Costco Wholesale (NQ: COST )

730.51 -1.57 (-0.21%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.16 43.20 42.89 42.91 3,545,626 -0.33(-0.76%)
Mar 30, 2010 43.31 43.48 43.15 43.24 2,876,230 +0.02(+0.05%)
Mar 29, 2010 43.22 43.43 43.09 43.22 3,305,383 +0.01(+0.02%)
Mar 26, 2010 43.30 43.42 43.06 43.21 3,203,100 +0.06(+0.13%)
Mar 25, 2010 43.42 43.42 43.13 43.16 3,605,948 -0.01(-0.03%)
Mar 24, 2010 43.65 43.65 43.13 43.17 4,049,098 -0.50(-1.14%)
Mar 23, 2010 43.67 43.76 43.38 43.67 4,087,738 -0.09(-0.20%)
Mar 22, 2010 43.51 43.90 43.43 43.75 3,296,294 +0.11(+0.26%)
Mar 19, 2010 44.11 44.20 43.47 43.64 6,522,518 -0.40(-0.90%)
Mar 18, 2010 43.84 44.15 43.78 44.03 4,391,634 -0.04(-0.10%)
Mar 17, 2010 43.81 44.17 43.77 44.08 4,334,781 +0.30(+0.69%)
Mar 16, 2010 43.63 43.81 43.54 43.77 3,451,649 +0.26(+0.59%)
Mar 15, 2010 43.41 43.56 43.16 43.52 3,596,500 +0.27(+0.63%)
Mar 12, 2010 43.03 43.46 42.98 43.24 5,480,532 +0.19(+0.45%)
Mar 11, 2010 42.96 43.16 42.95 43.05 5,506,321 +0.04(+0.10%)
Mar 10, 2010 43.27 43.41 42.95 43.00 4,520,042 -0.21(-0.48%)
Mar 09, 2010 43.39 43.53 43.15 43.21 4,434,515 -0.39(-0.89%)
Mar 08, 2010 43.51 43.84 43.49 43.60 4,202,668 -0.01(-0.02%)
Mar 05, 2010 43.73 43.82 43.48 43.61 4,890,687 -0.09(-0.20%)
Mar 04, 2010 43.66 43.95 43.46 43.69 4,572,481 +0.09(+0.20%)
Mar 03, 2010 42.94 44.26 42.86 43.61 14,128,295 -0.50(-1.14%)
Mar 02, 2010 44.64 44.64 43.98 44.11 5,741,278 -0.19(-0.44%)
Mar 01, 2010 43.84 44.64 43.61 44.31 5,609,147 +0.49(+1.12%)
Feb 26, 2010 44.10 44.18 43.68 43.82 5,123,210 -0.31(-0.70%)
Feb 25, 2010 43.33 44.21 43.27 44.13 4,917,386 +0.39(+0.89%)
Feb 24, 2010 43.69 44.00 43.56 43.74 4,046,595 +0.25(+0.58%)
Feb 23, 2010 43.58 43.78 43.41 43.49 4,287,282 -0.20(-0.46%)
Feb 22, 2010 44.13 44.16 43.62 43.69 4,180,389 -0.25(-0.57%)
Feb 19, 2010 43.64 44.10 43.59 43.94 3,492,720 +0.13(+0.30%)
Feb 18, 2010 43.79 43.93 43.54 43.81 3,165,792 -0.06(-0.15%)
Feb 17, 2010 43.69 44.05 43.65 43.87 3,705,520 +0.27(+0.63%)
Feb 16, 2010 42.85 43.73 42.62 43.60 5,638,624 +1.00(+2.34%)
Feb 12, 2010 42.54 42.60 42.60 42.60 6,035,647 -0.28(-0.65%)
Feb 11, 2010 42.30 42.96 42.16 42.88 5,608,688 +0.37(+0.88%)
Feb 10, 2010 42.16 42.63 41.96 42.51 6,290,027 +0.41(+0.97%)
Feb 09, 2010 42.13 42.27 41.70 42.10 4,866,714 +0.44(+1.07%)
Feb 08, 2010 41.74 42.11 41.65 41.66 4,633,514 -0.32(-0.75%)
Feb 05, 2010 41.98 42.20 41.60 41.97 6,690,859 +0.04(+0.10%)
Feb 04, 2010 41.68 42.23 41.63 41.93 8,322,288 +0.07(+0.17%)
Feb 03, 2010 41.98 42.24 41.83 41.86 7,354,308 -0.25(-0.60%)
Feb 02, 2010 41.55 42.19 41.27 42.11 7,301,816 +0.62(+1.49%)
Feb 01, 2010 41.41 41.50 41.10 41.49 5,995,343 +0.34(+0.84%)
Jan 29, 2010 41.26 41.94 41.12 41.15 7,556,579 +0.06(+0.14%)
Jan 28, 2010 41.36 41.43 40.88 41.09 4,461,794 -0.13(-0.31%)
Jan 27, 2010 41.35 41.58 41.04 41.22 5,270,529 -0.29(-0.69%)
Jan 26, 2010 40.98 41.90 40.94 41.50 4,927,590 +0.27(+0.66%)
Jan 25, 2010 41.09 41.43 40.66 41.23 3,755,263 +0.34(+0.84%)
Jan 22, 2010 41.12 41.53 40.87 40.89 5,891,805 -0.32(-0.78%)
Jan 21, 2010 41.65 41.98 41.09 41.21 4,784,587 -0.54(-1.29%)
Jan 20, 2010 41.90 42.04 41.28 41.75 6,259,576 -0.49(-1.15%)
Jan 19, 2010 42.39 42.47 42.12 42.24 3,570,505 +0.11(+0.27%)
Jan 15, 2010 42.26 42.12 42.12 42.12 4,301,273 +0.05(+0.12%)
Jan 14, 2010 42.36 42.45 42.06 42.07 2,994,763 -0.49(-1.14%)
Jan 13, 2010 42.35 42.69 42.23 42.56 2,863,371 +0.27(+0.63%)
Jan 12, 2010 42.44 42.55 42.07 42.29 2,949,540 -0.23(-0.54%)
Jan 11, 2010 42.42 42.57 42.27 42.52 2,554,682 +0.05(+0.12%)
Jan 08, 2010 42.61 42.71 42.34 42.47 3,277,593 -0.31(-0.72%)
Jan 07, 2010 43.05 43.30 42.46 42.78 6,319,278 -0.21(-0.48%)
Jan 06, 2010 42.32 43.02 42.27 42.99 5,196,140 +0.55(+1.30%)
Jan 05, 2010 42.46 42.57 42.16 42.44 3,874,317 -0.13(-0.30%)
Jan 04, 2010 42.36 43.04 42.36 42.56 4,578,240 +0.17(+0.41%)
Dec 31, 2009 43.16 42.39 42.39 42.39 2,600,137 -0.63(-1.47%)
Dec 30, 2009 43.08 43.34 42.89 43.02 2,342,723 -0.15(-0.35%)
Dec 29, 2009 43.34 43.48 43.13 43.17 2,504,550 -0.22(-0.50%)
Dec 28, 2009 43.27 43.53 43.22 43.39 2,440,107 +0.11(+0.27%)
Dec 24, 2009 43.20 43.42 43.05 43.27 2,346,725 +0.24(+0.55%)
Dec 23, 2009 42.70 43.21 42.70 43.04 4,111,450 +0.36(+0.84%)
Dec 22, 2009 42.29 42.84 42.29 42.68 4,223,801 +0.21(+0.51%)
Dec 21, 2009 42.11 42.67 42.01 42.46 2,950,518 +0.60(+1.44%)
Dec 18, 2009 41.58 41.88 41.21 41.86 6,337,786 +0.45(+1.09%)
Dec 17, 2009 41.93 41.97 41.41 41.41 4,015,257 -0.70(-1.65%)
Dec 16, 2009 42.38 42.63 42.07 42.11 3,990,768 -0.15(-0.36%)
Dec 15, 2009 42.57 42.61 42.17 42.26 3,900,878 -0.35(-0.82%)
Dec 14, 2009 42.49 42.79 42.39 42.61 3,035,593 +0.11(+0.25%)
Dec 11, 2009 42.30 42.62 42.25 42.50 4,462,590 +0.40(+0.95%)
Dec 10, 2009 42.38 42.53 41.72 42.10 7,783,353 +0.07(+0.17%)
Dec 09, 2009 42.06 42.27 41.63 42.03 5,227,867 -0.06(-0.15%)
Dec 08, 2009 42.16 42.24 41.55 42.09 5,378,198 -0.43(-1.01%)
Dec 07, 2009 42.36 42.80 42.31 42.52 3,381,018 +0.11(+0.27%)
Dec 04, 2009 42.56 42.98 42.03 42.41 6,889,293 +0.12(+0.29%)
Dec 03, 2009 42.56 42.68 42.20 42.29 11,620,908 -1.33(-3.04%)
Dec 02, 2009 43.45 43.81 43.20 43.61 6,024,312 +0.10(+0.23%)
Dec 01, 2009 43.08 43.55 43.06 43.51 6,167,170 +0.59(+1.37%)
Nov 30, 2009 43.10 43.20 42.56 42.92 4,744,337 -0.09(-0.20%)
Nov 27, 2009 42.63 43.35 42.41 43.01 2,070,276 -0.62(-1.41%)
Nov 25, 2009 43.27 43.70 43.27 43.63 3,447,188 +0.27(+0.63%)
Nov 24, 2009 43.57 43.58 43.22 43.35 3,598,187 -0.04(-0.10%)
Nov 23, 2009 43.06 43.60 42.94 43.40 3,839,009 +0.37(+0.85%)
Nov 20, 2009 43.17 43.59 42.84 43.03 3,763,403 -0.30(-0.69%)
Nov 19, 2009 43.24 43.41 42.83 43.33 3,127,491 -0.21(-0.48%)
Nov 18, 2009 43.26 43.58 42.75 43.54 4,350,348 +0.11(+0.25%)
Nov 17, 2009 43.75 43.87 43.15 43.43 4,616,414 -0.36(-0.82%)
Nov 16, 2009 43.55 43.88 43.35 43.79 4,534,630 +0.47(+1.07%)
Nov 13, 2009 43.18 43.44 42.96 43.32 3,444,137 +0.25(+0.58%)
Nov 12, 2009 43.10 43.45 42.99 43.07 5,130,238 -0.20(-0.46%)
Nov 11, 2009 43.32 43.48 42.83 43.27 4,405,608 +0.26(+0.60%)
Nov 10, 2009 42.93 43.27 42.64 43.02 4,296,905 -0.29(-0.66%)
Nov 09, 2009 42.24 43.32 42.24 43.30 5,161,722 +0.74(+1.73%)
Nov 06, 2009 42.38 42.74 42.13 42.56 3,837,275 +0.00(+0.00%)
Nov 05, 2009 41.63 42.62 41.54 42.56 6,516,274 +0.43(+1.02%)
Nov 04, 2009 41.33 42.46 41.33 42.14 6,639,210 +0.83(+2.01%)
Nov 03, 2009 41.23 41.82 41.06 41.30 5,753,582 -0.07(-0.17%)
Nov 02, 2009 40.73 41.47 40.67 41.38 5,420,995 +0.64(+1.58%)
Oct 30, 2009 41.36 41.52 40.70 40.73 5,447,173 -0.77(-1.85%)
Oct 29, 2009 41.06 41.51 40.67 41.50 5,500,397 +0.86(+2.12%)
Oct 28, 2009 40.87 41.20 40.64 40.64 4,224,969 -0.31(-0.75%)
Oct 27, 2009 41.28 41.43 40.67 40.95 4,015,187 -0.36(-0.87%)
Oct 26, 2009 41.33 41.81 41.21 41.30 3,861,437 -0.11(-0.28%)
Oct 23, 2009 41.38 41.86 41.24 41.42 3,007,064 -0.33(-0.79%)
Oct 22, 2009 41.38 41.91 41.25 41.75 4,077,880 +0.40(+0.97%)
Oct 21, 2009 42.10 42.45 41.34 41.35 5,796,935 -0.99(-2.34%)
Oct 20, 2009 42.06 42.46 41.86 42.34 4,723,622 -0.10(-0.24%)
Oct 19, 2009 42.14 42.52 41.81 42.44 4,888,526 +0.54(+1.28%)
Oct 16, 2009 42.16 42.20 41.64 41.90 4,509,166 -0.35(-0.83%)
Oct 15, 2009 41.83 42.30 41.83 42.25 4,019,545 +0.14(+0.34%)
Oct 14, 2009 42.27 42.27 41.87 42.11 4,812,219 +0.21(+0.50%)
Oct 13, 2009 41.48 42.18 41.38 41.90 6,592,441 +0.32(+0.78%)
Oct 12, 2009 42.01 42.15 41.38 41.58 4,069,452 -0.44(-1.04%)
Oct 09, 2009 41.70 42.05 41.35 42.01 8,028,080 +0.01(+0.02%)
Oct 08, 2009 42.47 42.54 41.83 42.01 7,023,981 -0.27(-0.63%)
Oct 07, 2009 42.82 43.20 42.17 42.27 15,516,179 +0.77(+1.85%)
Oct 06, 2009 40.85 41.82 40.85 41.50 8,187,583 +0.75(+1.85%)
Oct 05, 2009 40.54 41.02 40.34 40.75 6,253,184 +0.29(+0.73%)
Oct 02, 2009 40.06 40.61 39.93 40.46 8,040,505 +0.56(+1.40%)
Oct 01, 2009 40.23 40.62 39.69 39.90 7,115,261 -0.49(-1.22%)
Sep 30, 2009 40.92 41.15 40.11 40.39 17,078,180 -0.08(-0.19%)
Sep 29, 2009 40.52 40.79 40.30 40.47 6,894,336 -0.05(-0.12%)
Sep 28, 2009 40.48 40.59 40.34 40.52 6,680,222 +0.20(+0.50%)
Sep 25, 2009 41.35 41.35 40.12 40.32 8,565,769 -0.82(-2.00%)
Sep 24, 2009 41.58 41.73 40.89 41.15 4,730,713 -0.39(-0.95%)
Sep 23, 2009 41.45 42.13 41.45 41.54 4,120,417 -0.30(-0.72%)
Sep 22, 2009 42.07 42.17 41.80 41.84 3,955,270 -0.13(-0.31%)
Sep 21, 2009 41.28 42.08 41.11 41.97 6,766,253 +0.74(+1.79%)
Sep 18, 2009 41.70 41.70 41.17 41.23 6,366,849 -0.29(-0.71%)
Sep 17, 2009 41.45 41.72 41.07 41.53 5,553,820 +0.19(+0.45%)
Sep 16, 2009 40.71 41.39 40.62 41.34 5,471,727 +0.63(+1.55%)
Sep 15, 2009 40.68 40.84 40.42 40.71 4,647,730 -0.12(-0.30%)
Sep 14, 2009 40.28 40.85 40.24 40.83 4,303,017 +0.13(+0.32%)
Sep 11, 2009 40.74 40.83 40.49 40.70 4,231,143 -0.07(-0.18%)
Sep 10, 2009 40.87 40.87 40.59 40.77 5,425,086 -0.11(-0.26%)
Sep 09, 2009 40.47 40.90 40.33 40.88 5,486,799 +0.24(+0.58%)
Sep 08, 2009 40.74 40.84 40.23 40.64 7,713,052 +0.90(+2.27%)
Sep 04, 2009 39.18 39.79 39.08 39.74 6,411,090 +0.34(+0.87%)
Sep 03, 2009 38.85 39.57 38.81 39.40 17,070,504 +3.11(+8.57%)
Sep 02, 2009 36.11 36.41 35.79 36.29 5,957,057 +0.00(+0.00%)
Sep 01, 2009 36.78 36.80 35.95 36.29 7,684,077 -0.24(-0.65%)
Aug 31, 2009 36.79 37.04 36.44 36.53 5,288,155 -0.57(-1.53%)
Aug 28, 2009 36.90 37.26 36.79 37.09 6,970,453 +0.33(+0.90%)
Aug 27, 2009 35.76 37.01 35.73 36.76 8,221,420 +0.77(+2.15%)
Aug 26, 2009 35.73 36.08 35.49 35.99 7,781,114 +0.44(+1.23%)
Aug 25, 2009 34.95 35.88 34.72 35.55 8,735,033 +1.07(+3.12%)
Aug 24, 2009 34.95 34.95 34.40 34.48 3,963,264 -0.32(-0.91%)
Aug 21, 2009 34.55 34.98 34.31 34.79 5,547,712 +0.47(+1.36%)
Aug 20, 2009 34.45 34.45 34.03 34.33 3,260,099 -0.02(-0.06%)
Aug 19, 2009 33.82 34.44 33.79 34.35 4,828,031 +0.39(+1.14%)
Aug 18, 2009 34.06 34.32 33.75 33.96 4,759,747 -0.05(-0.15%)
Aug 17, 2009 34.46 34.67 33.95 34.01 6,273,061 -0.83(-2.39%)
Aug 14, 2009 34.96 35.13 34.53 34.84 4,631,504 -0.18(-0.51%)
Aug 13, 2009 35.22 35.25 34.54 35.02 5,156,658 -0.19(-0.55%)
Aug 12, 2009 35.06 35.46 35.04 35.21 4,021,224 +0.16(+0.47%)
Aug 11, 2009 35.13 35.39 34.96 35.05 3,647,208 -0.34(-0.97%)
Aug 10, 2009 35.71 35.79 35.11 35.39 4,417,415 -0.50(-1.40%)
Aug 07, 2009 35.43 36.00 35.04 35.89 5,891,773 +0.97(+2.77%)
Aug 06, 2009 34.79 35.36 34.57 34.93 6,630,066 -0.22(-0.63%)
Aug 05, 2009 35.63 35.64 34.88 35.15 4,919,048 -0.30(-0.85%)
Aug 04, 2009 35.54 35.82 35.21 35.45 5,311,223 -0.37(-1.04%)
Aug 03, 2009 35.64 35.85 35.47 35.82 5,000,568 +0.36(+1.01%)
Jul 31, 2009 35.11 35.77 35.11 35.46 4,723,144 +0.18(+0.51%)
Jul 30, 2009 35.29 35.63 35.02 35.29 4,599,716 +0.34(+0.98%)
Jul 29, 2009 34.77 35.40 34.68 34.94 4,996,114 -0.05(-0.14%)
Jul 28, 2009 34.70 35.05 34.46 34.99 4,562,482 +0.11(+0.33%)
Jul 27, 2009 34.95 35.20 34.41 34.88 4,054,777 -0.32(-0.92%)
Jul 24, 2009 34.48 35.28 34.47 35.20 6,406,047 +0.38(+1.09%)
Jul 23, 2009 34.75 35.27 34.23 34.82 8,701,239 -0.16(-0.45%)
Jul 22, 2009 34.52 35.17 34.39 34.98 5,302,811 +0.32(+0.91%)
Jul 21, 2009 34.60 34.81 34.11 34.66 5,459,972 -0.06(-0.19%)
Jul 20, 2009 34.03 34.75 33.70 34.73 6,812,813 +0.71(+2.09%)
Jul 17, 2009 33.94 34.02 33.65 34.02 4,596,916 -0.01(-0.02%)
Jul 16, 2009 33.48 34.10 33.33 34.02 5,448,529 +0.42(+1.26%)
Jul 15, 2009 32.53 33.67 32.28 33.60 10,113,982 +1.34(+4.15%)
Jul 14, 2009 32.10 32.36 31.79 32.26 5,416,220 +0.04(+0.13%)
Jul 13, 2009 32.18 32.33 31.88 32.22 6,540,997 +0.00(+0.00%)
Jul 10, 2009 32.46 32.61 31.99 32.22 5,291,788 -0.38(-1.16%)
Jul 09, 2009 33.24 33.32 32.42 32.60 7,952,387 -0.37(-1.13%)
Jul 08, 2009 32.12 33.04 31.98 32.97 10,462,569 +1.06(+3.32%)
Jul 07, 2009 32.39 32.56 31.87 31.91 5,957,058 -0.83(-2.54%)
Jul 06, 2009 31.93 32.81 31.88 32.74 6,623,696 +0.76(+2.37%)
Jul 02, 2009 32.70 32.70 31.95 31.98 6,867,921 -0.82(-2.51%)
Jul 01, 2009 32.82 33.23 32.75 32.81 4,248,700 +0.01(+0.02%)
Jun 30, 2009 33.02 33.16 32.70 32.80 7,168,458 -0.30(-0.91%)
Jun 29, 2009 33.48 33.53 32.96 33.10 4,948,409 -0.15(-0.45%)
Jun 26, 2009 32.98 33.39 32.84 33.25 5,130,393 +0.09(+0.28%)
Jun 25, 2009 32.51 33.20 32.11 33.16 7,592,449 +0.89(+2.75%)
Jun 24, 2009 32.39 32.48 32.08 32.27 5,929,546 -0.02(-0.07%)
Jun 23, 2009 32.97 32.99 32.23 32.29 6,136,441 -0.20(-0.62%)
Jun 22, 2009 32.82 33.11 32.42 32.49 7,602,094 -0.54(-1.65%)
Jun 19, 2009 33.46 33.46 32.89 33.04 7,150,251 -0.09(-0.28%)
Jun 18, 2009 33.45 33.57 32.89 33.13 6,460,159 -0.25(-0.75%)
Jun 17, 2009 33.00 33.82 32.87 33.38 8,182,164 +0.46(+1.39%)
Jun 16, 2009 33.22 33.34 32.81 32.92 6,525,507 -0.27(-0.82%)
Jun 15, 2009 33.49 33.55 32.95 33.19 6,055,673 -0.50(-1.49%)
Jun 12, 2009 33.21 33.75 32.93 33.70 6,609,715 +0.54(+1.64%)
Jun 11, 2009 33.47 33.71 33.11 33.15 9,037,147 -0.23(-0.69%)
Jun 10, 2009 33.83 34.00 33.23 33.38 7,232,479 -0.39(-1.15%)
Jun 09, 2009 34.07 34.36 33.59 33.77 6,967,781 -0.29(-0.84%)
Jun 08, 2009 33.99 34.28 33.65 34.05 4,596,087 -0.08(-0.23%)
Jun 05, 2009 34.68 34.81 33.80 34.13 7,638,912 -0.16(-0.48%)
Jun 04, 2009 33.77 34.39 33.14 34.30 12,304,109 -0.43(-1.24%)
Jun 03, 2009 35.26 35.29 34.39 34.73 13,010,437 -0.70(-1.98%)
Jun 02, 2009 35.48 35.92 35.32 35.43 5,332,609 -0.18(-0.50%)
Jun 01, 2009 35.25 35.81 34.93 35.61 6,530,778 +0.85(+2.43%)
May 29, 2009 34.53 34.76 33.82 34.76 6,578,467 +0.39(+1.15%)
May 28, 2009 34.35 34.96 33.34 34.37 15,252,076 -0.62(-1.76%)
May 27, 2009 35.00 35.61 34.53 34.98 8,756,324 -0.22(-0.63%)
May 26, 2009 34.21 35.77 34.10 35.21 10,589,932 +0.60(+1.74%)
May 22, 2009 34.61 34.98 34.44 34.61 5,636,818 -0.01(-0.02%)
May 21, 2009 34.69 35.31 34.29 34.61 6,563,475 -0.34(-0.96%)
May 20, 2009 34.75 35.54 34.58 34.95 13,429,236 +1.12(+3.33%)
May 19, 2009 33.12 34.20 32.76 33.82 8,385,062 +0.80(+2.43%)
May 18, 2009 32.39 33.08 32.28 33.02 5,922,131 +0.96(+2.99%)
May 15, 2009 32.08 32.66 32.03 32.06 7,240,179 -0.04(-0.11%)
May 14, 2009 32.81 33.03 31.96 32.10 9,184,165 -0.61(-1.86%)
May 13, 2009 33.14 33.35 32.46 32.71 8,246,041 -0.90(-2.69%)
May 12, 2009 33.37 33.85 32.79 33.61 7,502,326 +0.64(+1.93%)
May 11, 2009 32.74 33.50 32.42 32.97 7,211,994 -0.42(-1.24%)
May 08, 2009 33.32 33.54 32.61 33.39 9,054,386 +0.48(+1.46%)
May 07, 2009 34.15 34.34 32.71 32.91 11,319,920 -0.67(-2.01%)
May 06, 2009 34.26 34.53 33.38 33.58 7,087,402 -0.56(-1.64%)
May 05, 2009 34.49 34.58 33.77 34.14 5,371,728 -0.04(-0.13%)
May 04, 2009 34.05 34.36 33.89 34.18 6,619,981 +0.01(+0.04%)
May 01, 2009 34.67 34.71 33.92 34.17 6,197,389 -0.65(-1.87%)
Apr 30, 2009 34.33 35.09 33.70 34.82 10,539,819 +0.67(+1.95%)
Apr 29, 2009 34.31 34.71 33.89 34.15 8,159,456 +0.43(+1.27%)
Apr 28, 2009 33.75 34.49 33.44 33.72 6,159,479 -0.41(-1.20%)
Apr 27, 2009 34.34 34.63 33.69 34.13 5,776,111 -0.38(-1.10%)
Apr 24, 2009 33.81 34.84 33.32 34.51 9,390,659 +0.96(+2.86%)
Apr 23, 2009 33.39 34.48 33.15 33.55 7,744,157 -0.17(-0.51%)
Apr 22, 2009 32.89 34.23 32.68 33.72 8,563,132 +0.44(+1.31%)
Apr 21, 2009 31.87 33.37 31.55 33.29 8,905,013 +1.52(+4.78%)
Apr 20, 2009 32.49 32.66 31.60 31.77 7,541,839 -1.02(-3.12%)
Apr 17, 2009 33.03 33.32 32.68 32.79 6,619,464 -0.33(-0.99%)
Apr 16, 2009 32.79 33.50 32.77 33.12 6,515,448 +0.41(+1.25%)
Apr 15, 2009 32.51 32.81 32.28 32.71 5,131,814 +0.22(+0.68%)
Apr 14, 2009 33.04 33.14 32.37 32.49 6,524,961 -0.76(-2.28%)
Apr 13, 2009 33.62 33.84 33.12 33.25 5,842,351 -0.35(-1.04%)
Apr 09, 2009 32.85 33.97 32.63 33.60 14,791,502 -0.57(-1.68%)
Apr 08, 2009 33.43 34.67 33.41 34.18 7,454,192 +0.94(+2.82%)
Apr 07, 2009 33.70 33.82 33.18 33.24 6,398,216 -0.97(-2.83%)
Apr 06, 2009 34.50 35.00 33.87 34.20 6,055,055 -0.84(-2.39%)
Apr 03, 2009 34.29 35.09 34.28 35.04 5,897,976 +0.60(+1.75%)
Apr 02, 2009 33.54 34.82 33.32 34.44 7,149,555 +1.23(+3.71%)
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.