Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.23	35.95	35.11	35.82	1,360,259	+0.41(+1.16%)
Nov 26, 2003	35.49	35.70	35.02	35.41	3,756,318	+0.01(+0.03%)
Nov 25, 2003	35.10	35.75	34.89	35.40	3,093,001	+0.25(+0.71%)
Nov 24, 2003	34.48	35.26	34.27	35.15	4,086,132	+1.04(+3.05%)
Nov 21, 2003	34.30	34.42	34.03	34.11	2,665,653	-0.03(-0.09%)
Nov 20, 2003	33.57	34.63	33.45	34.14	3,571,733	+0.32(+0.95%)
Nov 19, 2003	33.68	34.10	33.50	33.82	2,909,804	+0.18(+0.54%)
Nov 18, 2003	33.95	34.41	33.58	33.64	3,184,508	-0.25(-0.74%)
Nov 17, 2003	34.07	34.23	33.27	33.89	3,648,513	-0.27(-0.79%)
Nov 14, 2003	34.31	35.05	33.99	34.16	4,315,982	-0.13(-0.38%)
Nov 13, 2003	34.60	34.64	33.95	34.29	4,851,437	-0.60(-1.72%)
Nov 12, 2003	34.55	34.92	34.39	34.89	2,257,690	+0.40(+1.16%)
Nov 11, 2003	34.65	34.81	34.10	34.49	2,570,106	+0.04(+0.12%)
Nov 10, 2003	34.50	34.84	34.26	34.45	2,586,085	-0.04(-0.12%)
Nov 07, 2003	35.12	35.23	34.45	34.49	3,383,218	-0.50(-1.43%)
Nov 06, 2003	34.98	35.02	34.40	34.99	4,818,111	+0.12(+0.34%)
Nov 05, 2003	35.40	35.50	34.65	34.87	4,528,255	-0.42(-1.19%)
Nov 04, 2003	35.05	35.51	34.74	35.29	3,984,182	-0.02(-0.06%)
Nov 03, 2003	35.29	35.68	35.12	35.31	2,489,794	-0.14(-0.39%)
Oct 31, 2003	34.88	35.48	34.81	35.45	3,924,821	+0.64(+1.84%)
Oct 30, 2003	35.31	35.76	34.12	34.81	4,126,174	-0.50(-1.42%)
Oct 29, 2003	34.74	35.43	34.53	35.31	5,023,798	+0.55(+1.58%)
Oct 28, 2003	33.73	34.76	33.66	34.76	4,038,307	+0.86(+2.54%)
Oct 27, 2003	33.75	34.10	33.67	33.90	2,414,200	+0.18(+0.53%)
Oct 24, 2003	33.78	33.97	33.00	33.72	3,261,600	-0.34(-1.00%)
Oct 23, 2003	33.80	34.25	33.66	34.06	2,864,600	+0.18(+0.53%)
Oct 22, 2003	33.85	34.15	33.50	33.88	3,370,300	-0.03(-0.09%)
Oct 21, 2003	33.48	34.10	33.33	33.91	3,712,733	+0.46(+1.38%)
Oct 20, 2003	33.34	33.50	32.91	33.45	2,630,585	+0.14(+0.42%)
Oct 17, 2003	33.77	34.29	33.30	33.31	2,629,826	-0.60(-1.77%)
Oct 16, 2003	33.84	34.09	33.79	33.91	2,853,833	+0.27(+0.80%)
Oct 15, 2003	33.61	33.91	33.17	33.64	3,568,320	+0.17(+0.51%)
Oct 14, 2003	32.89	33.59	32.86	33.47	3,078,448	+0.12(+0.36%)
Oct 13, 2003	33.00	33.44	32.96	33.35	2,999,898	+0.48(+1.46%)
Oct 10, 2003	33.05	33.32	32.86	32.87	3,702,126	-0.12(-0.36%)
Oct 09, 2003	33.40	33.59	32.82	32.99	5,408,386	+0.06(+0.18%)
Oct 08, 2003	34.15	34.30	32.41	32.93	13,903,992	-0.41(-1.23%)
Oct 07, 2003	32.73	33.53	32.45	33.34	5,209,450	+0.30(+0.91%)
Oct 06, 2003	32.40	33.05	32.20	33.04	3,778,429	+0.78(+2.42%)
Oct 03, 2003	32.50	32.78	32.18	32.26	4,759,654	+0.32(+1.00%)
Oct 02, 2003	32.25	32.37	31.56	31.94	4,433,434	-0.36(-1.11%)
Oct 01, 2003	31.15	32.35	31.10	32.30	4,610,959	+1.15(+3.69%)
Sep 30, 2003	31.20	31.39	30.77	31.15	3,780,202	-0.21(-0.67%)
Sep 29, 2003	31.15	31.81	30.96	31.36	4,964,554	+0.16(+0.51%)
Sep 26, 2003	31.56	31.65	31.13	31.20	4,243,592	-0.60(-1.89%)
Sep 25, 2003	31.99	32.35	31.71	31.80	3,515,897	-0.20(-0.63%)
Sep 24, 2003	32.75	32.81	31.82	32.00	4,394,858	-0.79(-2.42%)
Sep 23, 2003	32.55	32.89	32.24	32.79	4,036,252	+0.52(+1.62%)
Sep 22, 2003	32.28	32.62	32.02	32.27	5,200,099	-0.31(-0.95%)
Sep 19, 2003	32.47	33.05	32.10	32.58	10,626,078	+0.83(+2.61%)
Sep 18, 2003	31.62	31.90	31.35	31.75	4,452,335	+0.22(+0.70%)
Sep 17, 2003	31.25	31.84	30.94	31.53	6,765,752	+0.55(+1.78%)
Sep 16, 2003	31.05	31.10	30.70	30.98	6,998,092	+0.07(+0.23%)
Sep 15, 2003	31.35	31.57	30.79	30.91	5,988,300	-0.48(-1.53%)
Sep 12, 2003	31.41	31.59	30.92	31.39	5,404,400	-0.24(-0.76%)
Sep 11, 2003	31.02	31.97	30.93	31.63	5,980,300	+0.92(+3.00%)
Sep 10, 2003	30.88	31.45	30.65	30.71	4,630,200	-0.31(-1.00%)
Sep 09, 2003	31.72	31.72	30.80	31.02	11,458,700	-0.75(-2.36%)
Sep 08, 2003	32.25	32.30	31.50	31.77	8,561,700	-0.43(-1.34%)
Sep 05, 2003	32.84	32.84	32.11	32.20	4,693,700	-0.62(-1.89%)
Sep 04, 2003	33.53	33.64	32.50	32.82	7,958,500	-0.44(-1.32%)
Sep 03, 2003	33.31	33.31	32.85	33.26	7,121,400	+0.13(+0.39%)

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.