Costco Wholesale (NQ: COST )

730.07 -2.01 (-0.28%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 59.10 59.33 58.64 58.89 8,946,456 -0.41(-0.70%)
Apr 28, 2011 58.92 59.34 58.87 59.31 3,467,082 +0.26(+0.44%)
Apr 27, 2011 58.47 59.19 58.37 59.05 4,233,125 +0.96(+1.65%)
Apr 26, 2011 57.47 58.25 57.04 58.09 3,880,783 +0.82(+1.42%)
Apr 25, 2011 57.18 57.42 57.05 57.27 2,211,689 -0.15(-0.27%)
Apr 21, 2011 57.26 57.49 56.83 57.42 2,460,150 +0.23(+0.39%)
Apr 20, 2011 56.43 57.28 56.35 57.20 3,403,069 +1.35(+2.41%)
Apr 19, 2011 56.12 56.17 55.67 55.85 2,464,676 -0.14(-0.25%)
Apr 18, 2011 55.33 56.11 55.33 55.99 2,254,470 -0.05(-0.09%)
Apr 15, 2011 55.58 56.08 55.51 56.04 2,935,110 +0.46(+0.83%)
Apr 14, 2011 55.30 55.68 55.09 55.58 2,184,709 -0.05(-0.09%)
Apr 13, 2011 55.87 55.87 55.30 55.63 1,767,466 -0.03(-0.05%)
Apr 12, 2011 55.15 55.95 55.14 55.66 2,895,299 +0.18(+0.33%)
Apr 11, 2011 55.45 55.78 55.09 55.48 3,329,157 -0.15(-0.27%)
Apr 08, 2011 56.19 56.27 55.49 55.63 4,028,948 -1.03(-1.81%)
Apr 07, 2011 55.60 57.12 55.58 56.66 8,135,093 +2.06(+3.77%)
Apr 06, 2011 54.83 55.29 54.42 54.60 2,720,345 +0.04(+0.08%)
Apr 05, 2011 54.13 55.20 54.13 54.55 4,650,993 +0.55(+1.02%)
Apr 04, 2011 54.33 54.52 53.83 54.00 1,767,690 -0.06(-0.11%)
Apr 01, 2011 53.27 54.12 53.25 54.06 3,398,746 +0.68(+1.27%)
Mar 31, 2011 52.83 53.48 52.48 53.38 3,191,263 +0.37(+0.70%)
Mar 30, 2011 53.01 53.13 52.62 53.01 2,430,545 +0.66(+1.27%)
Mar 29, 2011 51.87 52.38 51.53 52.35 1,833,003 +0.47(+0.90%)
Mar 28, 2011 52.05 52.28 51.69 51.88 1,824,151 -0.15(-0.28%)
Mar 25, 2011 52.60 52.69 51.99 52.03 2,914,586 -0.47(-0.90%)
Mar 24, 2011 51.83 52.66 51.77 52.50 2,959,385 +0.87(+1.68%)
Mar 23, 2011 52.05 52.09 51.26 51.63 3,426,582 -0.46(-0.88%)
Mar 22, 2011 51.74 52.34 51.63 52.09 2,649,812 +0.37(+0.72%)
Mar 21, 2011 51.59 51.83 51.23 51.72 3,506,781 +0.28(+0.54%)
Mar 18, 2011 51.72 51.86 51.07 51.45 6,547,065 +0.15(+0.28%)
Mar 17, 2011 51.30 51.69 51.02 51.30 3,222,892 +0.51(+1.00%)
Mar 16, 2011 51.80 51.83 50.63 50.79 5,514,796 -1.31(-2.52%)
Mar 15, 2011 51.52 52.40 51.45 52.10 3,491,609 -0.20(-0.39%)
Mar 14, 2011 52.60 52.76 52.09 52.30 3,045,459 -0.52(-0.98%)
Mar 11, 2011 53.21 53.60 52.81 52.82 2,841,112 -0.60(-1.13%)
Mar 10, 2011 53.52 54.00 53.24 53.43 3,258,066 -0.57(-1.05%)
Mar 09, 2011 53.50 54.06 53.21 53.99 2,645,822 +0.39(+0.73%)
Mar 08, 2011 52.49 53.92 52.49 53.60 3,592,726 +1.04(+1.98%)
Mar 07, 2011 53.14 53.14 52.44 52.56 4,264,628 -0.45(-0.85%)
Mar 04, 2011 52.79 53.05 52.57 53.01 3,678,100 +0.23(+0.44%)
Mar 03, 2011 52.60 52.86 52.14 52.78 4,100,401 +0.53(+1.02%)
Mar 02, 2011 53.51 53.71 51.59 52.25 8,512,166 -1.35(-2.53%)
Mar 01, 2011 54.69 54.89 53.46 53.60 4,817,094 -0.85(-1.56%)
Feb 28, 2011 53.83 54.57 53.77 54.45 4,541,523 +0.89(+1.66%)
Feb 25, 2011 53.33 53.90 53.32 53.56 2,497,102 +0.43(+0.81%)
Feb 24, 2011 53.00 53.54 52.64 53.13 2,538,144 +0.10(+0.19%)
Feb 23, 2011 53.73 53.73 52.72 53.03 3,823,242 -0.76(-1.42%)
Feb 22, 2011 54.69 54.90 53.76 53.80 2,905,806 -1.12(-2.04%)
Feb 18, 2011 54.47 54.95 54.10 54.92 2,926,706 +0.43(+0.79%)
Feb 17, 2011 54.08 54.61 53.92 54.49 1,868,046 -0.09(-0.16%)
Feb 16, 2011 54.25 54.68 54.17 54.58 1,970,855 +0.46(+0.85%)
Feb 15, 2011 54.13 54.27 53.96 54.12 2,005,457 -0.24(-0.44%)
Feb 14, 2011 54.64 54.69 54.25 54.36 1,675,645 -0.28(-0.51%)
Feb 11, 2011 53.92 54.65 53.92 54.63 2,304,934 +0.36(+0.66%)
Feb 10, 2011 54.20 54.35 53.83 54.28 2,662,613 -0.09(-0.16%)
Feb 09, 2011 54.14 54.44 53.96 54.37 2,398,008 +0.05(+0.10%)
Feb 08, 2011 53.90 54.33 53.82 54.31 2,439,568 +0.40(+0.74%)
Feb 07, 2011 53.70 53.93 53.45 53.91 3,370,075 +0.09(+0.16%)
Feb 04, 2011 53.82 54.03 53.34 53.82 2,581,334 +0.07(+0.14%)
Feb 03, 2011 52.11 53.90 52.11 53.75 5,206,172 +2.31(+4.49%)
Feb 02, 2011 52.39 52.63 51.22 51.44 6,135,295 -1.15(-2.18%)
Feb 01, 2011 52.44 52.73 52.20 52.59 2,751,346 +0.43(+0.82%)
Jan 31, 2011 52.45 52.59 52.00 52.16 3,179,975 -0.07(-0.13%)
Jan 28, 2011 53.24 53.42 52.10 52.23 3,341,205 -0.86(-1.63%)
Jan 27, 2011 52.89 53.51 52.83 53.09 3,931,264 +0.36(+0.69%)
Jan 26, 2011 52.62 52.99 52.44 52.73 2,883,548 +0.12(+0.22%)
Jan 25, 2011 52.65 52.72 52.07 52.61 3,883,823 -0.12(-0.22%)
Jan 24, 2011 52.90 52.92 52.56 52.73 3,047,229 -0.11(-0.21%)
Jan 21, 2011 52.63 52.97 52.52 52.84 3,006,302 +0.30(+0.57%)
Jan 20, 2011 52.13 52.95 52.13 52.54 3,176,989 +0.21(+0.40%)
Jan 19, 2011 52.55 52.63 52.17 52.33 3,182,036 -0.38(-0.73%)
Jan 18, 2011 52.67 52.94 52.48 52.71 3,328,259 +0.07(+0.12%)
Jan 14, 2011 51.81 52.66 51.70 52.65 3,380,839 +0.66(+1.27%)
Jan 13, 2011 51.78 52.10 51.73 51.99 2,648,504 +0.08(+0.15%)
Jan 12, 2011 51.70 52.05 51.63 51.91 2,244,754 +0.30(+0.59%)
Jan 11, 2011 51.22 51.73 51.06 51.60 2,844,637 +0.43(+0.84%)
Jan 10, 2011 51.03 51.26 50.84 51.17 2,855,277 -0.12(-0.24%)
Jan 07, 2011 51.52 51.69 51.15 51.30 3,226,508 +0.00(+0.00%)
Jan 06, 2011 51.09 51.73 50.83 51.30 4,517,970 -0.25(-0.48%)
Jan 05, 2011 52.27 52.35 51.48 51.54 5,881,036 -0.97(-1.85%)
Jan 04, 2011 52.66 52.66 52.10 52.52 5,463,121 -0.10(-0.19%)
Jan 03, 2011 52.82 53.33 52.56 52.62 4,690,165 +0.19(+0.36%)
Dec 31, 2010 52.78 53.00 52.42 52.43 1,796,163 -0.46(-0.88%)
Dec 30, 2010 52.79 52.98 52.72 52.89 1,962,212 +0.11(+0.21%)
Dec 29, 2010 52.92 53.12 52.69 52.79 2,102,140 -0.01(-0.01%)
Dec 28, 2010 52.44 52.91 52.38 52.79 2,719,331 +0.46(+0.87%)
Dec 27, 2010 52.19 52.47 52.07 52.34 1,591,751 -0.12(-0.22%)
Dec 23, 2010 52.39 52.60 52.23 52.45 1,899,721 -0.02(-0.04%)
Dec 22, 2010 52.52 52.67 52.28 52.47 2,682,660 -0.04(-0.07%)
Dec 21, 2010 52.69 52.84 52.47 52.51 3,030,600 +0.01(+0.01%)
Dec 20, 2010 52.20 52.68 52.10 52.50 3,624,633 +0.34(+0.65%)
Dec 17, 2010 52.23 52.60 52.06 52.16 8,900,341 -0.20(-0.39%)
Dec 16, 2010 51.59 52.44 51.56 52.36 4,751,061 +0.78(+1.51%)
Dec 15, 2010 51.56 51.88 51.48 51.59 4,851,504 -0.12(-0.22%)
Dec 14, 2010 51.33 51.94 51.26 51.70 3,694,378 +0.34(+0.66%)
Dec 13, 2010 51.65 51.91 51.21 51.36 7,984,015 -0.37(-0.72%)
Dec 10, 2010 51.37 51.75 51.28 51.73 4,897,378 +0.17(+0.32%)
Dec 09, 2010 50.61 51.65 50.30 51.57 9,333,626 +1.29(+2.56%)
Dec 08, 2010 50.38 50.61 49.76 50.28 5,083,908 -0.28(-0.56%)
Dec 07, 2010 50.61 50.87 50.19 50.56 7,045,172 +0.33(+0.65%)
Dec 06, 2010 49.61 50.40 49.61 50.24 4,635,776 +0.58(+1.17%)
Dec 03, 2010 50.01 50.29 49.55 49.66 4,260,244 -0.45(-0.90%)
Dec 02, 2010 49.75 50.18 49.47 50.11 4,529,521 +0.51(+1.02%)
Dec 01, 2010 49.53 49.95 49.38 49.60 4,184,199 +0.51(+1.04%)
Nov 30, 2010 48.35 49.32 48.29 49.09 4,551,727 +0.46(+0.96%)
Nov 29, 2010 48.57 48.65 48.16 48.63 3,236,835 -0.18(-0.37%)
Nov 26, 2010 48.73 48.99 48.67 48.81 1,312,679 -0.23(-0.47%)
Nov 24, 2010 48.77 49.04 49.04 49.04 3,702,038 +0.46(+0.96%)
Nov 23, 2010 48.63 48.70 48.12 48.57 4,112,169 -0.26(-0.54%)
Nov 22, 2010 48.12 48.89 48.05 48.84 3,893,726 +0.51(+1.05%)
Nov 19, 2010 48.11 48.44 48.01 48.33 3,732,783 +0.11(+0.23%)
Nov 18, 2010 48.83 49.00 48.15 48.22 5,056,031 -0.44(-0.91%)
Nov 17, 2010 47.94 48.74 47.94 48.66 7,553,604 +0.93(+1.95%)
Nov 16, 2010 47.33 48.21 46.88 47.73 8,537,064 +0.19(+0.40%)
Nov 15, 2010 47.52 47.91 47.49 47.54 4,061,436 +0.20(+0.43%)
Nov 12, 2010 47.11 47.70 46.94 47.34 5,100,277 -0.11(-0.23%)
Nov 11, 2010 46.54 47.50 46.40 47.45 5,231,286 +0.65(+1.40%)
Nov 10, 2010 46.48 46.83 46.43 46.80 3,692,152 +0.17(+0.36%)
Nov 09, 2010 46.98 47.04 46.44 46.63 3,584,534 -0.43(-0.91%)
Nov 08, 2010 47.09 47.10 46.64 47.06 3,599,476 -0.43(-0.90%)
Nov 05, 2010 47.58 47.95 47.36 47.49 4,186,621 -0.06(-0.12%)
Nov 04, 2010 46.39 47.65 46.39 47.54 7,990,071 +1.68(+3.67%)
Nov 03, 2010 46.13 46.37 45.53 45.86 5,620,436 -0.41(-0.88%)
Nov 02, 2010 46.14 46.60 46.00 46.27 4,115,705 +0.32(+0.70%)
Nov 01, 2010 45.78 46.19 45.58 45.95 3,843,340 +0.37(+0.81%)
Oct 29, 2010 45.46 45.67 45.39 45.58 3,237,752 -0.02(-0.05%)
Oct 28, 2010 45.79 45.92 45.38 45.60 3,285,254 -0.13(-0.29%)
Oct 27, 2010 46.02 46.02 45.39 45.73 4,653,351 -0.67(-1.45%)
Oct 25, 2010 46.41 46.88 46.33 46.40 3,818,928 +0.06(+0.12%)
Oct 22, 2010 46.20 46.39 45.76 46.34 3,324,766 +0.31(+0.68%)
Oct 21, 2010 45.28 46.24 45.26 46.03 5,764,375 +0.72(+1.58%)
Oct 20, 2010 45.13 45.65 45.05 45.31 3,849,075 +0.29(+0.64%)
Oct 19, 2010 45.35 45.70 44.80 45.02 5,486,053 -0.72(-1.58%)
Oct 18, 2010 45.90 46.18 45.69 45.75 3,339,423 -0.35(-0.77%)
Oct 15, 2010 45.93 46.15 45.75 46.10 5,572,790 +0.38(+0.82%)
Oct 14, 2010 45.68 46.22 45.53 45.73 5,823,078 -0.13(-0.28%)
Oct 13, 2010 45.74 46.29 45.60 45.86 6,917,249 +0.01(+0.03%)
Oct 12, 2010 46.34 46.39 45.82 45.84 6,154,451 -0.71(-1.52%)
Oct 11, 2010 45.88 46.68 45.80 46.55 3,571,367 +0.02(+0.05%)
Oct 08, 2010 46.61 47.01 46.28 46.53 7,781,514 -0.70(-1.49%)
Oct 07, 2010 47.20 47.24 46.63 47.23 6,974,618 -0.11(-0.23%)
Oct 06, 2010 45.60 47.38 45.46 47.34 15,892,316 +0.54(+1.16%)
Oct 05, 2010 47.04 47.04 46.56 46.80 7,873,682 +0.07(+0.15%)
Oct 04, 2010 47.09 47.22 46.70 46.73 6,221,470 -0.35(-0.75%)
Oct 01, 2010 46.99 47.23 46.68 47.08 5,578,736 +0.41(+0.87%)
Sep 30, 2010 46.95 47.04 46.37 46.68 5,651,384 -0.13(-0.28%)
Sep 29, 2010 46.99 47.20 46.60 46.81 4,953,586 -0.24(-0.51%)
Sep 28, 2010 46.22 47.12 46.10 47.04 7,534,924 +0.92(+1.99%)
Sep 27, 2010 46.19 46.42 46.05 46.12 6,499,934 -0.23(-0.50%)
Sep 24, 2010 45.60 46.54 45.44 46.36 6,192,023 +1.12(+2.48%)
Sep 23, 2010 44.91 45.47 44.79 45.23 4,696,145 +0.12(+0.27%)
Sep 22, 2010 44.53 45.20 44.53 45.11 6,640,987 +0.77(+1.73%)
Sep 21, 2010 44.30 44.53 44.05 44.34 4,419,236 -0.01(-0.02%)
Sep 20, 2010 44.52 44.71 44.13 44.35 4,797,862 -0.01(-0.02%)
Sep 17, 2010 44.51 44.51 44.11 44.36 4,830,006 +0.07(+0.16%)
Sep 15, 2010 44.18 44.34 44.08 44.29 4,867,704 +0.11(+0.25%)
Sep 14, 2010 43.43 44.30 43.38 44.18 5,712,938 +0.72(+1.65%)
Sep 13, 2010 43.30 43.59 43.00 43.46 4,293,889 +0.37(+0.86%)
Sep 10, 2010 42.92 43.27 42.80 43.09 3,604,241 +0.43(+1.02%)
Sep 09, 2010 43.06 43.07 42.58 42.66 3,623,904 -0.20(-0.46%)
Sep 08, 2010 42.97 43.01 42.56 42.85 4,715,155 +0.41(+0.97%)
Sep 07, 2010 42.16 42.70 42.12 42.44 3,590,252 +0.05(+0.12%)
Sep 03, 2010 42.74 42.74 42.12 42.39 3,840,169 -0.01(-0.03%)
Sep 02, 2010 42.27 42.58 41.72 42.40 6,923,908 +0.58(+1.38%)
Sep 01, 2010 41.20 41.90 41.08 41.83 5,480,266 +0.93(+2.28%)
Aug 31, 2010 40.43 41.30 40.34 40.89 6,022,223 +0.31(+0.77%)
Aug 30, 2010 40.68 41.15 40.58 40.58 3,928,137 -0.09(-0.21%)
Aug 27, 2010 40.81 40.91 40.10 40.67 5,879,650 -0.07(-0.16%)
Aug 26, 2010 41.35 41.36 40.64 40.73 5,325,584 -0.57(-1.38%)
Aug 25, 2010 40.07 41.54 39.95 41.30 8,216,206 +1.06(+2.64%)
Aug 24, 2010 39.46 40.29 39.12 40.24 9,199,983 +0.51(+1.28%)
Aug 23, 2010 40.05 40.27 39.70 39.73 3,326,294 -0.10(-0.25%)
Aug 20, 2010 39.61 39.89 39.43 39.84 4,001,513 +0.02(+0.05%)
Aug 19, 2010 40.13 40.26 39.52 39.81 4,070,634 -0.48(-1.20%)
Aug 18, 2010 39.99 40.52 39.80 40.30 4,019,460 -0.11(-0.27%)
Aug 17, 2010 40.18 40.74 40.08 40.41 3,649,966 +0.33(+0.83%)
Aug 16, 2010 39.91 40.17 39.81 40.07 3,309,577 +0.04(+0.11%)
Aug 13, 2010 40.10 40.32 39.85 40.03 3,137,262 -0.26(-0.65%)
Aug 12, 2010 40.16 40.50 40.07 40.29 4,516,583 -0.14(-0.36%)
Aug 11, 2010 40.90 40.98 40.39 40.44 3,934,244 -0.80(-1.95%)
Aug 10, 2010 41.10 41.48 40.99 41.24 3,362,346 -0.13(-0.31%)
Aug 09, 2010 40.93 41.61 40.92 41.37 3,304,682 +0.45(+1.10%)
Aug 06, 2010 40.71 40.99 40.36 40.92 4,186,823 +0.06(+0.14%)
Aug 05, 2010 41.07 41.07 40.43 40.86 6,021,673 -0.68(-1.64%)
Aug 04, 2010 40.88 41.70 40.70 41.54 6,030,363 +0.76(+1.87%)
Aug 03, 2010 40.83 41.04 40.66 40.78 4,502,267 -0.21(-0.51%)
Aug 02, 2010 41.15 41.35 40.93 40.99 5,021,691 +0.09(+0.23%)
Jul 30, 2010 40.17 41.03 40.17 40.90 4,123,916 +0.36(+0.89%)
Jul 29, 2010 40.92 41.10 40.22 40.53 4,769,914 -0.22(-0.53%)
Jul 28, 2010 41.26 41.39 40.68 40.75 4,267,988 -0.50(-1.22%)
Jul 27, 2010 40.74 41.36 40.66 41.26 9,609,857 +1.08(+2.69%)
Jul 26, 2010 40.23 40.38 39.99 40.17 4,845,575 -0.17(-0.43%)
Jul 23, 2010 39.66 40.38 39.50 40.35 6,802,321 +0.76(+1.91%)
Jul 22, 2010 39.01 39.72 38.83 39.59 7,327,413 +0.93(+2.41%)
Jul 21, 2010 39.71 39.73 38.57 38.66 6,902,003 -1.07(-2.69%)
Jul 20, 2010 39.21 39.73 39.02 39.73 8,796,493 +0.19(+0.49%)
Jul 19, 2010 39.76 39.87 39.37 39.53 4,957,424 -0.12(-0.29%)
Jul 16, 2010 40.81 40.82 39.63 39.65 6,961,548 -1.13(-2.78%)
Jul 15, 2010 40.65 40.81 40.28 40.78 4,089,882 +0.14(+0.36%)
Jul 14, 2010 40.66 40.67 40.29 40.64 4,753,896 -0.12(-0.28%)
Jul 13, 2010 40.49 40.92 40.49 40.75 4,447,374 +0.42(+1.04%)
Jul 12, 2010 40.42 40.69 40.19 40.33 3,667,268 -0.19(-0.46%)
Jul 09, 2010 40.59 40.59 40.09 40.52 5,402,308 +0.35(+0.86%)
Jul 08, 2010 39.50 40.23 39.32 40.17 10,528,803 +1.02(+2.62%)
Jul 07, 2010 38.77 39.18 38.52 39.15 6,674,212 +0.21(+0.54%)
Jul 06, 2010 39.44 39.45 38.59 38.94 4,665,750 -0.17(-0.42%)
Jul 02, 2010 39.79 39.79 38.77 39.11 4,694,251 -0.48(-1.22%)
Jul 01, 2010 39.47 39.78 39.10 39.59 7,455,962 +0.05(+0.13%)
Jun 30, 2010 40.04 40.15 39.44 39.54 6,392,131 -0.58(-1.44%)
Jun 29, 2010 40.51 40.65 39.94 40.12 5,960,618 -0.58(-1.44%)
Jun 25, 2010 40.51 41.00 40.29 40.70 6,224,739 +0.16(+0.39%)
Jun 24, 2010 41.23 41.43 40.38 40.54 5,231,370 -0.88(-2.12%)
Jun 23, 2010 41.53 41.59 41.12 41.42 3,523,863 -0.12(-0.30%)
Jun 22, 2010 41.82 42.05 41.49 41.54 3,766,703 -0.12(-0.29%)
Jun 21, 2010 42.19 42.33 41.50 41.67 3,876,629 -0.31(-0.74%)
Jun 18, 2010 42.19 42.35 41.86 41.98 5,071,593 -0.27(-0.63%)
Jun 17, 2010 42.25 42.34 41.82 42.24 3,922,920 +0.17(+0.41%)
Jun 16, 2010 42.16 42.47 41.91 42.07 3,989,401 -0.59(-1.39%)
Jun 15, 2010 41.78 42.68 41.77 42.66 7,071,995 +1.18(+2.85%)
Jun 14, 2010 41.57 41.75 41.32 41.48 3,481,667 +0.00(+0.00%)
Jun 11, 2010 41.23 41.57 41.10 41.48 4,289,007 -0.09(-0.23%)
Jun 10, 2010 41.70 41.87 41.32 41.57 4,544,466 +0.18(+0.44%)
Jun 09, 2010 40.87 41.65 40.80 41.39 6,832,150 +0.53(+1.31%)
Jun 08, 2010 40.16 40.90 40.06 40.86 5,167,498 +0.58(+1.45%)
Jun 07, 2010 40.39 40.83 40.21 40.28 4,735,274 -0.23(-0.57%)
Jun 04, 2010 41.43 41.43 40.39 40.51 7,625,447 -1.27(-3.03%)
Jun 03, 2010 41.99 42.66 41.32 41.78 10,010,628 -0.74(-1.73%)
Jun 02, 2010 42.07 42.53 41.79 42.51 5,406,609 +0.70(+1.67%)
Jun 01, 2010 41.96 42.44 41.63 41.81 4,437,946 -0.19(-0.46%)
May 28, 2010 42.36 42.49 41.84 42.01 4,854,891 -0.35(-0.83%)
May 27, 2010 41.35 42.73 41.13 42.36 12,153,792 +1.99(+4.93%)
May 26, 2010 40.82 40.89 40.17 40.37 8,523,516 -0.38(-0.92%)
May 25, 2010 40.35 40.74 39.94 40.74 8,487,066 -0.19(-0.46%)
May 24, 2010 41.23 41.40 40.87 40.93 4,665,234 -0.49(-1.18%)
May 21, 2010 40.33 41.63 40.23 41.42 8,273,123 +0.61(+1.50%)
May 20, 2010 41.08 41.48 40.78 40.81 9,367,910 -0.85(-2.04%)
May 19, 2010 41.46 42.17 41.46 41.66 6,032,385 -0.01(-0.02%)
May 18, 2010 42.29 42.54 41.59 41.67 5,975,026 -0.41(-0.98%)
May 17, 2010 41.70 42.14 41.48 42.08 5,725,841 +0.44(+1.06%)
May 14, 2010 41.30 41.91 41.26 41.64 6,781,684 +0.05(+0.12%)
May 13, 2010 41.69 42.18 41.54 41.59 6,944,150 -0.15(-0.36%)
May 12, 2010 41.87 41.96 41.58 41.74 5,716,566 -0.04(-0.10%)
May 11, 2010 41.90 42.04 41.34 41.78 7,547,952 +0.30(+0.73%)
May 10, 2010 41.63 42.54 41.18 41.48 11,619,298 +0.15(+0.37%)
May 07, 2010 41.72 42.33 40.98 41.33 12,877,870 -0.52(-1.24%)
May 06, 2010 42.51 42.63 39.66 41.85 15,497,076 -1.68(-3.86%)
May 05, 2010 43.77 43.87 43.07 43.53 8,928,505 +0.49(+1.15%)
May 04, 2010 42.28 43.38 41.91 43.03 8,413,019 +0.41(+0.96%)
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.