Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	57.09	57.38	56.70	57.13	4,037,911	-0.02(-0.04%)
Jun 29, 2006	56.04	57.23	55.69	57.15	4,146,600	+1.09(+1.95%)
Jun 28, 2006	55.74	56.25	55.50	56.06	1,871,412	+0.41(+0.74%)
Jun 27, 2006	56.12	56.76	55.43	55.65	2,978,608	-0.65(-1.15%)
Jun 26, 2006	55.44	56.38	55.39	56.30	2,763,200	+0.80(+1.44%)
Jun 23, 2006	55.10	56.14	55.10	55.50	1,879,173	+0.23(+0.42%)
Jun 22, 2006	55.51	55.68	54.98	55.27	2,714,624	-0.49(-0.88%)
Jun 21, 2006	54.72	56.17	54.72	55.76	4,150,073	+0.88(+1.60%)
Jun 20, 2006	54.32	55.34	54.28	54.88	6,346,112	+1.33(+2.48%)
Jun 19, 2006	53.75	53.98	53.10	53.55	2,033,854	-0.20(-0.37%)
Jun 16, 2006	53.61	54.00	53.35	53.75	3,179,752	-0.12(-0.22%)
Jun 15, 2006	53.00	53.98	52.82	53.87	3,000,116	+0.89(+1.68%)
Jun 14, 2006	52.57	53.37	52.44	52.98	2,897,180	+0.35(+0.67%)
Jun 13, 2006	52.24	53.05	52.20	52.63	3,712,760	+0.32(+0.61%)
Jun 12, 2006	52.96	53.13	52.24	52.31	2,639,912	-0.73(-1.38%)
Jun 09, 2006	53.55	53.72	53.01	53.04	2,746,108	-0.41(-0.77%)
Jun 08, 2006	52.34	53.72	52.29	53.45	5,205,275	+1.16(+2.22%)
Jun 07, 2006	52.49	53.14	52.19	52.29	3,302,196	-0.22(-0.42%)
Jun 06, 2006	52.58	52.77	52.03	52.51	3,283,925	-0.06(-0.11%)
Jun 05, 2006	53.23	53.41	52.52	52.57	2,577,138	-0.88(-1.65%)
Jun 02, 2006	53.57	54.04	52.75	53.45	3,162,966	-0.78(-1.44%)
Jun 01, 2006	53.10	54.25	52.90	54.23	4,182,379	+1.30(+2.46%)
May 31, 2006	52.99	53.58	52.32	52.93	8,559,557	-0.63(-1.18%)
May 30, 2006	54.27	54.32	53.35	53.56	3,078,256	-0.87(-1.60%)
May 26, 2006	54.53	54.66	54.16	54.43	1,938,946	+0.03(+0.06%)
May 25, 2006	53.85	54.49	53.61	54.40	2,921,818	+0.59(+1.10%)
May 24, 2006	53.64	54.52	53.50	53.81	4,685,362	+0.17(+0.32%)
May 23, 2006	54.02	54.70	53.60	53.64	2,619,456	-0.47(-0.87%)
May 22, 2006	53.84	54.46	53.72	54.11	2,864,194	-0.09(-0.17%)
May 19, 2006	53.52	54.50	53.03	54.20	3,685,873	+0.73(+1.37%)
May 18, 2006	54.29	54.29	52.93	53.47	2,602,388	-0.54(-1.00%)
May 17, 2006	54.80	55.10	53.89	54.01	3,972,857	-1.23(-2.23%)
May 16, 2006	55.40	55.64	55.10	55.24	2,416,036	-0.31(-0.56%)
May 15, 2006	54.68	55.62	54.46	55.55	2,976,301	+0.32(+0.58%)
May 12, 2006	56.12	56.13	54.90	55.23	2,678,198	-0.83(-1.48%)
May 11, 2006	56.52	56.84	55.68	56.06	2,234,048	-0.74(-1.30%)
May 10, 2006	56.64	57.24	56.33	56.80	1,901,913	+0.19(+0.34%)
May 09, 2006	56.94	56.95	56.22	56.61	1,457,384	-0.24(-0.42%)
May 08, 2006	56.70	57.24	56.23	56.85	1,870,804	+0.15(+0.26%)
May 05, 2006	55.90	56.83	55.63	56.70	3,369,446	+1.17(+2.11%)
May 04, 2006	54.85	55.97	54.51	55.53	4,146,610	+1.57(+2.91%)
May 03, 2006	53.84	54.46	53.34	53.96	3,760,479	-0.02(-0.04%)
May 02, 2006	54.12	54.40	53.82	53.98	2,636,035	-0.14(-0.26%)
May 01, 2006	54.74	54.94	54.02	54.12	2,938,055	-0.31(-0.57%)
Apr 28, 2006	54.54	54.54	53.80	54.43	2,679,400	+0.07(+0.13%)
Apr 27, 2006	54.25	54.91	54.01	54.36	2,692,878	-0.16(-0.29%)
Apr 26, 2006	54.65	54.75	54.17	54.52	2,370,207	-0.02(-0.04%)
Apr 25, 2006	54.22	54.88	54.22	54.54	1,929,301	+0.06(+0.11%)
Apr 24, 2006	53.69	54.73	53.63	54.48	2,021,117	+0.51(+0.94%)
Apr 21, 2006	54.94	55.15	53.67	53.97	2,692,625	-0.88(-1.60%)
Apr 20, 2006	54.76	55.09	54.50	54.85	2,052,938	+0.06(+0.11%)
Apr 19, 2006	55.58	55.58	54.33	54.79	3,010,441	-0.51(-0.92%)
Apr 18, 2006	53.89	55.47	53.81	55.30	4,397,828	+1.41(+2.62%)
Apr 17, 2006	54.03	54.34	53.26	53.89	2,202,113	-0.20(-0.37%)
Apr 13, 2006	54.33	54.69	54.00	54.09	1,539,922	-0.38(-0.70%)
Apr 12, 2006	54.24	54.70	53.99	54.47	1,578,948	+0.23(+0.42%)
Apr 11, 2006	54.58	54.90	53.83	54.24	2,667,502	-0.19(-0.35%)
Apr 10, 2006	55.01	55.19	53.99	54.43	7,036,581	-1.27(-2.28%)
Apr 07, 2006	56.45	57.38	55.62	55.70	3,650,437	-0.89(-1.57%)
Apr 06, 2006	55.69	56.60	55.49	56.59	5,813,569	+1.45(+2.63%)
Apr 05, 2006	54.57	55.37	54.46	55.14	3,368,418	+0.44(+0.80%)
Apr 04, 2006	54.31	54.90	54.15	54.70	2,120,118	+0.38(+0.70%)

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.