Costco Wholesale (NQ: COST )

730.07 -2.01 (-0.27%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.21 27.31 26.80 26.87 4,165,886 -0.11(-0.43%)
Apr 29, 2004 27.25 27.47 26.72 26.98 3,500,673 -0.24(-0.87%)
Apr 28, 2004 27.36 27.47 27.10 27.22 8,827,402 -0.04(-0.13%)
Apr 27, 2004 27.46 27.58 27.19 27.25 4,899,211 -0.04(-0.13%)
Apr 26, 2004 27.62 27.74 27.23 27.29 3,264,652 -0.32(-1.17%)
Apr 23, 2004 27.36 27.63 27.22 27.61 3,926,376 +0.18(+0.65%)
Apr 22, 2004 27.28 27.76 27.19 27.43 5,815,659 -0.01(-0.05%)
Apr 21, 2004 27.05 27.50 26.95 27.45 4,026,451 +0.37(+1.38%)
Apr 20, 2004 27.33 27.68 27.02 27.08 3,393,061 -0.18(-0.66%)
Apr 19, 2004 27.24 27.46 27.18 27.25 3,203,100 -0.03(-0.11%)
Apr 16, 2004 26.99 27.43 26.70 27.28 4,286,618 +0.51(+1.90%)
Apr 15, 2004 27.12 27.22 26.69 26.77 3,943,404 -0.24(-0.88%)
Apr 14, 2004 26.54 27.20 26.33 27.01 4,655,933 +0.39(+1.45%)
Apr 13, 2004 26.97 27.08 26.52 26.62 5,343,478 -0.36(-1.33%)
Apr 12, 2004 27.25 27.30 26.85 26.98 2,805,312 -0.17(-0.63%)
Apr 08, 2004 27.57 27.78 26.92 27.15 7,370,940 -0.18(-0.66%)
Apr 07, 2004 27.21 27.50 26.87 27.33 5,705,814 +0.06(+0.21%)
Apr 06, 2004 26.99 27.28 26.90 27.28 3,444,703 -0.01(-0.03%)
Apr 05, 2004 26.95 27.30 26.90 27.28 3,075,389 +0.27(+1.01%)
Apr 02, 2004 27.20 27.23 26.73 27.01 3,672,350 +0.25(+0.94%)
Apr 01, 2004 26.82 26.96 26.43 26.76 3,502,906 -0.19(-0.69%)
Mar 31, 2004 26.84 27.04 26.65 26.95 3,740,462 +0.24(+0.89%)
Mar 30, 2004 26.57 26.75 26.36 26.71 3,309,874 +0.07(+0.27%)
Mar 29, 2004 26.25 26.83 26.24 26.64 2,323,500 +0.40(+1.53%)
Mar 26, 2004 26.48 26.61 26.19 26.24 5,185,758 -0.24(-0.92%)
Mar 25, 2004 26.11 26.69 26.06 26.48 3,163,460 +0.37(+1.43%)
Mar 24, 2004 26.22 26.35 25.88 26.11 5,352,131 -0.02(-0.08%)
Mar 23, 2004 26.12 26.54 26.06 26.13 3,348,257 -0.17(-0.65%)
Mar 22, 2004 26.54 26.61 25.86 26.30 5,088,754 -0.37(-1.40%)
Mar 19, 2004 26.76 26.93 26.54 26.67 5,306,770 -0.11(-0.40%)
Mar 18, 2004 26.70 26.90 26.54 26.78 5,450,811 +0.05(+0.19%)
Mar 17, 2004 26.78 26.87 26.47 26.73 3,965,596 +0.19(+0.73%)
Mar 16, 2004 27.06 27.08 26.34 26.54 5,377,953 -0.27(-1.02%)
Mar 15, 2004 27.32 27.34 26.72 26.81 4,354,591 -0.63(-2.30%)
Mar 12, 2004 27.00 27.48 26.87 27.44 3,314,061 +0.48(+1.78%)
Mar 11, 2004 26.76 27.46 26.69 26.96 5,539,441 +0.11(+0.43%)
Mar 10, 2004 26.85 27.36 26.77 26.85 5,048,975 -0.06(-0.24%)
Mar 09, 2004 27.11 27.12 26.69 26.91 5,270,201 -0.16(-0.61%)
Mar 08, 2004 27.28 27.41 27.02 27.08 4,221,576 -0.26(-0.94%)
Mar 05, 2004 27.19 27.49 27.08 27.33 6,128,167 -0.35(-1.27%)
Mar 04, 2004 27.23 27.86 27.09 27.68 7,427,189 +0.24(+0.86%)
Mar 03, 2004 27.74 28.12 27.08 27.45 14,231,874 -1.00(-3.53%)
Mar 02, 2004 28.84 28.96 27.98 28.45 6,579,133 -0.16(-0.58%)
Mar 01, 2004 28.07 28.66 27.91 28.62 6,353,440 +0.77(+2.78%)
Feb 27, 2004 27.40 28.04 27.30 27.84 8,540,855 +0.19(+0.67%)
Feb 26, 2004 27.61 27.94 27.48 27.66 4,349,706 -0.06(-0.23%)
Feb 25, 2004 27.43 27.89 27.30 27.72 3,845,143 +0.17(+0.62%)
Feb 24, 2004 27.21 27.79 27.20 27.55 4,269,869 +0.21(+0.79%)
Feb 23, 2004 27.23 27.70 27.10 27.33 3,976,623 -0.02(-0.08%)
Feb 20, 2004 27.05 27.58 26.87 27.35 3,785,405 +0.50(+1.87%)
Feb 19, 2004 27.23 27.41 26.85 26.85 3,411,485 -0.25(-0.93%)
Feb 18, 2004 27.00 27.23 26.88 27.10 2,575,153 +0.05(+0.19%)
Feb 17, 2004 27.06 27.43 27.01 27.05 2,840,066 +0.11(+0.40%)
Feb 13, 2004 27.11 27.28 26.74 26.95 3,176,022 -0.10(-0.37%)
Feb 12, 2004 27.51 27.73 26.90 27.05 7,604,448 -1.00(-3.58%)
Feb 11, 2004 28.02 28.16 27.73 28.05 5,553,398 -0.19(-0.66%)
Feb 10, 2004 27.40 28.30 27.36 28.24 5,861,440 +0.79(+2.87%)
Feb 09, 2004 27.18 27.64 27.02 27.45 4,288,293 +0.12(+0.45%)
Feb 06, 2004 27.08 27.40 27.04 27.33 5,577,684 +0.16(+0.58%)
Feb 05, 2004 27.23 27.33 26.77 27.17 6,069,406 +0.44(+1.66%)
Feb 04, 2004 26.53 27.10 26.45 26.72 4,359,616 +0.12(+0.46%)
Feb 03, 2004 26.59 26.94 26.51 26.60 3,142,803 -0.06(-0.24%)
Feb 02, 2004 26.49 26.95 26.39 26.67 2,958,006 +0.20(+0.76%)
Jan 30, 2004 26.45 26.85 26.28 26.47 4,194,080 +0.03(+0.11%)
Jan 29, 2004 26.04 26.44 25.90 26.44 5,669,943 +0.59(+2.27%)
Jan 28, 2004 26.52 26.62 25.79 25.85 5,060,002 -0.44(-1.66%)
Jan 27, 2004 26.66 26.80 26.18 26.29 4,711,344 -0.31(-1.16%)
Jan 26, 2004 26.77 26.88 26.20 26.60 4,899,211 -0.16(-0.62%)
Jan 23, 2004 26.27 26.82 26.15 26.76 7,230,249 +0.61(+2.33%)
Jan 22, 2004 26.24 26.32 25.94 26.15 4,688,733 -0.04(-0.14%)
Jan 21, 2004 26.02 26.27 25.96 26.19 4,432,195 +0.11(+0.41%)
Jan 20, 2004 26.65 26.65 26.05 26.08 4,393,253 -0.48(-1.81%)
Jan 16, 2004 26.77 26.77 26.29 26.56 4,449,921 +0.00(+0.00%)
Jan 15, 2004 26.50 26.88 25.73 26.56 4,961,995 +0.02(+0.08%)
Jan 14, 2004 26.62 26.81 26.45 26.54 6,380,595 -0.59(-2.17%)
Jan 13, 2004 26.89 27.21 26.84 27.13 2,920,134 +0.11(+0.42%)
Jan 12, 2004 27.00 27.13 26.62 27.01 4,459,931 -0.19(-0.69%)
Jan 09, 2004 26.74 27.48 26.49 27.20 8,644,192 +0.50(+1.88%)
Jan 08, 2004 26.80 26.89 26.52 26.70 6,935,079 +0.13(+0.49%)
Jan 07, 2004 26.21 26.63 26.17 26.57 4,839,132 +0.37(+1.42%)
Jan 06, 2004 25.86 26.46 25.84 26.19 4,361,988 +0.29(+1.13%)
Jan 05, 2004 26.11 26.23 25.69 25.90 5,538,882 -0.12(-0.47%)
Jan 02, 2004 26.65 26.81 25.92 26.02 3,633,129 -0.62(-2.31%)
Dec 31, 2003 26.65 26.77 26.40 26.64 3,441,214 -0.08(-0.29%)
Dec 30, 2003 26.44 26.80 26.34 26.72 4,162,170 +0.22(+0.84%)
Dec 29, 2003 25.99 26.50 25.99 26.49 3,898,235 +0.43(+1.65%)
Dec 26, 2003 25.87 26.24 25.79 26.06 1,874,672 +0.23(+0.89%)
Dec 24, 2003 25.86 25.96 25.71 25.84 1,177,481 -0.14(-0.52%)
Dec 23, 2003 25.77 26.04 25.61 25.97 3,423,012 +0.29(+1.14%)
Dec 22, 2003 26.26 26.27 25.64 25.68 6,021,779 -0.54(-2.05%)
Dec 19, 2003 26.33 26.40 26.01 26.22 5,221,868 +0.05(+0.19%)
Dec 18, 2003 25.83 26.19 25.79 26.17 4,659,944 +0.38(+1.47%)
Dec 17, 2003 25.76 25.89 25.57 25.79 6,385,644 +0.09(+0.33%)
Dec 16, 2003 25.62 25.76 25.22 25.70 4,925,412 +0.32(+1.24%)
Dec 15, 2003 25.94 26.14 25.33 25.38 6,735,384 -0.34(-1.34%)
Dec 12, 2003 26.09 26.09 25.29 25.73 6,339,179 -0.16(-0.64%)
Dec 11, 2003 25.82 26.14 25.81 25.89 5,587,036 +0.03(+0.11%)
Dec 10, 2003 26.14 26.19 25.51 25.86 6,928,918 +0.07(+0.28%)
Dec 09, 2003 25.83 26.33 25.17 25.79 16,903,392 -0.10(-0.39%)
Dec 08, 2003 25.63 25.94 25.43 25.89 6,448,996 +0.23(+0.89%)
Dec 05, 2003 25.91 25.99 25.46 25.66 5,209,021 -0.25(-0.97%)
Dec 04, 2003 25.93 26.06 25.44 25.91 10,501,587 +0.27(+1.03%)
Dec 03, 2003 26.00 26.15 25.39 25.65 7,680,994 -0.16(-0.64%)
Dec 02, 2003 26.24 26.25 25.77 25.81 3,980,356 -0.41(-1.56%)
Dec 01, 2003 25.76 26.24 25.63 26.22 6,208,586 +0.56(+2.18%)
Nov 28, 2003 25.24 25.76 25.16 25.66 1,898,577 +0.29(+1.16%)
Nov 26, 2003 25.43 25.58 25.09 25.37 5,242,870 +0.01(+0.03%)
Nov 25, 2003 25.15 25.61 25.00 25.36 4,317,047 +0.18(+0.71%)
Nov 24, 2003 24.70 25.26 24.55 25.18 5,703,206 +0.75(+3.05%)
Nov 21, 2003 24.57 24.66 24.38 24.44 3,720,577 -0.02(-0.09%)
Nov 20, 2003 24.05 24.81 23.97 24.46 4,985,236 +0.23(+0.95%)
Nov 19, 2003 24.13 24.43 24.00 24.23 4,061,350 +0.13(+0.54%)
Nov 18, 2003 24.32 24.65 24.06 24.10 4,444,767 -0.18(-0.74%)
Nov 17, 2003 24.41 24.52 23.84 24.28 5,092,401 -0.19(-0.79%)
Nov 14, 2003 24.58 25.11 24.35 24.47 6,024,019 -0.09(-0.38%)
Nov 13, 2003 24.79 24.82 24.32 24.57 6,771,379 -0.43(-1.72%)
Nov 12, 2003 24.75 25.02 24.64 25.00 3,151,164 +0.29(+1.16%)
Nov 11, 2003 24.83 24.94 24.43 24.71 3,587,218 +0.03(+0.12%)
Nov 10, 2003 24.72 24.96 24.55 24.68 3,609,520 -0.03(-0.12%)
Nov 07, 2003 25.16 25.24 24.68 24.71 4,722,116 -0.36(-1.43%)
Nov 06, 2003 25.06 25.09 24.65 25.07 6,724,864 +0.09(+0.34%)
Nov 05, 2003 25.36 25.43 24.83 24.98 6,320,298 -0.30(-1.19%)
Nov 04, 2003 25.11 25.44 24.89 25.28 5,560,910 -0.01(-0.06%)
Nov 03, 2003 25.28 25.56 25.16 25.30 3,475,122 -0.10(-0.39%)
Oct 31, 2003 24.99 25.42 24.94 25.40 5,478,057 +0.46(+1.84%)
Oct 30, 2003 25.30 25.62 24.45 24.94 5,759,095 -0.36(-1.42%)
Oct 29, 2003 24.89 25.38 24.74 25.30 7,011,951 +0.39(+1.58%)
Oct 28, 2003 24.17 24.90 24.12 24.90 5,636,455 +0.62(+2.54%)
Oct 27, 2003 24.18 24.43 24.12 24.29 3,369,612 +0.13(+0.53%)
Oct 24, 2003 24.20 24.34 23.64 24.16 4,552,368 -0.24(-1.00%)
Oct 23, 2003 24.22 24.54 24.12 24.40 3,998,257 +0.13(+0.53%)
Oct 22, 2003 24.25 24.47 24.00 24.27 4,704,086 -0.02(-0.09%)
Oct 21, 2003 23.99 24.43 23.88 24.30 5,182,036 +0.33(+1.37%)
Oct 20, 2003 23.89 24.00 23.58 23.97 3,671,631 +0.10(+0.42%)
Oct 17, 2003 24.19 24.57 23.86 23.87 3,670,572 -0.43(-1.77%)
Oct 16, 2003 24.25 24.42 24.21 24.30 3,983,229 +0.19(+0.80%)
Oct 15, 2003 24.08 24.30 23.77 24.10 4,980,472 +0.12(+0.51%)
Oct 14, 2003 23.56 24.07 23.54 23.98 4,296,734 +0.09(+0.36%)
Oct 13, 2003 23.64 23.96 23.61 23.89 4,187,098 +0.34(+1.46%)
Oct 10, 2003 23.68 23.87 23.54 23.55 5,167,231 -0.09(-0.36%)
Oct 09, 2003 23.93 24.07 23.51 23.64 7,548,739 +0.04(+0.18%)
Oct 08, 2003 24.47 24.57 23.22 23.59 19,406,456 -0.29(-1.23%)
Oct 07, 2003 23.45 24.02 23.25 23.89 7,271,074 +0.21(+0.91%)
Oct 06, 2003 23.21 23.68 23.07 23.67 5,273,731 +0.56(+2.42%)
Oct 03, 2003 23.29 23.49 23.06 23.11 6,643,273 +0.23(+1.00%)
Oct 02, 2003 23.11 23.19 22.61 22.88 6,187,952 -0.26(-1.11%)
Oct 01, 2003 22.32 23.18 22.28 23.14 6,435,732 +0.82(+3.69%)
Sep 30, 2003 22.35 22.49 22.05 22.32 5,276,206 -0.15(-0.67%)
Sep 29, 2003 22.32 22.79 22.18 22.47 6,929,261 +0.11(+0.51%)
Sep 26, 2003 22.61 22.67 22.30 22.35 5,922,981 -0.43(-1.89%)
Sep 25, 2003 22.92 23.18 22.72 22.78 4,907,303 -0.14(-0.63%)
Sep 24, 2003 23.46 23.51 22.80 22.93 6,134,110 -0.57(-2.42%)
Sep 23, 2003 23.32 23.56 23.10 23.49 5,633,587 +0.37(+1.62%)
Sep 22, 2003 23.13 23.37 22.94 23.12 7,258,023 -0.22(-0.95%)
Sep 19, 2003 23.26 23.68 23.00 23.34 14,831,317 +0.59(+2.61%)
Sep 18, 2003 22.65 22.86 22.46 22.75 6,214,333 +0.16(+0.70%)
Sep 17, 2003 22.39 22.81 22.17 22.59 9,443,278 +0.39(+1.78%)
Sep 16, 2003 22.25 22.28 22.00 22.20 9,767,566 +0.05(+0.23%)
Sep 15, 2003 22.46 22.62 22.06 22.15 8,358,152 -0.34(-1.53%)
Sep 12, 2003 22.50 22.63 22.15 22.49 7,543,175 -0.17(-0.76%)
Sep 11, 2003 22.22 22.91 22.16 22.66 8,346,986 +0.66(+3.00%)
Sep 10, 2003 22.12 22.53 21.96 22.00 6,462,588 -0.22(-1.00%)
Sep 09, 2003 22.73 22.73 22.07 22.22 15,993,447 -0.54(-2.36%)
Sep 08, 2003 23.11 23.14 22.57 22.76 11,949,968 -0.31(-1.34%)
Sep 05, 2003 23.53 23.53 23.01 23.07 6,551,218 -0.44(-1.89%)
Sep 04, 2003 24.02 24.10 23.29 23.51 11,108,053 -0.32(-1.32%)
Sep 03, 2003 23.87 23.87 23.54 23.83 9,939,673 +0.09(+0.39%)
Sep 02, 2003 23.10 23.81 23.01 23.74 11,062,412 +0.63(+2.73%)
Aug 29, 2003 22.93 23.17 22.77 23.11 9,020,155 +0.05(+0.22%)
Aug 28, 2003 22.86 23.07 22.70 23.06 5,367,485 +0.28(+1.23%)
Aug 27, 2003 22.58 22.86 22.56 22.78 4,582,516 +0.12(+0.54%)
Aug 26, 2003 22.35 22.73 22.35 22.65 5,719,911 +0.12(+0.54%)
Aug 25, 2003 22.17 22.71 22.13 22.53 7,477,435 +0.40(+1.81%)
Aug 22, 2003 22.17 22.28 22.07 22.13 7,577,790 +0.11(+0.49%)
Aug 21, 2003 22.10 22.13 21.85 22.02 5,957,327 +0.17(+0.79%)
Aug 20, 2003 21.87 22.13 21.60 21.85 10,524,352 +0.01(+0.03%)
Aug 19, 2003 22.02 22.14 21.79 21.84 9,811,683 -0.10(-0.46%)
Aug 18, 2003 22.22 22.35 21.90 21.95 9,814,475 -0.23(-1.03%)
Aug 15, 2003 22.11 22.28 21.92 22.17 5,393,306 +0.07(+0.32%)
Aug 14, 2003 21.78 22.18 21.73 22.10 9,916,643 +0.39(+1.82%)
Aug 13, 2003 21.71 21.90 21.49 21.71 9,972,613 +0.18(+0.83%)
Aug 12, 2003 21.49 21.75 21.35 21.53 18,743,906 +0.43(+2.04%)
Aug 11, 2003 21.02 21.31 20.92 21.10 11,232,693 +0.16(+0.79%)
Aug 08, 2003 20.99 20.99 20.82 20.93 11,335,281 +0.14(+0.65%)
Aug 07, 2003 20.98 21.18 20.72 20.80 22,591,004 +0.10(+0.48%)
Aug 06, 2003 21.76 21.76 20.66 20.70 35,542,976 -0.84(-3.89%)
Aug 05, 2003 22.93 23.43 21.47 21.54 79,254,424 -4.94(-18.67%)
Aug 04, 2003 26.09 26.73 25.86 26.48 3,029,887 +0.26(+0.98%)
Aug 01, 2003 26.44 26.67 26.15 26.22 3,185,374 -0.28(-1.05%)
Jul 31, 2003 26.63 27.02 26.38 26.50 4,047,945 +0.20(+0.76%)
Jul 30, 2003 26.39 26.59 26.19 26.30 3,727,900 -0.11(-0.43%)
Jul 29, 2003 26.36 26.50 25.97 26.42 3,446,518 -0.01(-0.05%)
Jul 28, 2003 26.11 26.49 26.03 26.43 2,183,785 +0.26(+0.99%)
Jul 25, 2003 25.91 26.33 25.75 26.17 2,795,960 +0.24(+0.94%)
Jul 24, 2003 26.40 26.47 25.79 25.93 3,787,918 -0.42(-1.58%)
Jul 23, 2003 26.29 26.37 25.82 26.34 2,907,341 +0.18(+0.69%)
Jul 22, 2003 26.17 26.32 25.72 26.16 3,508,210 +0.13(+0.49%)
Jul 21, 2003 26.62 26.62 25.86 26.04 2,847,742 -0.19(-0.74%)
Jul 18, 2003 26.47 26.49 25.90 26.23 3,751,628 +0.11(+0.41%)
Jul 17, 2003 26.44 26.63 26.09 26.12 3,016,628 -0.30(-1.14%)
Jul 16, 2003 26.64 26.75 25.99 26.42 2,504,947 -0.19(-0.70%)
Jul 15, 2003 26.84 26.88 26.31 26.61 2,983,130 -0.01(-0.03%)
Jul 14, 2003 26.79 27.01 26.43 26.62 2,858,210 +0.15(+0.57%)
Jul 11, 2003 26.40 26.54 26.12 26.47 3,416,649 +0.49(+1.90%)
Jul 10, 2003 26.49 26.83 25.94 25.97 4,461,784 -0.34(-1.31%)
Jul 09, 2003 26.53 26.57 26.14 26.32 3,007,974 -0.11(-0.43%)
Jul 08, 2003 26.01 26.62 25.97 26.43 4,724,743 -0.08(-0.30%)
Jul 07, 2003 25.97 26.51 25.91 26.51 3,510,722 +0.64(+2.49%)
Jul 03, 2003 26.04 26.34 25.77 25.86 2,254,271 -0.47(-1.77%)
Jul 02, 2003 26.19 26.37 25.88 26.33 3,990,022 +0.17(+0.66%)
Jul 01, 2003 26.06 26.29 25.55 26.16 6,104,300 -0.06(-0.25%)
Jun 30, 2003 26.07 26.51 25.84 26.22 4,412,794 +0.42(+1.64%)
Jun 27, 2003 26.11 26.40 25.80 25.80 3,257,394 -0.21(-0.80%)
Jun 26, 2003 25.83 26.25 25.69 26.01 3,409,531 +0.19(+0.72%)
Jun 25, 2003 26.06 26.37 25.82 25.82 3,966,573 -0.15(-0.58%)
Jun 24, 2003 25.96 26.34 25.66 25.97 3,834,954 +0.31(+1.20%)
Jun 23, 2003 25.82 25.86 25.58 25.66 4,543,296 -0.19(-0.75%)
Jun 20, 2003 25.92 25.99 25.57 25.86 4,892,931 +0.37(+1.43%)
Jun 19, 2003 25.89 26.10 25.41 25.49 5,169,289 -0.47(-1.82%)
Jun 18, 2003 25.74 26.01 25.44 25.96 5,405,728 +0.32(+1.23%)
Jun 17, 2003 25.72 25.86 25.33 25.65 5,934,018 +0.09(+0.36%)
Jun 16, 2003 25.11 25.71 24.94 25.56 5,708,466 +0.57(+2.29%)
Jun 13, 2003 25.64 25.72 24.88 24.98 5,178,780 -0.49(-1.91%)
Jun 12, 2003 25.32 25.57 25.05 25.47 6,284,072 +0.19(+0.77%)
Jun 11, 2003 25.22 25.37 24.90 25.28 5,426,804 +0.20(+0.80%)
Jun 10, 2003 24.99 25.36 24.93 25.08 5,260,570 +0.01(+0.06%)
Jun 09, 2003 25.19 25.21 24.89 25.06 6,226,427 -0.23(-0.91%)
Jun 06, 2003 26.49 26.51 25.16 25.29 12,983,797 -1.17(-4.41%)
Jun 05, 2003 26.37 27.08 26.02 26.46 9,226,028 -0.36(-1.34%)
Jun 04, 2003 26.72 27.08 26.57 26.82 8,132,739 +0.05(+0.19%)
Jun 03, 2003 26.58 26.95 26.40 26.77 4,242,931 +0.02(+0.08%)
Jun 02, 2003 26.70 27.21 26.41 26.75 5,233,912 +0.06(+0.21%)
May 30, 2003 26.04 26.70 26.04 26.69 6,845,162 +0.44(+1.69%)
May 29, 2003 26.46 26.93 25.96 26.24 12,592,988 -0.52(-1.93%)
May 28, 2003 26.69 27.96 26.09 26.76 23,272,826 +1.02(+3.98%)
May 27, 2003 24.87 25.79 24.61 25.74 7,366,892 +0.82(+3.31%)
May 23, 2003 25.16 25.18 24.82 24.91 4,373,573 -0.27(-1.08%)
May 22, 2003 24.67 25.26 24.53 25.18 4,423,541 +0.38(+1.53%)
May 21, 2003 24.50 24.81 24.34 24.80 5,912,245 +0.34(+1.41%)
May 20, 2003 24.44 24.67 24.23 24.46 5,783,138 -0.04(-0.18%)
May 19, 2003 25.27 25.27 24.42 24.50 5,567,356 -0.95(-3.72%)
May 16, 2003 25.29 25.52 25.15 25.45 5,050,092 +0.09(+0.37%)
May 15, 2003 25.66 25.81 24.96 25.36 6,890,803 -0.37(-1.45%)
May 14, 2003 25.79 26.13 25.58 25.73 4,444,617 -0.21(-0.80%)
May 13, 2003 25.94 26.22 25.73 25.94 5,792,908 +0.00(+0.00%)
May 12, 2003 25.72 25.97 25.60 25.94 9,465,677 +0.64(+2.55%)
May 09, 2003 25.25 25.33 24.96 25.29 3,050,684 +0.25(+1.00%)
May 08, 2003 24.54 25.54 24.50 25.04 6,232,010 +0.44(+1.78%)
May 07, 2003 24.97 25.04 24.50 24.60 4,049,760 -0.38(-1.52%)
May 06, 2003 24.55 25.15 24.49 24.98 5,522,413 +0.44(+1.78%)
May 05, 2003 24.98 25.01 24.54 24.55 4,355,708 -0.40(-1.61%)
May 02, 2003 24.60 25.22 24.54 24.95 5,006,963 +0.35(+1.43%)
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.