Costco Wholesale (NQ: COST )

331.77 USD +0.77 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 51.35 51.68 50.66 51.47 1,560,169 +0.02(+0.04%)
Nov 26, 2008 49.65 51.67 49.60 51.45 4,421,806 +0.78(+1.54%)
Nov 25, 2008 50.17 51.68 49.46 50.67 7,454,509 +1.22(+2.47%)
Nov 24, 2008 46.87 49.97 46.45 49.45 8,242,515 +2.74(+5.87%)
Nov 21, 2008 45.22 46.91 43.88 46.71 10,862,833 +1.72(+3.82%)
Nov 20, 2008 45.00 48.25 44.85 44.99 9,610,683 -0.28(-0.62%)
Nov 19, 2008 46.72 47.64 45.13 45.27 6,165,528 -1.49(-3.19%)
Nov 18, 2008 47.32 47.76 45.08 46.76 7,754,145 -0.55(-1.16%)
Nov 17, 2008 47.34 48.99 47.25 47.31 5,252,330 -0.75(-1.56%)
Nov 14, 2008 48.98 50.68 47.59 48.06 7,233,803 -1.91(-3.82%)
Nov 13, 2008 48.64 49.98 45.29 49.97 11,219,724 +1.19(+2.44%)
Nov 12, 2008 51.00 51.17 48.57 48.78 7,946,444 -3.50(-6.69%)
Nov 11, 2008 52.25 53.27 50.88 52.28 5,035,485 -0.72(-1.36%)
Nov 10, 2008 54.63 55.15 52.29 53.00 5,286,438 -1.07(-1.98%)
Nov 07, 2008 53.87 54.41 52.89 54.07 4,063,819 +0.56(+1.05%)
Nov 06, 2008 53.00 54.89 52.90 53.51 9,811,663 -0.20(-0.37%)
Nov 05, 2008 54.87 55.54 53.57 53.71 5,564,965 -1.38(-2.50%)
Nov 04, 2008 54.34 55.99 53.33 55.09 8,033,748 +1.62(+3.03%)
Nov 03, 2008 55.11 56.83 52.78 53.47 8,809,197 -3.54(-6.21%)
Oct 31, 2008 57.00 58.43 56.04 57.01 6,047,272 +0.04(+0.07%)
Oct 30, 2008 57.99 58.52 55.89 56.97 6,783,683 +0.09(+0.16%)
Oct 29, 2008 57.08 59.48 54.84 56.88 8,171,909 -0.60(-1.04%)
Oct 28, 2008 53.95 57.86 52.29 57.48 9,123,417 +5.58(+10.75%)
Oct 27, 2008 50.03 53.48 49.59 51.90 7,446,110 +0.97(+1.90%)
Oct 24, 2008 48.81 52.06 48.66 50.93 5,104,052 -1.28(-2.45%)
Oct 23, 2008 53.42 53.68 49.68 52.21 8,923,306 -1.34(-2.50%)
Oct 22, 2008 54.83 55.18 52.09 53.55 6,863,502 -2.31(-4.14%)
Oct 21, 2008 57.04 58.59 55.57 55.86 7,081,229 -2.22(-3.82%)
Oct 20, 2008 59.31 59.31 56.00 58.08 6,356,613 +0.10(+0.17%)
Oct 17, 2008 56.76 59.94 52.77 57.98 8,423,346 +0.19(+0.33%)
Oct 16, 2008 54.03 58.14 52.45 57.79 10,618,975 +4.18(+7.80%)
Oct 15, 2008 57.23 57.90 53.00 53.61 7,662,552 -4.80(-8.22%)
Oct 14, 2008 61.09 61.52 57.11 58.41 7,996,260 -1.11(-1.86%)
Oct 13, 2008 56.10 59.69 55.75 59.52 8,433,487 +5.62(+10.43%)
Oct 10, 2008 53.13 55.99 51.00 53.90 12,410,303 -0.50(-0.92%)
Oct 09, 2008 57.41 58.01 52.70 54.40 7,837,498 -2.66(-4.66%)
Oct 08, 2008 54.00 58.80 53.35 57.06 13,645,368 -0.74(-1.28%)
Oct 07, 2008 60.45 61.42 57.05 57.80 9,819,189 -2.67(-4.42%)
Oct 06, 2008 60.72 62.00 57.11 60.47 9,508,732 -2.13(-3.40%)
Oct 03, 2008 63.69 65.12 62.29 62.60 7,769,098 +0.68(+1.10%)
Oct 02, 2008 64.31 64.44 61.33 61.92 6,284,735 -2.77(-4.28%)
Oct 01, 2008 64.00 65.00 63.64 64.69 3,860,122 -0.24(-0.37%)
Sep 30, 2008 63.66 65.37 63.00 64.93 5,083,059 +1.73(+2.74%)
Sep 29, 2008 65.95 66.50 62.00 63.20 7,243,117 -3.09(-4.66%)
Sep 26, 2008 64.52 66.32 64.52 66.29 4,508,025 +0.31(+0.47%)
Sep 25, 2008 64.89 66.67 64.76 65.98 5,292,437 +1.19(+1.84%)
Sep 24, 2008 64.08 65.23 63.36 64.79 3,521,275 +0.63(+0.98%)
Sep 23, 2008 64.62 65.48 64.02 64.16 4,405,181 -0.16(-0.25%)
Sep 22, 2008 66.55 66.57 64.25 64.32 6,314,520 -1.77(-2.68%)
Sep 19, 2008 71.00 71.00 30.70 66.09 10,335,762 -2.14(-3.14%)
Sep 18, 2008 65.75 70.16 64.65 68.23 11,574,077 +2.86(+4.38%)
Sep 17, 2008 67.95 68.30 65.34 65.37 11,410,671 -3.51(-5.10%)
Sep 16, 2008 67.90 69.86 67.85 68.88 10,797,591 -0.07(-0.10%)
Sep 15, 2008 68.66 70.00 68.17 68.95 6,569,342 -0.60(-0.86%)
Sep 12, 2008 70.14 70.14 68.81 69.55 5,410,755 -0.82(-1.17%)
Sep 11, 2008 68.92 70.42 68.42 70.37 6,455,258 +0.94(+1.35%)
Sep 10, 2008 68.82 70.26 68.60 69.43 6,010,352 +0.80(+1.17%)
Sep 09, 2008 69.24 69.78 68.49 68.63 6,779,902 -0.30(-0.44%)
Sep 08, 2008 69.44 70.90 68.78 68.93 8,855,437 +0.49(+0.72%)
Sep 05, 2008 67.09 68.63 66.41 68.44 5,903,647 +1.08(+1.60%)
Sep 04, 2008 67.90 68.98 67.36 67.36 6,158,807 -0.97(-1.42%)
Sep 03, 2008 67.00 68.50 66.52 68.33 5,869,293 +0.07(+0.10%)
Sep 02, 2008 68.15 69.44 68.03 68.26 5,241,788 +1.20(+1.79%)
Aug 29, 2008 67.14 67.65 66.95 67.06 2,831,731 -0.75(-1.11%)
Aug 28, 2008 66.86 67.93 66.84 67.81 3,031,421 +1.10(+1.65%)
Aug 27, 2008 66.35 67.17 65.87 66.71 2,850,969 +0.19(+0.29%)
Aug 26, 2008 66.42 66.73 65.60 66.52 2,621,989 +0.07(+0.11%)
Aug 25, 2008 67.45 67.49 66.28 66.45 3,202,194 -0.98(-1.45%)
Aug 22, 2008 66.56 67.75 66.54 67.43 3,510,234 +1.18(+1.78%)
Aug 21, 2008 65.50 66.39 65.24 66.25 2,984,278 +0.31(+0.47%)
Aug 20, 2008 66.30 66.73 65.36 65.94 3,761,069 -0.52(-0.78%)
Aug 19, 2008 67.40 67.65 65.76 66.46 4,898,388 -0.95(-1.41%)
Aug 18, 2008 68.10 68.49 67.06 67.41 4,119,511 -0.59(-0.87%)
Aug 15, 2008 67.47 68.34 67.29 68.00 4,690,430 +0.86(+1.28%)
Aug 14, 2008 66.41 67.98 66.26 67.14 4,225,673 +0.19(+0.28%)
Aug 13, 2008 67.31 67.50 66.03 66.95 5,372,196 -0.83(-1.22%)
Aug 12, 2008 66.79 68.20 66.52 67.78 5,146,220 +0.68(+1.01%)
Aug 11, 2008 66.95 68.97 66.37 67.10 6,363,403 +0.11(+0.16%)
Aug 08, 2008 66.11 67.27 66.06 66.99 7,178,441 +1.17(+1.78%)
Aug 07, 2008 65.16 66.61 65.02 65.82 8,414,282 +0.10(+0.15%)
Aug 06, 2008 64.22 65.90 64.08 65.72 7,900,224 +1.09(+1.69%)
Aug 05, 2008 63.17 65.00 63.16 64.63 6,882,787 +2.11(+3.37%)
Aug 04, 2008 62.18 63.05 61.59 62.52 4,223,077 +0.32(+0.51%)
Aug 01, 2008 63.11 63.27 61.77 62.20 5,736,376 -0.48(-0.77%)
Jul 31, 2008 62.33 63.75 62.11 62.68 6,712,472 -0.32(-0.51%)
Jul 30, 2008 61.81 63.40 61.71 63.00 12,035,449 +1.22(+1.97%)
Jul 29, 2008 60.35 62.16 60.32 61.78 9,240,438 +1.43(+2.37%)
Jul 28, 2008 61.60 61.95 60.24 60.35 8,306,736 -1.41(-2.28%)
Jul 25, 2008 63.31 63.35 61.45 61.76 8,608,899 -1.22(-1.94%)
Jul 24, 2008 63.10 64.10 62.67 62.98 11,113,342 -0.45(-0.71%)
Jul 23, 2008 63.09 66.66 62.31 63.43 40,327,611 -8.57(-11.90%)
Jul 22, 2008 69.86 72.05 69.51 72.00 7,971,739 +2.34(+3.36%)
Jul 21, 2008 72.14 73.09 69.47 69.66 6,269,741 -2.57(-3.56%)
Jul 18, 2008 74.12 74.15 71.96 72.23 7,249,382 -1.90(-2.56%)
Jul 17, 2008 73.00 74.26 71.25 74.13 6,776,405 +1.55(+2.14%)
Jul 16, 2008 70.01 72.93 68.93 72.58 7,751,379 +3.01(+4.33%)
Jul 15, 2008 69.14 70.31 67.71 69.57 7,814,395 +0.00(+0.00%)
Jul 14, 2008 70.67 70.68 69.02 69.57 5,260,085 -0.26(-0.37%)
Jul 11, 2008 70.12 70.70 68.79 69.83 5,146,619 -1.03(-1.45%)
Jul 10, 2008 71.64 72.04 70.02 70.86 7,238,165 -1.29(-1.79%)
Jul 09, 2008 74.71 74.72 72.13 72.15 5,511,396 -2.51(-3.36%)
Jul 08, 2008 72.74 74.89 72.74 74.66 5,979,851 +1.79(+2.46%)
Jul 07, 2008 72.82 73.50 71.83 72.87 5,202,816 +0.64(+0.89%)
Jul 04, 2008 72.61 73.09 71.62 72.23 2,633,336 +0.00(+0.00%)
Jul 03, 2008 72.61 73.09 71.62 72.23 2,633,336 +0.10(+0.14%)
Jul 02, 2008 72.65 73.94 72.04 72.13 5,225,724 -0.42(-0.58%)
Jul 01, 2008 69.42 72.74 69.21 72.55 8,572,331 +2.41(+3.44%)
Jun 30, 2008 70.00 71.99 69.00 70.14 7,619,039 -0.12(-0.17%)
Jun 27, 2008 69.66 70.90 69.19 70.26 9,090,829 +1.23(+1.78%)
Jun 26, 2008 69.66 70.13 68.94 69.03 6,763,668 -1.86(-2.62%)
Jun 25, 2008 69.40 71.93 69.40 70.89 7,661,176 +1.63(+2.35%)
Jun 24, 2008 68.02 70.12 67.85 69.26 5,187,349 +0.82(+1.20%)
Jun 23, 2008 69.07 69.79 68.19 68.44 5,222,726 -0.29(-0.42%)
Jun 20, 2008 69.99 70.11 68.18 68.73 5,459,987 -1.51(-2.15%)
Jun 19, 2008 68.71 70.70 68.71 70.24 4,711,639 +1.28(+1.86%)
Jun 18, 2008 69.56 69.78 68.65 68.96 5,099,609 -0.97(-1.39%)
Jun 17, 2008 70.61 70.84 69.69 69.93 3,639,266 -0.49(-0.70%)
Jun 16, 2008 69.84 71.08 69.39 70.42 3,972,614 +0.10(+0.14%)
Jun 13, 2008 68.60 70.34 68.50 70.32 6,884,986 +2.12(+3.11%)
Jun 12, 2008 69.36 69.92 67.14 68.20 8,404,079 -0.67(-0.97%)
Jun 11, 2008 70.22 70.48 68.75 68.87 5,864,855 -1.59(-2.26%)
Jun 10, 2008 70.17 71.02 69.78 70.46 6,617,083 -0.87(-1.22%)
Jun 09, 2008 71.22 72.47 70.91 71.33 5,510,411 +0.14(+0.20%)
Jun 06, 2008 72.95 72.95 71.00 71.19 6,308,397 -2.31(-3.14%)
Jun 05, 2008 71.53 73.57 71.48 73.50 6,103,358 +2.69(+3.80%)
Jun 04, 2008 69.71 71.03 69.27 70.81 4,615,785 +0.77(+1.10%)
Jun 03, 2008 70.44 71.07 69.66 70.04 5,971,048 -0.29(-0.41%)
Jun 02, 2008 71.45 71.46 69.83 70.33 7,114,887 -0.99(-1.39%)
May 30, 2008 72.50 72.97 70.98 71.32 5,908,543 -1.66(-2.27%)
May 29, 2008 73.83 74.75 70.67 72.98 8,817,417 -0.26(-0.35%)
May 28, 2008 73.06 74.41 72.72 73.24 6,563,348 +0.65(+0.90%)
May 27, 2008 71.53 73.24 71.36 72.59 6,240,046 +1.27(+1.78%)
May 26, 2008 70.52 71.65 69.54 71.32 6,182,007 +0.00(+0.00%)
May 23, 2008 70.52 71.65 69.54 71.32 6,182,007 +0.56(+0.79%)
May 22, 2008 69.43 71.01 69.30 70.76 6,521,069 +1.37(+1.97%)
May 21, 2008 71.89 71.96 68.90 69.39 6,635,194 -2.00(-2.80%)
May 20, 2008 71.93 72.10 71.00 71.39 3,740,447 -0.72(-1.00%)
May 19, 2008 73.41 73.75 71.87 72.11 3,963,387 -1.16(-1.58%)
May 16, 2008 74.36 74.36 72.20 73.27 5,690,227 -1.18(-1.58%)
May 15, 2008 74.15 74.47 73.56 74.45 3,612,446 +0.23(+0.31%)
May 14, 2008 74.47 75.23 73.98 74.22 4,170,946 +0.24(+0.32%)
May 13, 2008 73.99 74.08 72.82 73.98 3,767,906 +0.30(+0.41%)
May 12, 2008 71.69 73.91 71.53 73.68 3,528,745 +2.24(+3.14%)
May 09, 2008 70.65 71.96 70.50 71.44 2,782,494 +0.24(+0.34%)
May 08, 2008 72.40 72.40 70.90 71.20 4,701,009 -0.88(-1.22%)
May 07, 2008 72.83 74.08 71.92 72.08 3,670,770 -0.57(-0.78%)
May 06, 2008 71.90 72.96 71.50 72.65 3,538,455 +0.22(+0.30%)
May 05, 2008 72.27 72.90 71.86 72.43 3,415,657 +0.29(+0.40%)
May 02, 2008 72.50 72.80 70.98 72.14 4,448,664 +0.14(+0.19%)
May 01, 2008 70.78 72.93 70.25 72.00 4,656,356 +0.75(+1.05%)
Apr 30, 2008 70.99 72.24 70.41 71.25 5,117,222 +0.25(+0.35%)
Apr 29, 2008 70.66 71.41 70.27 71.00 3,183,051 +0.17(+0.24%)
Apr 28, 2008 71.21 71.67 70.69 70.83 3,575,357 -0.71(-0.99%)
Apr 25, 2008 70.38 71.69 70.00 71.54 4,626,687 +1.32(+1.88%)
Apr 24, 2008 69.25 70.84 68.91 70.22 5,546,762 +0.62(+0.89%)
Apr 23, 2008 68.22 69.83 67.77 69.60 4,142,807 +1.52(+2.23%)
Apr 22, 2008 68.65 69.20 67.36 68.08 3,396,414 -1.03(-1.49%)
Apr 21, 2008 69.03 69.37 68.25 69.11 2,802,067 -0.32(-0.46%)
Apr 18, 2008 69.20 69.88 68.95 69.43 4,980,969 +0.94(+1.37%)
Apr 17, 2008 67.43 68.59 67.14 68.49 4,911,018 +1.25(+1.86%)
Apr 16, 2008 65.85 67.42 65.52 67.24 4,909,538 +1.52(+2.31%)
Apr 15, 2008 65.36 65.87 64.97 65.72 2,618,024 +0.40(+0.61%)
Apr 14, 2008 65.85 65.99 65.09 65.32 2,593,586 -0.38(-0.58%)
Apr 11, 2008 65.78 66.50 65.51 65.70 4,058,403 -0.82(-1.23%)
Apr 10, 2008 66.17 67.28 65.93 66.52 4,891,426 +0.49(+0.74%)
Apr 09, 2008 67.02 67.40 65.40 66.03 2,997,865 -0.90(-1.34%)
Apr 08, 2008 65.97 67.13 65.97 66.93 3,068,289 +0.63(+0.95%)
Apr 07, 2008 66.50 67.14 65.92 66.30 2,926,999 -0.15(-0.23%)
Apr 04, 2008 66.44 66.97 66.20 66.45 3,712,722 -0.42(-0.63%)
Apr 03, 2008 66.13 67.05 66.02 66.87 3,128,467 +0.62(+0.94%)
Apr 02, 2008 65.94 66.93 65.74 66.25 3,978,324 -0.24(-0.36%)
Apr 01, 2008 65.18 66.87 65.11 66.49 5,742,819 +1.52(+2.34%)
Mar 31, 2008 64.92 65.39 63.74 64.97 4,127,740 +0.60(+0.93%)
Mar 28, 2008 64.60 65.06 64.26 64.37 3,115,934 -0.89(-1.36%)
Mar 27, 2008 67.10 67.95 65.17 65.26 5,261,617 -1.36(-2.04%)
Mar 26, 2008 66.50 66.93 65.86 66.62 5,810,577 +0.03(+0.05%)
Mar 25, 2008 65.89 67.12 65.20 66.59 7,617,986 +1.09(+1.66%)
Mar 24, 2008 63.48 65.62 63.48 65.50 6,445,022 +2.08(+3.28%)
Mar 21, 2008 60.92 63.80 60.88 63.42 5,915,646 +0.00(+0.00%)
Mar 20, 2008 60.92 63.80 60.88 63.42 5,915,646 +2.54(+4.17%)
Mar 19, 2008 61.33 62.71 60.88 60.88 5,412,344 -0.79(-1.28%)
Mar 18, 2008 61.22 61.75 60.01 61.67 5,704,796 +1.31(+2.17%)
Mar 17, 2008 60.40 60.89 59.66 60.36 5,412,986 -0.50(-0.82%)
Mar 14, 2008 62.58 62.85 60.09 60.86 6,801,412 -1.31(-2.11%)
Mar 13, 2008 61.84 62.68 61.38 62.17 7,257,217 -0.43(-0.69%)
Mar 12, 2008 62.62 63.73 62.39 62.60 6,355,069 -0.02(-0.03%)
Mar 11, 2008 61.08 62.63 60.86 62.62 5,926,480 +2.37(+3.93%)
Mar 10, 2008 60.47 61.04 59.97 60.25 4,897,779 -0.05(-0.08%)
Mar 07, 2008 60.00 61.28 59.94 60.30 5,712,547 +0.26(+0.43%)
Mar 06, 2008 61.36 61.42 60.00 60.04 6,139,669 -0.79(-1.30%)
Mar 05, 2008 61.67 62.58 60.28 60.83 13,978,732 -1.56(-2.50%)
Mar 04, 2008 62.09 62.97 61.63 62.39 6,800,728 -0.12(-0.19%)
Mar 03, 2008 61.91 63.20 61.69 62.51 6,204,930 +0.59(+0.95%)
Feb 29, 2008 62.83 63.25 61.64 61.92 5,399,079 -1.18(-1.87%)
Feb 28, 2008 64.19 64.64 62.56 63.10 5,432,568 -1.39(-2.16%)
Feb 27, 2008 64.85 65.00 62.91 64.49 10,424,134 -1.97(-2.96%)
Feb 26, 2008 65.61 67.18 65.44 66.46 6,913,769 +0.83(+1.26%)
Feb 25, 2008 66.02 66.50 65.27 65.63 5,985,998 -0.39(-0.59%)
Feb 22, 2008 65.31 66.10 64.82 66.02 4,368,528 +1.05(+1.62%)
Feb 21, 2008 64.89 66.00 64.54 64.97 6,183,416 +0.41(+0.64%)
Feb 20, 2008 62.50 65.00 62.48 64.56 4,911,563 +1.73(+2.75%)
Feb 19, 2008 64.67 64.75 62.48 62.83 3,887,108 -1.09(-1.71%)
Feb 18, 2008 63.60 63.98 63.11 63.92 4,250,843 +0.00(+0.00%)
Feb 15, 2008 63.60 63.98 63.11 63.92 4,250,843 -0.09(-0.14%)
Feb 14, 2008 65.74 65.99 63.73 64.01 4,277,345 -1.67(-2.54%)
Feb 13, 2008 65.19 65.85 64.65 65.68 4,922,446 +1.27(+1.97%)
Feb 12, 2008 64.43 65.54 64.01 64.41 4,451,821 +0.41(+0.64%)
Feb 11, 2008 63.27 64.25 62.98 64.00 4,825,073 +0.76(+1.20%)
Feb 08, 2008 64.61 65.60 62.95 63.24 7,423,367 -1.51(-2.33%)
Feb 07, 2008 64.32 65.39 63.31 64.75 8,453,053 +1.04(+1.63%)
Feb 06, 2008 65.26 65.59 63.69 63.71 7,364,739 -1.16(-1.79%)
Feb 05, 2008 65.92 66.87 64.43 64.87 6,934,229 -2.11(-3.15%)
Feb 04, 2008 67.99 68.23 66.52 66.98 4,288,041 -0.81(-1.19%)
Feb 01, 2008 68.11 68.42 66.97 67.79 6,057,258 -0.15(-0.22%)
Jan 31, 2008 65.63 69.58 65.32 67.94 7,961,515 +1.71(+2.58%)
Jan 30, 2008 66.54 67.60 65.66 66.23 5,765,808 -0.45(-0.67%)
Jan 29, 2008 66.50 66.80 65.31 66.68 5,705,133 +0.32(+0.48%)
Jan 28, 2008 65.38 66.37 65.00 66.36 5,407,808 +0.90(+1.37%)
Jan 25, 2008 67.29 67.98 65.40 65.46 5,562,843 -1.69(-2.52%)
Jan 24, 2008 68.38 68.40 66.10 67.15 6,217,306 -1.46(-2.13%)
Jan 23, 2008 65.31 69.00 64.72 68.61 10,043,768 +2.55(+3.86%)
Jan 22, 2008 62.73 66.80 62.38 66.06 9,821,180 +1.53(+2.37%)
Jan 21, 2008 65.53 65.83 63.65 64.53 7,358,067 +0.00(+0.00%)
Jan 18, 2008 65.53 65.83 63.65 64.53 7,310,067 +0.23(+0.36%)
Jan 17, 2008 64.09 65.56 64.08 64.30 7,161,122 +0.20(+0.31%)
Jan 16, 2008 64.00 65.10 63.73 64.10 9,600,581 +0.12(+0.19%)
Jan 15, 2008 64.06 64.61 63.71 63.98 6,862,040 -0.73(-1.13%)
Jan 14, 2008 66.98 66.98 63.62 64.71 10,121,498 -1.72(-2.59%)
Jan 11, 2008 69.38 69.49 66.00 66.43 8,229,288 -3.43(-4.91%)
Jan 10, 2008 66.53 70.45 66.27 69.86 10,790,451 +2.59(+3.85%)
Jan 09, 2008 65.27 67.35 64.90 67.27 8,802,362 +2.30(+3.54%)
Jan 08, 2008 66.01 66.87 64.91 64.97 5,856,570 -1.01(-1.53%)
Jan 07, 2008 65.65 66.64 64.80 65.98 3,973,471 +0.33(+0.50%)
Jan 04, 2008 66.90 66.90 65.38 65.65 4,935,917 -1.47(-2.19%)
Jan 03, 2008 68.52 68.88 66.91 67.12 3,500,916 -1.02(-1.50%)
Jan 02, 2008 69.63 69.66 68.11 68.14 3,735,981 -1.62(-2.32%)
Jan 01, 2008 70.22 70.45 69.73 69.76 1,862,105 +0.00(+0.00%)
Dec 31, 2007 70.22 70.45 69.73 69.76 1,835,394 -0.46(-0.66%)
Dec 28, 2007 70.15 70.72 69.81 70.22 1,869,531 +0.36(+0.52%)
Dec 27, 2007 70.62 70.90 69.75 69.86 2,093,202 -0.73(-1.03%)
Dec 26, 2007 70.99 70.99 69.55 70.59 2,083,176 -0.17(-0.24%)
Dec 24, 2007 70.39 71.00 70.08 70.76 1,093,452 +0.68(+0.97%)
Dec 21, 2007 69.55 70.08 69.35 70.08 5,863,623 +1.19(+1.73%)
Dec 20, 2007 69.02 69.09 68.00 68.89 3,112,092 +0.49(+0.72%)
Dec 19, 2007 68.67 68.67 67.61 68.40 2,743,809 -0.05(-0.07%)
Dec 18, 2007 68.65 68.88 67.50 68.45 3,272,586 +0.28(+0.41%)
Dec 17, 2007 68.39 69.00 68.08 68.17 2,972,074 -0.32(-0.47%)
Dec 14, 2007 68.25 69.10 67.60 68.49 7,735,258 -0.05(-0.07%)
Dec 13, 2007 65.52 69.84 65.10 68.54 17,559,560 -1.65(-2.35%)
Dec 12, 2007 71.29 71.36 69.41 70.19 6,842,782 +0.23(+0.33%)
Dec 11, 2007 71.12 72.22 69.85 69.96 4,818,786 -1.29(-1.81%)
Dec 10, 2007 72.45 72.56 70.80 71.25 4,611,155 -0.58(-0.81%)
Dec 07, 2007 71.06 72.68 71.00 71.83 5,400,978 +1.00(+1.41%)
Dec 06, 2007 69.05 71.19 69.00 70.83 6,545,779 +1.18(+1.69%)
Dec 05, 2007 69.95 70.88 68.93 69.65 6,381,402 +0.48(+0.69%)
Dec 04, 2007 66.76 69.42 66.66 69.17 5,067,324 +2.23(+3.33%)
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.