(+2.01%)
Jul 12, 2007 60.75 61.85 60.42 61.74 5,249,835 +1.02(+1.68%)
Jul 11, 2007 60.35 60.86 60.24 60.72 3,324,026 +0.21(+0.35%)
Jul 10, 2007 61.00 61.00 59.92 60.51 4,773,219 -0.85(-1.39%)
Jul 09, 2007 61.63 61.63 60.97 61.36 4,354,280 -0.08(-0.13%)
Jul 06, 2007 60.27 61.67 60.16 61.44 4,270,285 +1.32(+2.20%)
Jul 05, 2007 60.01 60.20 59.61 60.12 3,085,009 +0.04(+0.07%)
Jul 03, 2007 59.92 60.28 59.54 60.08 2,887,317 -0.17(-0.28%)
Jul 02, 2007 59.50 60.31 59.43 60.25 4,435,432 +1.73(+2.96%)
Jun 29, 2007 58.56 59.09 58.28 58.52 5,020,488 +0.30(+0.52%)
Jun 28, 2007 58.43 58.73 57.92 58.22 3,731,757 -0.16(-0.27%)
Jun 27, 2007 57.14 58.48 57.07 58.38 4,680,157 +1.05(+1.83%)
Jun 26, 2007 57.25 57.49 57.06 57.33 5,055,850 +0.13(+0.23%)
Jun 25, 2007 57.20 57.37 56.71 57.20 4,001,037 +0.03(+0.05%)
Jun 22, 2007 56.89 57.58 56.70 57.17 4,552,309 -0.02(-0.03%)
Jun 21, 2007 56.19 57.23 55.90 57.19 4,917,266 +0.84(+1.49%)
Jun 20, 2007 56.41 56.82 55.90 56.35 3,721,000 +0.02(+0.04%)
Jun 19, 2007 55.72 56.41 55.71 56.33 3,411,300 +0.33(+0.59%)
Jun 18, 2007 55.91 56.44 55.91 56.00 2,357,800 -0.09(-0.16%)
Jun 15, 2007 56.21 56.43 56.02 56.09 3,865,900 +0.33(+0.59%)
Jun 14, 2007 55.81 56.10 55.60 55.76 2,303,200 -0.21(-0.38%)
Jun 13, 2007 55.15 55.97 55.11 55.97 2,841,100 +0.81(+1.47%)
Jun 12, 2007 55.18 55.73 55.11 55.16 2,497,100 -0.54(-0.97%)
Jun 11, 2007 55.72 55.91 55.32 55.70 2,878,945 -0.31(-0.55%)
Jun 08, 2007 55.15 56.24 55.15 56.01 3,979,495 +0.75(+1.36%)
Jun 07, 2007 56.02 56.30 55.26 55.26 6,938,076 -0.56(-1.00%)
Jun 06, 2007 55.30 56.03 54.85 55.82 4,982,379 +0.37(+0.67%)
Jun 05, 2007 55.83 55.90 55.15 55.45 2,962,306 -0.67(-1.19%)
Jun 04, 2007 55.96 56.69 55.91 56.12 2,748,824 -0.17(-0.30%)
Jun 01, 2007 56.54 56.90 55.49 56.29 4,948,847 -0.18(-0.32%)
May 31, 2007 56.12 57.45 55.97 56.47 7,048,946 -0.06(-0.11%)
May 30, 2007 56.31 56.58 55.91 56.53 3,163,806 -0.04(-0.07%)
May 29, 2007 56.30 56.98 56.23 56.57 3,268,946 +0.17(+0.30%)
May 25, 2007 56.48 56.70 56.11 56.40 3,398,799 +0.10(+0.18%)
May 24, 2007 56.10 56.82 55.99 56.30 4,900,972 +0.28(+0.50%)
May 23, 2007 56.39 56.86 55.96 56.02 4,089,848 +0.07(+0.13%)
May 22, 2007 55.59 56.10 55.44 55.95 6,029,621 +0.18(+0.32%)
May 21, 2007 56.41 56.49 55.46 55.77 3,543,796 -0.64(-1.13%)
May 18, 2007 55.92 56.41 55.66 56.41 3,785,472 +0.83(+1.49%)
May 17, 2007 54.83 55.86 54.74 55.58 3,660,043 +0.77(+1.40%)
May 16, 2007 54.37 54.82 54.05 54.81 3,004,409 +0.60(+1.11%)
May 15, 2007 54.85 55.18 54.07 54.21 3,568,964 -0.49(-0.90%)
May 14, 2007 55.01 55.39 54.54 54.70 4,046,902 -0.27(-0.49%)
May 11, 2007 54.55 55.51 54.47 54.97 3,283,370 +0.02(+0.04%)
May 10, 2007 55.46 56.21 54.61 54.95 5,204,807 +0.01(+0.02%)
May 09, 2007 54.58 55.15 54.45 54.94 5,122,944 +0.33(+0.60%)
May 08, 2007 54.39 54.64 54.29 54.61 4,471,384 +0.53(+0.98%)
May 07, 2007 53.95 54.38 53.78 54.08 2,498,024 +0.29(+0.54%)
May 04, 2007 53.41 54.01 53.29 53.79 4,429,586 +0.65(+1.22%)
May 03, 2007 53.64 53.83 53.00 53.14 3,976,283 -0.21(-0.39%)
May 02, 2007 53.42 54.28 53.29 53.35 2,764,788 -0.11(-0.21%)
May 01, 2007 53.58 53.91 53.11 53.46 3,904,699 -0.11(-0.21%)
Apr 30, 2007 54.36 54.68 53.56 53.57 4,180,028 -0.89(-1.63%)
Apr 27, 2007 54.01 54.57 53.66 54.46 4,273,671 +0.42(+0.78%)
Apr 26, 2007 54.06 54.36 53.96 54.04 2,697,516 -0.23(-0.42%)
Apr 25, 2007 54.34 54.52 53.93 54.27 3,556,916 +0.02(+0.04%)
Apr 24, 2007 54.58 54.60 54.03 54.25 3,950,176 -0.63(-1.15%)
Apr 23, 2007 55.10 55.32 54.60 54.88 2,766,266 -0.24(-0.44%)
Apr 20, 2007 55.87 56.07 54.85 55.12 6,217,984 -0.20(-0.36%)
Apr 19, 2007 54.74 55.43 54.71 55.32 3,286,909 +0.30(+0.55%)
Apr 18, 2007 55.22 55.70 54.80 55.02 3,553,499 -0.58(-1.04%)
Apr 17, 2007 55.40 56.03 55.17 55.60 5,958,491 +1.20(+2.21%)
Apr 16, 2007 54.33 54.46 54.00 54.40 2,831,855 +0.24(+0.44%)
Apr 13, 2007 54.77 54.77 53.81 54.16 2,628,100 -0.52(-0.95%)
Apr 12, 2007 54.68 55.04 53.75 54.68 3,707,679 +0.65(+1.20%)
Apr 11, 2007 54.61 54.78 53.84 54.03 3,864,311 -0.64(-1.17%)
Apr 10, 2007 54.81 55.08 54.34 54.67 2,451,244 -0.15(-0.27%)
Apr 09, 2007 55.00 55.09 54.53 54.82 2,301,433 -0.06(-0.11%)
Apr 05, 2007 54.50 55.12 54.27 54.88 2,787,877 +0.43(+0.79%)
Apr 04, 2007 54.70 54.70 54.09 54.45 3,446,197 -0.10(-0.18%)
Apr 03, 2007 53.99 55.00 53.84 54.55 4,584,515 +0.64(+1.19%)
Apr 02, 2007 53.35 54.02 53.35 53.91 4,548,946 +0.07(+0.13%)
Mar 30, 2007 53.57 53.92 53.03 53.84 4,306,362 +0.14(+0.26%)
Mar 29, 2007 54.14 54.20 53.24 53.70 3,497,871 -0.01(-0.02%)
Mar 28, 2007 53.76 54.29 53.17 53.71 3,696,440 -0.42(-0.78%)
Mar 27, 2007 54.27 54.37 53.80 54.13 2,840,079 -0.39(-0.72%)
Mar 26, 2007 54.44 54.53 53.69 54.52 2,799,806 -0.04(-0.07%)
Mar 23, 2007 54.19 55.02 54.09 54.56 2,715,498 +0.32(+0.59%)
Mar 22, 2007 54.51 54.66 53.97 54.24 3,585,787 -0.10(-0.18%)
Mar 21, 2007 53.15 54.55 53.09 54.34 4,189,713 +1.16(+2.18%)
Mar 20, 2007 53.38 53.38 52.71 53.18 5,226,619 -0.06(-0.11%)
Mar 19, 2007 53.10 53.72 52.95 53.24 3,162,593 +0.26(+0.49%)
Mar 16, 2007 53.02 53.55 52.77 52.98 5,527,942 -0.21(-0.39%)
Mar 15, 2007 52.40 53.48 52.40 53.19 3,777,077 +0.66(+1.26%)
Mar 14, 2007 52.82 53.15 51.52 52.53 7,117,967 -0.43(-0.81%)
Mar 13, 2007 53.65 53.92 52.57 52.96 6,579,171 -0.69(-1.29%)
Mar 12, 2007 54.06 54.37 53.28 53.65 6,275,523 -0.69(-1.27%)
Mar 09, 2007 54.44 54.53 53.50 54.34 7,835,662 +0.08(+0.15%)
Mar 08, 2007 55.48 56.46 54.05 54.26 12,785,129 -1.86(-3.31%)
Mar 07, 2007 55.99 56.53 55.72 56.12 3,136,230 +0.40(+0.72%)
Mar 06, 2007 55.71 56.09 55.16 55.72 3,297,313 +0.47(+0.85%)
Mar 05, 2007 55.28 56.13 55.23 55.25 3,807,738 -0.50(-0.90%)
Mar 02, 2007 55.50 56.74 55.50 55.75 4,694,389 -0.25(-0.45%)
Mar 01, 2007 55.10 56.39 54.77 56.00 4,399,455 +0.11(+0.20%)
Feb 28, 2007 55.80 56.25 55.05 55.89 5,120,135 +0.49(+0.88%)
Feb 27, 2007 56.94 57.12 55.36 55.40 4,828,886 -2.00(-3.48%)
Feb 26, 2007 57.92 58.07 56.97 57.40 2,733,212 -0.07(-0.12%)
Feb 23, 2007 58.10 58.19 57.27 57.47 3,151,556 -0.62(-1.07%)
Feb 22, 2007 58.33 58.33 57.55 58.09 2,099,605 -0.09(-0.15%)
Feb 21, 2007 58.09 58.28 57.82 58.18 1,881,978 -0.10(-0.17%)
Feb 20, 2007 57.97 58.70 57.60 58.28 3,534,844 +0.48(+0.83%)
Feb 16, 2007 57.72 58.10 57.57 57.80 3,756,184 -0.10(-0.17%)
Feb 15, 2007 56.89 57.90 56.76 57.90 3,241,390 +0.85(+1.49%)
Feb 14, 2007 56.51 57.15 56.34 57.05 2,246,277 +0.59(+1.04%)
Feb 13, 2007 56.14 56.62 55.90 56.46 2,285,013 +0.66(+1.18%)
Feb 12, 2007 56.68 56.70 55.64 55.80 2,442,542 -0.18(-0.32%)
Feb 09, 2007 56.78 56.88 55.85 55.98 2,510,337 -0.64(-1.13%)
Feb 08, 2007 56.04 57.09 55.68 56.62 5,392,457 -0.51(-0.89%)
Feb 07, 2007 56.62 57.45 56.62 57.13 2,986,763 +0.56(+0.99%)
Feb 06, 2007 56.53 57.04 56.41 56.57 1,675,461 +0.36(+0.64%)
Feb 05, 2007 56.00 56.70 55.86 56.21 3,319,277 +0.20(+0.36%)
Feb 02, 2007 56.51 56.72 55.80 56.01 2,224,316 -0.38(-0.67%)
Feb 01, 2007 56.25 56.88 56.09 56.39 2,176,877 +0.23(+0.41%)
Jan 31, 2007 55.49 56.52 55.03 56.16 3,101,022 +0.86(+1.56%)
Jan 30, 2007 55.58 55.83 54.98 55.30 2,177,466 +0.03(+0.05%)
Jan 29, 2007 55.01 55.89 54.66 55.27 3,074,060 -0.09(-0.16%)
Jan 26, 2007 55.85 55.85 55.14 55.36 1,841,490 -0.37(-0.66%)
Jan 25, 2007 56.83 56.97 55.58 55.73 2,537,080 -1.33(-2.33%)
Jan 24, 2007 56.50 57.18 56.48 57.06 2,026,362 +0.62(+1.10%)
Jan 23, 2007 56.37 57.14 56.12 56.44 2,775,146 +0.10(+0.18%)
Jan 22, 2007 56.62 56.74 55.89 56.34 3,358,037 -0.43(-0.76%)
Jan 19, 2007 56.66 56.98 56.42 56.77 2,818,486 -0.13(-0.23%)
Jan 18, 2007 56.68 57.25 56.46 56.90 3,676,537 +0.22(+0.39%)
Jan 17, 2007 56.00 56.79 55.93 56.68 4,804,724 +0.44(+0.78%)
Jan 16, 2007 55.90 56.24 55.70 56.24 3,041,971 +0.29(+0.52%)
Jan 12, 2007 54.99 56.06 54.99 55.95 3,538,564 +0.63(+1.14%)
Jan 11, 2007 54.41 55.42 54.22 55.32 3,427,300 +0.91(+1.67%)
Jan 10, 2007 53.67 54.43 53.46 54.41 3,842,654 +0.38(+0.70%)
Jan 09, 2007 53.63 54.16 53.60 54.03 3,211,559 +0.40(+0.75%)
Jan 08, 2007 53.17 53.81 53.12 53.63 2,978,110 +0.22(+0.41%)
Jan 05, 2007 54.15 54.24 53.11 53.41 3,511,542 -0.66(-1.22%)
Jan 04, 2007 53.44 54.22 53.02 54.07 3,983,262 +1.23(+2.33%)
Jan 03, 2007 53.35 54.09 52.43 52.84 3,888,161 -0.03(-0.06%)
Dec 29, 2006 52.78 53.39 52.66 52.87 1,574,217 -0.23(-0.43%)
Dec 28, 2006 53.17 53.41 52.98 53.10 1,633,370 -0.30(-0.56%)
Dec 27, 2006 53.00 53.55 52.75 53.40 3,185,958 +0.71(+1.35%)
Dec 26, 2006 52.51 52.89 52.20 52.69 1,794,630 +0.49(+0.94%)
Dec 22, 2006 52.27 52.58 51.95 52.20 1,749,857 -0.13(-0.25%)
Dec 21, 2006 53.09 53.30 52.16 52.33 2,168,660 -0.60(-1.13%)
Dec 20, 2006 53.20 53.45 52.84 52.93 2,438,303 -0.35(-0.66%)
Dec 19, 2006 53.66 53.70 52.95 53.28 4,070,159 -0.53(-0.98%)
Dec 18, 2006 53.95 54.19 53.65 53.81 3,932,016 +0.08(+0.15%)
Dec 15, 2006 54.50 54.57 53.64 53.73 5,625,851 -0.38(-0.70%)
Dec 14, 2006 54.55 55.12 53.83 54.11 9,835,379 +0.97(+1.83%)
Dec 13, 2006 53.62 53.64 52.71 53.14 3,097,434 -0.10(-0.19%)
Dec 12, 2006 53.71 54.09 52.99 53.24 3,835,785 -0.82(-1.52%)
Dec 11, 2006 53.75 54.42 53.41 54.06 2,076,695 +0.37(+0.69%)
Dec 08, 2006 53.74 54.31 53.50 53.69 1,853,046 +0.01(+0.02%)
Dec 07, 2006 54.43 54.69 53.60 53.68 2,161,431 -0.75(-1.38%)
Dec 06, 2006 54.50 54.70 53.97 54.43 2,031,285 +0.03(+0.06%)
Dec 05, 2006 53.68 54.48 53.15 54.40 2,989,037 +1.01(+1.89%)
Dec 04, 2006 52.11 53.78 52.11 53.39 2,903,537 +1.19(+2.28%)
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.