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 (%)
Mar 31, 2008 45.58 45.91 44.75 45.61 5,879,537 +0.42(+0.93%)
Mar 28, 2008 45.35 45.68 45.11 45.19 4,438,325 -0.62(-1.36%)
Mar 27, 2008 47.11 47.70 45.75 45.82 7,494,627 -0.95(-2.04%)
Mar 26, 2008 46.69 46.99 46.24 46.77 8,276,564 +0.02(+0.05%)
Mar 25, 2008 46.26 47.12 45.77 46.75 10,851,031 +0.77(+1.66%)
Mar 24, 2008 44.57 46.07 44.57 45.98 9,180,265 +1.46(+3.28%)
Mar 21, 2008 42.77 44.79 42.74 44.52 8,426,224 +0.00(+0.00%)
Mar 20, 2008 42.77 44.79 42.74 44.52 8,426,224 +1.78(+4.17%)
Mar 19, 2008 43.06 44.03 42.74 42.74 7,709,322 -0.55(-1.28%)
Mar 18, 2008 42.98 43.35 42.13 43.30 8,125,890 +0.92(+2.17%)
Mar 17, 2008 42.40 42.75 41.88 42.38 7,710,237 -0.35(-0.82%)
Mar 14, 2008 43.93 44.12 42.19 42.73 9,687,906 -0.92(-2.11%)
Mar 13, 2008 43.41 44.00 43.09 43.65 10,337,153 -0.30(-0.69%)
Mar 12, 2008 43.96 44.74 43.80 43.95 9,052,137 -0.01(-0.03%)
Mar 11, 2008 42.88 43.97 42.73 43.96 8,441,656 +1.66(+3.93%)
Mar 10, 2008 42.45 42.85 42.10 42.30 6,976,378 -0.04(-0.08%)
Mar 07, 2008 42.12 43.02 42.08 42.33 8,136,930 +0.18(+0.43%)
Mar 06, 2008 43.08 43.12 42.12 42.15 8,745,322 -0.55(-1.30%)
Mar 05, 2008 43.30 43.93 42.32 42.71 19,911,254 -1.10(-2.50%)
Mar 04, 2008 43.59 44.21 43.27 43.80 9,686,932 -0.08(-0.19%)
Mar 03, 2008 43.46 44.37 43.31 43.89 8,838,279 +0.41(+0.95%)
Feb 29, 2008 44.11 44.40 43.27 43.47 7,690,428 -0.83(-1.87%)
Feb 28, 2008 45.06 45.38 43.92 44.30 7,738,129 -0.98(-2.16%)
Feb 27, 2008 45.53 45.63 44.17 45.28 14,848,098 -1.38(-2.96%)
Feb 26, 2008 46.06 47.16 45.94 46.66 9,847,947 +0.58(+1.26%)
Feb 25, 2008 46.35 46.69 45.82 46.08 8,526,433 -0.27(-0.59%)
Feb 22, 2008 45.85 46.41 45.51 46.35 6,222,515 +0.74(+1.62%)
Feb 21, 2008 45.56 46.34 45.31 45.61 8,807,635 +0.29(+0.63%)
Feb 20, 2008 43.88 45.63 43.86 45.32 6,996,012 +1.21(+2.75%)
Feb 19, 2008 45.40 45.46 43.86 44.11 5,536,782 -0.77(-1.71%)
Feb 18, 2008 44.65 44.92 44.31 44.88 6,054,885 +0.00(+0.00%)
Feb 15, 2008 44.65 44.92 44.31 44.88 6,054,885 -0.06(-0.14%)
Feb 14, 2008 46.15 46.33 44.74 44.94 6,092,634 -1.17(-2.54%)
Feb 13, 2008 45.77 46.23 45.39 46.11 7,011,514 +0.89(+1.97%)
Feb 12, 2008 45.23 46.01 44.94 45.22 6,341,157 +0.29(+0.64%)
Feb 11, 2008 44.42 45.11 44.22 44.93 6,872,816 +0.53(+1.20%)
Feb 08, 2008 45.36 46.05 44.19 44.40 10,573,816 -1.06(-2.33%)
Feb 07, 2008 45.16 45.91 44.45 45.46 12,040,497 +0.73(+1.63%)
Feb 06, 2008 45.82 46.05 44.71 44.73 10,490,307 -0.81(-1.79%)
Feb 05, 2008 46.28 46.95 45.23 45.54 9,877,090 -1.48(-3.15%)
Feb 04, 2008 47.73 47.90 46.70 47.02 6,107,869 -0.57(-1.19%)
Feb 01, 2008 47.82 48.03 47.02 47.59 8,627,936 -0.11(-0.22%)
Jan 31, 2008 46.08 48.85 45.86 47.70 11,340,352 +1.20(+2.58%)
Jan 30, 2008 46.71 47.46 46.10 46.50 8,212,795 -0.32(-0.67%)
Jan 29, 2008 46.69 46.90 45.85 46.81 8,126,370 +0.22(+0.48%)
Jan 28, 2008 45.90 46.60 45.63 46.59 7,702,861 +0.63(+1.38%)
Jan 25, 2008 47.24 47.73 45.91 45.96 7,923,693 -1.19(-2.52%)
Jan 24, 2008 48.01 48.02 46.41 47.14 8,855,908 -1.02(-2.13%)
Jan 23, 2008 45.85 48.44 45.44 48.17 14,306,306 +1.79(+3.86%)
Jan 22, 2008 44.04 46.90 43.79 46.38 13,989,252 +1.07(+2.37%)
Jan 21, 2008 46.01 46.22 44.69 45.30 10,480,803 +0.00(+0.00%)
Jan 18, 2008 46.01 46.22 44.69 45.30 10,412,432 +0.16(+0.36%)
Jan 17, 2008 44.99 46.03 44.99 45.14 10,200,276 +0.14(+0.31%)
Jan 16, 2008 44.93 45.70 44.74 45.00 13,675,032 +0.08(+0.19%)
Jan 15, 2008 44.97 45.36 44.73 44.92 9,774,264 -0.51(-1.13%)
Jan 14, 2008 47.02 47.02 44.66 45.43 14,417,024 -1.21(-2.59%)
Jan 11, 2008 48.71 48.79 46.34 46.64 11,721,767 -2.41(-4.91%)
Jan 10, 2008 46.71 49.46 46.52 49.05 15,369,878 +1.82(+3.85%)
Jan 09, 2008 45.82 47.28 45.56 47.23 12,538,052 +1.61(+3.54%)
Jan 08, 2008 46.34 46.95 45.57 45.61 8,342,076 -0.71(-1.53%)
Jan 07, 2008 46.09 46.78 45.49 46.32 5,659,797 +0.23(+0.50%)
Jan 04, 2008 46.97 46.97 45.90 46.09 7,030,702 -1.03(-2.19%)
Jan 03, 2008 48.10 48.36 46.97 47.12 4,986,691 -0.72(-1.50%)
Jan 02, 2008 48.88 48.90 47.82 47.84 5,321,517 -1.14(-2.32%)
Jan 01, 2008 49.30 49.46 48.95 48.98 2,652,375 +0.00(+0.00%)
Dec 31, 2007 49.30 49.46 48.95 48.98 2,614,328 -0.32(-0.66%)
Dec 28, 2007 49.25 49.65 49.01 49.30 2,662,953 +0.25(+0.52%)
Dec 27, 2007 49.58 49.78 48.97 49.05 2,981,549 -0.51(-1.03%)
Dec 26, 2007 49.84 49.84 48.83 49.56 2,967,268 -0.12(-0.24%)
Dec 24, 2007 49.42 49.85 49.20 49.68 1,557,509 +0.48(+0.97%)
Dec 21, 2007 48.83 49.20 48.69 49.20 8,352,123 +0.84(+1.73%)
Dec 20, 2007 48.46 48.50 47.74 48.36 4,432,852 +0.34(+0.72%)
Dec 19, 2007 48.21 48.21 47.47 48.02 3,908,271 -0.04(-0.07%)
Dec 18, 2007 48.20 48.36 47.39 48.06 4,661,459 +0.20(+0.41%)
Dec 17, 2007 48.01 48.44 47.80 47.86 4,233,411 -0.22(-0.47%)
Dec 14, 2007 47.91 48.51 47.46 48.08 11,018,073 -0.04(-0.07%)
Dec 13, 2007 46.00 49.03 45.70 48.12 25,011,772 -1.16(-2.35%)
Dec 12, 2007 50.05 50.10 48.73 49.28 9,746,833 +0.16(+0.33%)
Dec 11, 2007 49.93 50.70 49.04 49.12 6,863,861 -0.91(-1.81%)
Dec 10, 2007 50.86 50.94 49.71 50.02 6,568,112 -0.41(-0.81%)
Dec 07, 2007 49.89 51.03 49.85 50.43 7,693,133 +0.70(+1.41%)
Dec 06, 2007 48.48 49.98 48.44 49.73 9,323,783 +0.83(+1.69%)
Dec 05, 2007 49.11 49.76 48.39 48.90 9,089,645 +0.34(+0.69%)
Dec 04, 2007 46.87 48.74 46.80 48.56 7,217,877 +1.57(+3.33%)
Dec 03, 2007 47.32 47.68 46.84 47.00 5,186,153 -0.32(-0.68%)
Nov 30, 2007 47.74 47.97 47.07 47.32 7,015,708 +0.22(+0.46%)
Nov 29, 2007 47.01 47.43 46.69 47.10 4,841,897 +0.08(+0.16%)
Nov 28, 2007 46.90 47.36 46.27 47.02 7,864,791 +0.72(+1.56%)
Nov 27, 2007 45.90 47.21 45.90 46.30 5,563,066 +0.40(+0.87%)
Nov 26, 2007 47.30 47.30 45.89 45.90 5,200,586 -1.12(-2.37%)
Nov 23, 2007 46.57 47.35 46.53 47.02 2,957,388 +0.63(+1.36%)
Nov 21, 2007 46.69 47.23 46.29 46.38 5,300,779 -0.18(-0.39%)
Nov 20, 2007 46.86 47.57 45.67 46.57 7,344,106 -0.09(-0.20%)
Nov 19, 2007 46.79 47.09 46.40 46.66 6,189,923 -0.24(-0.51%)
Nov 16, 2007 46.75 47.09 46.24 46.90 6,277,781 +0.32(+0.69%)
Nov 15, 2007 46.29 47.26 46.13 46.57 6,650,208 +0.20(+0.42%)
Nov 14, 2007 47.74 47.80 46.29 46.38 6,437,057 -0.95(-2.00%)
Nov 13, 2007 46.51 47.39 46.36 47.33 8,324,283 +1.18(+2.56%)
Nov 12, 2007 45.75 47.17 45.75 46.15 6,357,619 +0.31(+0.67%)
Nov 09, 2007 46.75 46.83 45.63 45.84 6,111,275 -0.91(-1.94%)
Nov 08, 2007 47.08 47.74 45.58 46.74 8,341,565 +0.30(+0.65%)
Nov 07, 2007 46.93 47.17 46.27 46.44 5,256,033 -0.80(-1.69%)
Nov 06, 2007 46.20 47.31 46.20 47.24 6,370,438 +0.96(+2.08%)
Nov 05, 2007 45.72 46.54 45.64 46.28 5,315,701 +0.24(+0.52%)
Nov 02, 2007 45.89 46.43 44.33 46.04 8,765,504 +0.51(+1.11%)
Nov 01, 2007 46.83 47.07 45.47 45.54 6,243,650 -1.68(-3.57%)
Oct 31, 2007 47.21 47.48 46.18 47.22 5,439,812 +0.08(+0.16%)
Oct 30, 2007 47.03 47.46 46.86 47.14 3,566,377 +0.11(+0.22%)
Oct 29, 2007 45.84 48.47 45.84 47.04 4,808,594 +1.03(+2.24%)
Oct 26, 2007 45.84 46.38 45.39 46.01 4,060,254 +0.50(+1.10%)
Oct 25, 2007 46.05 46.67 44.94 45.51 9,659,851 -0.29(-0.64%)
Oct 24, 2007 46.14 46.29 45.14 45.80 6,714,130 -0.67(-1.44%)
Oct 23, 2007 47.07 47.21 46.03 46.47 4,981,498 -0.60(-1.28%)
Oct 22, 2007 45.87 47.39 45.80 47.07 6,431,149 +0.95(+2.05%)
Oct 19, 2007 46.64 46.95 45.87 46.12 7,695,788 -0.58(-1.25%)
Oct 18, 2007 46.62 47.00 46.12 46.71 3,890,624 +0.01(+0.01%)
Oct 17, 2007 46.78 47.00 46.17 46.70 6,473,808 +0.40(+0.86%)
Oct 16, 2007 46.65 46.70 45.91 46.30 6,232,169 -0.44(-0.93%)
Oct 15, 2007 47.60 47.67 46.24 46.74 7,679,766 -1.00(-2.10%)
Oct 12, 2007 47.85 48.08 47.42 47.74 9,774,904 -0.87(-1.79%)
Oct 11, 2007 48.39 49.53 48.30 48.61 10,160,833 +0.08(+0.16%)
Oct 10, 2007 47.96 49.11 47.19 48.53 38,982,900 +4.09(+9.19%)
Oct 09, 2007 44.75 44.90 44.01 44.45 5,687,041 -0.28(-0.63%)
Oct 08, 2007 44.65 45.10 44.50 44.73 3,786,236 +0.31(+0.70%)
Oct 05, 2007 43.96 44.93 43.90 44.42 5,258,167 +0.83(+1.90%)
Oct 04, 2007 43.67 44.00 43.49 43.59 3,383,884 +0.12(+0.27%)
Oct 03, 2007 43.07 44.21 43.07 43.47 4,300,369 +0.21(+0.49%)
Oct 02, 2007 43.47 43.53 42.94 43.26 5,562,260 -0.13(-0.31%)
Oct 01, 2007 43.19 43.67 42.98 43.39 5,630,808 +0.31(+0.72%)
Sep 28, 2007 43.06 43.54 42.97 43.08 5,811,739 +0.18(+0.41%)
Sep 27, 2007 42.63 43.03 42.61 42.91 3,969,439 +0.30(+0.71%)
Sep 26, 2007 41.85 42.76 41.77 42.61 6,174,077 +0.92(+2.21%)
Sep 25, 2007 41.32 41.85 40.84 41.69 7,339,739 -0.61(-1.44%)
Sep 24, 2007 42.57 42.67 41.93 42.30 5,410,125 -0.33(-0.77%)
Sep 21, 2007 43.01 43.16 42.33 42.63 8,306,602 -0.30(-0.70%)
Sep 20, 2007 43.20 43.39 42.58 42.93 5,726,202 -0.54(-1.24%)
Sep 19, 2007 43.41 44.05 43.18 43.47 5,530,086 +0.07(+0.16%)
Sep 18, 2007 42.07 43.91 42.07 43.40 7,335,705 +1.62(+3.88%)
Sep 17, 2007 41.84 42.30 41.48 41.78 4,024,802 -0.32(-0.75%)
Sep 14, 2007 41.88 42.32 41.55 42.09 4,511,140 +0.01(+0.02%)
Sep 13, 2007 41.35 42.33 41.11 42.09 6,188,261 +1.03(+2.51%)
Sep 12, 2007 40.96 41.48 40.76 41.06 4,047,249 -0.08(-0.19%)
Sep 11, 2007 40.45 41.34 40.38 41.13 6,127,183 +0.95(+2.36%)
Sep 10, 2007 40.08 40.70 39.67 40.19 6,922,245 +0.17(+0.42%)
Sep 07, 2007 40.58 40.60 39.78 40.02 8,618,586 -0.91(-2.21%)
Sep 06, 2007 41.77 41.85 39.38 40.92 9,082,550 -0.50(-1.20%)
Sep 05, 2007 40.89 41.75 40.63 41.42 19,193,868 -1.83(-4.24%)
Sep 04, 2007 43.50 43.65 43.11 43.25 3,392,954 -0.10(-0.23%)
Aug 31, 2007 43.11 43.66 43.04 43.35 3,508,016 +0.51(+1.20%)
Aug 30, 2007 42.62 43.17 42.52 42.84 3,002,506 -0.20(-0.47%)
Aug 29, 2007 41.74 43.06 41.58 43.04 4,584,535 +1.62(+3.92%)
Aug 28, 2007 42.73 42.85 41.30 41.42 6,177,635 -1.43(-3.33%)
Aug 27, 2007 43.30 43.44 42.83 42.85 3,268,463 -0.46(-1.05%)
Aug 24, 2007 42.85 43.32 42.59 43.30 3,239,054 +0.58(+1.36%)
Aug 23, 2007 43.20 43.34 42.52 42.72 5,528,542 -0.29(-0.67%)
Aug 22, 2007 42.58 43.27 42.41 43.01 4,796,993 +0.69(+1.63%)
Aug 21, 2007 40.86 42.44 40.73 42.32 7,722,450 +1.65(+4.06%)
Aug 20, 2007 40.99 41.62 40.25 40.67 7,512,098 -0.31(-0.75%)
Aug 17, 2007 41.91 42.50 40.58 40.98 13,871,542 -0.60(-1.45%)
Aug 16, 2007 40.86 41.81 40.19 41.58 9,216,620 +0.52(+1.27%)
Aug 15, 2007 42.76 42.76 40.92 41.06 9,907,575 -1.62(-3.80%)
Aug 14, 2007 43.19 43.36 42.63 42.68 6,171,476 -0.69(-1.59%)
Aug 13, 2007 44.23 44.60 14.34 43.37 5,912,928 -1.03(-2.32%)
Aug 10, 2007 44.23 44.96 43.88 44.40 7,378,095 +0.01(+0.02%)
Aug 09, 2007 45.28 46.04 44.40 44.40 9,676,297 -1.20(-2.63%)
Aug 08, 2007 45.63 45.72 44.88 45.60 9,552,754 +0.39(+0.87%)
Aug 07, 2007 43.88 45.51 43.87 45.21 11,276,700 +1.02(+2.32%)
Aug 06, 2007 42.84 44.20 42.50 44.18 6,622,715 +1.71(+4.03%)
Aug 03, 2007 43.01 43.37 42.41 42.47 8,697,372 -0.25(-0.58%)
Aug 02, 2007 42.21 42.80 42.09 42.71 5,995,215 +0.51(+1.20%)
Aug 01, 2007 42.12 42.91 41.42 42.21 9,492,376 +0.22(+0.54%)
Jul 31, 2007 41.86 42.87 41.86 41.98 8,349,109 +0.22(+0.54%)
Jul 30, 2007 41.12 41.82 41.08 41.76 8,980,669 +0.64(+1.55%)
Jul 27, 2007 41.59 42.00 41.05 41.12 7,301,570 -0.34(-0.81%)
Jul 26, 2007 41.84 42.14 40.96 41.46 8,977,035 -0.88(-2.07%)
Jul 25, 2007 42.54 42.56 41.78 42.33 5,043,828 +0.11(+0.25%)
Jul 24, 2007 42.75 43.56 42.09 42.23 7,339,103 -0.53(-1.23%)
Jul 23, 2007 43.27 43.34 42.66 42.76 3,706,621 -0.25(-0.57%)
Jul 20, 2007 43.65 43.67 42.81 43.00 5,251,108 -0.65(-1.50%)
Jul 19, 2007 44.05 44.05 43.42 43.65 4,400,028 -0.17(-0.38%)
Jul 18, 2007 43.60 44.03 43.53 43.82 5,631,910 +0.20(+0.47%)
Jul 17, 2007 43.38 43.86 43.29 43.62 5,325,776 +0.20(+0.45%)
Jul 16, 2007 43.95 44.10 43.29 43.42 4,305,732 -0.79(-1.79%)
Jul 13, 2007 43.35 44.28 43.01 44.22 6,527,576 +0.87(+2.01%)
Jul 12, 2007 42.65 43.42 42.42 43.34 7,477,845 +0.72(+1.68%)
Jul 11, 2007 42.37 42.73 42.29 42.63 4,734,730 +0.15(+0.35%)
Jul 10, 2007 42.83 42.83 42.07 42.48 6,798,955 -0.60(-1.39%)
Jul 09, 2007 43.27 43.27 42.80 43.08 6,202,220 -0.06(-0.13%)
Jul 06, 2007 42.31 43.30 42.24 43.13 6,082,578 +0.93(+2.20%)
Jul 05, 2007 42.13 42.26 41.85 42.21 4,394,275 +0.03(+0.07%)
Jul 03, 2007 42.07 42.32 41.80 42.18 4,112,683 -0.12(-0.28%)
Jul 02, 2007 41.77 42.34 41.72 42.30 6,317,813 +1.21(+2.96%)
Jun 29, 2007 41.11 41.48 40.92 41.08 7,151,164 +0.21(+0.52%)
Jun 28, 2007 41.02 41.23 40.66 40.87 5,315,501 -0.11(-0.27%)
Jun 27, 2007 40.12 41.06 40.07 40.99 6,666,398 +0.74(+1.83%)
Jun 26, 2007 40.19 40.36 40.06 40.25 7,201,534 +0.09(+0.23%)
Jun 25, 2007 40.16 40.28 39.81 40.16 5,699,062 +0.02(+0.05%)
Jun 22, 2007 39.94 40.42 39.81 40.14 6,484,292 -0.01(-0.03%)
Jun 21, 2007 39.45 40.18 39.24 40.15 7,004,135 +0.59(+1.49%)
Jun 20, 2007 39.60 39.89 39.24 39.56 5,300,178 +0.01(+0.04%)
Jun 19, 2007 39.12 39.60 39.11 39.55 4,859,043 +0.23(+0.59%)
Jun 18, 2007 39.25 39.62 39.25 39.31 3,358,441 -0.06(-0.16%)
Jun 15, 2007 39.46 39.62 39.33 39.38 5,506,573 +0.23(+0.59%)
Jun 14, 2007 39.18 39.39 39.03 39.15 3,280,669 -0.15(-0.38%)
Jun 13, 2007 38.72 39.29 38.69 39.29 4,046,852 +0.57(+1.47%)
Jun 12, 2007 38.74 39.13 38.69 38.73 3,556,860 -0.38(-0.97%)
Jun 11, 2007 39.12 39.25 38.84 39.10 4,100,758 -0.22(-0.55%)
Jun 08, 2007 38.72 39.48 38.72 39.32 5,668,378 +0.53(+1.36%)
Jun 07, 2007 39.33 39.53 38.80 38.80 9,882,570 -0.39(-1.00%)
Jun 06, 2007 38.82 39.34 38.51 39.19 7,096,882 +0.26(+0.67%)
Jun 05, 2007 39.20 39.24 38.72 38.93 4,219,497 -0.47(-1.19%)
Jun 04, 2007 39.29 39.80 39.25 39.40 3,915,414 -0.12(-0.30%)
Jun 01, 2007 39.69 39.95 38.96 39.52 7,049,119 -0.13(-0.32%)
May 31, 2007 39.40 40.33 39.29 39.64 10,040,492 -0.04(-0.11%)
May 30, 2007 39.53 39.72 39.25 39.69 4,506,513 -0.03(-0.07%)
May 29, 2007 39.53 40.00 39.48 39.72 4,656,274 +0.12(+0.30%)
May 25, 2007 39.65 39.81 39.39 39.60 4,841,236 +0.07(+0.18%)
May 24, 2007 39.39 39.89 39.31 39.53 6,980,926 +0.20(+0.50%)
May 23, 2007 39.59 39.92 39.29 39.33 5,825,564 +0.05(+0.13%)
May 22, 2007 39.03 39.39 38.92 39.28 8,588,570 +0.13(+0.32%)
May 21, 2007 39.60 39.66 38.94 39.15 5,047,770 -0.45(-1.13%)
May 18, 2007 39.26 39.60 39.08 39.60 5,392,012 +0.58(+1.49%)
May 17, 2007 38.49 39.22 38.43 39.02 5,213,351 +0.54(+1.40%)
May 16, 2007 38.17 38.49 37.95 38.48 4,279,469 +0.42(+1.11%)
May 15, 2007 38.51 38.74 37.96 38.06 5,083,619 -0.34(-0.90%)
May 14, 2007 38.62 38.89 38.29 38.40 5,764,392 -0.19(-0.49%)
May 11, 2007 38.30 38.97 38.24 38.59 4,676,820 +0.01(+0.04%)
May 10, 2007 38.94 39.46 38.34 38.58 7,413,707 +0.01(+0.02%)
May 09, 2007 38.32 38.72 38.23 38.57 7,297,102 +0.23(+0.60%)
May 08, 2007 38.18 38.36 38.11 38.34 6,369,022 +0.37(+0.98%)
May 07, 2007 37.88 38.18 37.76 37.97 3,558,176 +0.20(+0.54%)
May 04, 2007 37.50 37.92 37.41 37.76 6,309,486 +0.46(+1.22%)
May 03, 2007 37.66 37.79 37.21 37.31 5,663,802 -0.15(-0.39%)
May 02, 2007 37.50 38.11 37.41 37.45 3,938,153 -0.08(-0.21%)
May 01, 2007 37.62 37.85 37.29 37.53 5,561,838 -0.08(-0.21%)
Apr 30, 2007 38.16 38.39 37.60 37.61 5,954,016 -0.62(-1.63%)
Apr 27, 2007 37.92 38.31 37.67 38.23 6,087,401 +0.29(+0.78%)
Apr 26, 2007 37.95 38.16 37.88 37.94 3,842,331 -0.16(-0.42%)
Apr 25, 2007 38.15 38.28 37.86 38.10 5,066,458 +0.01(+0.04%)
Apr 24, 2007 38.32 38.33 37.93 38.09 5,626,616 -0.44(-1.15%)
Apr 23, 2007 38.68 38.84 38.33 38.53 3,940,259 -0.17(-0.44%)
Apr 20, 2007 39.22 39.36 38.51 38.70 8,856,873 -0.14(-0.36%)
Apr 19, 2007 38.43 38.91 38.41 38.84 4,681,861 +0.21(+0.55%)
Apr 18, 2007 38.77 39.10 38.47 38.63 5,061,591 -0.41(-1.04%)
Apr 17, 2007 38.89 39.34 38.73 39.03 8,487,252 +0.84(+2.21%)
Apr 16, 2007 38.14 38.23 37.91 38.19 4,033,683 +0.17(+0.44%)
Apr 13, 2007 38.45 38.45 37.78 38.02 3,743,455 -0.37(-0.95%)
Apr 12, 2007 38.39 38.64 37.74 38.39 5,281,204 +0.46(+1.20%)
Apr 11, 2007 38.34 38.46 37.80 37.93 5,504,310 -0.45(-1.17%)
Apr 10, 2007 38.48 38.67 38.15 38.38 3,491,542 -0.11(-0.27%)
Apr 09, 2007 38.61 38.68 38.28 38.49 3,278,152 -0.04(-0.11%)
Apr 05, 2007 38.26 38.70 38.10 38.53 3,971,041 +0.30(+0.79%)
Apr 04, 2007 38.40 38.40 37.97 38.23 4,908,750 -0.07(-0.18%)
Apr 03, 2007 37.90 38.61 37.80 38.30 6,530,166 +0.45(+1.19%)
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.