Costco Wholesale (NQ: COST )

363.17 USD UNCHANGED
Streaming Delayed Price Updated: 6:36 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

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%)
Sep 02, 2003 32.24 33.23 32.12 33.13 7,925,800 +0.88(+2.73%)
Aug 29, 2003 32.01 32.34 31.78 32.25 6,462,600 +0.07(+0.22%)
Aug 28, 2003 31.90 32.20 31.69 32.18 3,845,600 +0.39(+1.23%)
Aug 27, 2003 31.51 31.90 31.49 31.79 3,283,200 +0.17(+0.54%)
Aug 26, 2003 31.20 31.73 31.19 31.62 4,098,100 +0.17(+0.54%)
Aug 25, 2003 30.95 31.70 30.89 31.45 5,357,300 +0.56(+1.81%)
Aug 22, 2003 30.95 31.10 30.81 30.89 5,429,200 +0.15(+0.49%)
Aug 21, 2003 30.85 30.89 30.50 30.74 4,268,200 +0.24(+0.79%)
Aug 20, 2003 30.53 30.89 30.15 30.50 7,540,300 +0.01(+0.03%)
Aug 19, 2003 30.74 30.90 30.42 30.49 7,029,700 -0.14(-0.46%)
Aug 18, 2003 31.02 31.20 30.57 30.63 7,031,700 -0.32(-1.03%)
Aug 15, 2003 30.86 31.10 30.60 30.95 3,864,100 +0.10(+0.32%)
Aug 14, 2003 30.40 30.96 30.33 30.85 7,104,900 +0.55(+1.82%)
Aug 13, 2003 30.30 30.56 30.00 30.30 7,145,000 +0.25(+0.83%)
Aug 12, 2003 30.00 30.36 29.80 30.05 13,429,300 +0.60(+2.04%)
Aug 11, 2003 29.34 29.74 29.20 29.45 8,047,800 +0.23(+0.79%)
Aug 08, 2003 29.29 29.30 29.06 29.22 8,121,300 +0.19(+0.65%)
Aug 07, 2003 29.28 29.56 28.92 29.03 16,185,600 +0.14(+0.48%)
Aug 06, 2003 30.37 30.37 28.83 28.89 25,465,200 -1.17(-3.89%)
Aug 05, 2003 32.00 32.70 29.97 30.06 56,782,800 -6.90(-18.67%)
Aug 04, 2003 36.41 37.31 36.09 36.96 2,170,800 +0.36(+0.98%)
Aug 01, 2003 36.90 37.22 36.50 36.60 2,282,200 -0.39(-1.05%)
Jul 31, 2003 37.17 37.71 36.82 36.99 2,900,200 +0.28(+0.76%)
Jul 30, 2003 36.83 37.11 36.55 36.71 2,670,900 -0.16(-0.43%)
Jul 29, 2003 36.79 36.99 36.25 36.87 2,469,300 -0.02(-0.05%)
Jul 28, 2003 36.45 36.98 36.33 36.89 1,564,600 +0.36(+0.99%)
Jul 25, 2003 36.17 36.75 35.94 36.53 2,003,200 +0.34(+0.94%)
Jul 24, 2003 36.85 36.95 36.00 36.19 2,713,900 -0.58(-1.58%)
Jul 23, 2003 36.69 36.81 36.04 36.77 2,083,000 +0.25(+0.69%)
Jul 22, 2003 36.53 36.73 35.90 36.52 2,513,500 +0.18(+0.49%)
Jul 21, 2003 37.15 37.15 36.10 36.34 2,040,300 -0.27(-0.74%)
Jul 18, 2003 36.94 36.98 36.15 36.61 2,687,900 +0.15(+0.41%)
Jul 17, 2003 36.91 37.17 36.41 36.46 2,161,300 -0.42(-1.14%)
Jul 16, 2003 37.18 37.34 36.27 36.88 1,794,700 -0.26(-0.70%)
Jul 15, 2003 37.46 37.52 36.72 37.14 2,137,300 -0.01(-0.03%)
Jul 14, 2003 37.39 37.70 36.89 37.15 2,047,800 +0.21(+0.57%)
Jul 11, 2003 36.85 37.05 36.46 36.94 2,447,900 +0.69(+1.90%)
Jul 10, 2003 36.98 37.45 36.20 36.25 3,196,700 -0.48(-1.31%)
Jul 09, 2003 37.03 37.08 36.49 36.73 2,155,100 -0.16(-0.43%)
Jul 08, 2003 36.30 37.16 36.25 36.89 3,385,100 -0.11(-0.30%)
Jul 07, 2003 36.25 37.01 36.16 37.00 2,515,300 +0.90(+2.49%)
Jul 03, 2003 36.35 36.77 35.97 36.10 1,615,100 -0.65(-1.77%)
Jul 02, 2003 36.55 36.80 36.12 36.75 2,858,700 +0.24(+0.66%)
Jul 01, 2003 36.38 36.70 35.66 36.51 4,373,500 -0.09(-0.25%)
Jun 30, 2003 36.39 37.00 36.07 36.60 3,161,600 +0.59(+1.64%)
Jun 27, 2003 36.45 36.85 36.01 36.01 2,333,800 -0.29(-0.80%)
Jun 26, 2003 36.05 36.64 35.85 36.30 2,442,800 +0.26(+0.72%)
Jun 25, 2003 36.37 36.80 36.04 36.04 2,841,900 -0.21(-0.58%)
Jun 24, 2003 36.23 36.76 35.82 36.25 2,747,600 +0.43(+1.20%)
Jun 23, 2003 36.04 36.10 35.70 35.82 3,255,100 -0.27(-0.75%)
Jun 20, 2003 36.18 36.27 35.69 36.09 3,505,600 +0.51(+1.43%)
Jun 19, 2003 36.14 36.43 35.46 35.58 3,703,600 -0.66(-1.82%)
Jun 18, 2003 35.93 36.30 35.51 36.24 3,873,000 +0.44(+1.23%)
Jun 17, 2003 35.90 36.10 35.36 35.80 4,251,500 +0.13(+0.36%)
Jun 16, 2003 35.05 35.88 34.81 35.67 4,089,900 +0.80(+2.29%)
Jun 13, 2003 35.79 35.90 34.73 34.87 3,710,400 -0.68(-1.91%)
Jun 12, 2003 35.34 35.69 34.96 35.55 4,502,300 +0.27(+0.77%)
Jun 11, 2003 35.20 35.41 34.75 35.28 3,888,100 +0.28(+0.80%)
Jun 10, 2003 34.88 35.39 34.80 35.00 3,769,000 +0.02(+0.06%)
Jun 09, 2003 35.16 35.19 34.74 34.98 4,461,000 -0.32(-0.91%)
Jun 06, 2003 36.97 37.00 35.11 35.30 9,302,400 -1.63(-4.41%)
Jun 05, 2003 36.80 37.79 36.32 36.93 6,610,100 -0.50(-1.34%)
Jun 04, 2003 37.30 37.79 37.08 37.43 5,826,800 +0.07(+0.19%)
Jun 03, 2003 37.10 37.62 36.85 37.36 3,039,900 +0.03(+0.08%)
Jun 02, 2003 37.27 37.98 36.86 37.33 3,749,900 +0.08(+0.21%)
May 30, 2003 36.34 37.26 36.34 37.25 4,904,300 +0.62(+1.69%)
May 29, 2003 36.93 37.59 36.23 36.63 9,022,400 -0.72(-1.93%)
May 28, 2003 37.25 39.02 36.41 37.35 16,674,100 +1.43(+3.98%)
May 27, 2003 34.71 35.99 34.35 35.92 5,278,100 +1.15(+3.31%)
May 23, 2003 35.11 35.14 34.64 34.77 3,133,500 -0.38(-1.08%)
May 22, 2003 34.43 35.26 34.24 35.15 3,169,300 +0.53(+1.53%)
May 21, 2003 34.19 34.63 33.97 34.62 4,235,900 +0.48(+1.41%)
May 20, 2003 34.11 34.43 33.82 34.14 4,143,400 -0.06(-0.18%)
May 19, 2003 35.27 35.27 34.09 34.20 3,988,800 -1.32(-3.72%)
May 16, 2003 35.30 35.62 35.10 35.52 3,618,200 +0.13(+0.37%)
May 15, 2003 35.82 36.02 34.84 35.39 4,937,000 -0.52(-1.45%)
May 14, 2003 36.00 36.47 35.70 35.91 3,184,400 -0.29(-0.80%)
May 13, 2003 36.20 36.59 35.91 36.20 4,150,400 +0.00(+0.00%)
May 12, 2003 35.90 36.25 35.73 36.20 6,781,800 +0.90(+2.55%)
May 09, 2003 35.24 35.35 34.84 35.30 2,185,700 +0.35(+1.00%)
May 08, 2003 34.25 35.65 34.20 34.95 4,465,000 +0.61(+1.78%)
May 07, 2003 34.85 34.95 34.20 34.34 2,901,500 -0.53(-1.52%)
May 06, 2003 34.26 35.10 34.18 34.87 3,956,600 +0.61(+1.78%)
May 05, 2003 34.86 34.91 34.25 34.26 3,120,700 -0.56(-1.61%)
May 02, 2003 34.33 35.20 34.25 34.82 3,587,300 +0.49(+1.43%)
May 01, 2003 34.35 34.51 33.88 34.33 5,191,700 -0.28(-0.81%)
Apr 30, 2003 34.84 34.94 34.50 34.61 4,786,500 -0.23(-0.66%)
Apr 29, 2003 34.27 35.22 34.27 34.84 3,992,100 +0.37(+1.07%)
Apr 28, 2003 33.10 34.50 33.05 34.47 4,171,400 +1.42(+4.30%)
Apr 25, 2003 33.53 33.68 32.84 33.05 3,818,500 -0.50(-1.49%)
Apr 24, 2003 33.60 33.84 33.28 33.55 3,463,200 -0.29(-0.86%)
Apr 23, 2003 33.74 33.96 33.23 33.84 3,451,500 +0.02(+0.06%)
Apr 22, 2003 34.10 34.10 33.52 33.82 5,213,000 -0.24(-0.70%)
Apr 21, 2003 34.41 34.45 33.86 34.06 3,666,000 -0.54(-1.56%)
Apr 17, 2003 33.75 34.83 33.75 34.60 3,576,200 +0.54(+1.59%)
Apr 16, 2003 34.42 34.81 33.87 34.06 3,449,000 -0.62(-1.79%)
Apr 15, 2003 33.69 34.70 33.48 34.68 4,394,600 +0.93(+2.76%)
Apr 14, 2003 33.31 33.79 32.83 33.75 3,770,300 +0.60(+1.81%)
Apr 11, 2003 34.00 34.00 32.96 33.15 4,545,500 -0.64(-1.89%)
Apr 10, 2003 32.38 33.84 32.23 33.79 6,710,900 +1.37(+4.23%)
Apr 09, 2003 32.86 33.00 32.36 32.42 4,839,000 -0.42(-1.28%)
Apr 08, 2003 32.05 32.90 32.00 32.84 5,704,900 +0.67(+2.08%)
Apr 07, 2003 32.28 32.78 32.16 32.17 5,453,100 +0.60(+1.90%)
Apr 04, 2003 31.65 31.91 31.25 31.57 2,949,500 +0.09(+0.29%)
Apr 03, 2003 31.56 31.95 31.35 31.48 3,950,300 -0.14(-0.44%)
Apr 02, 2003 31.31 31.91 31.10 31.62 5,744,000 +1.21(+3.98%)
Apr 01, 2003 30.17 30.52 29.76 30.41 4,239,700 +0.38(+1.27%)
Mar 31, 2003 29.96 30.63 29.65 30.03 3,775,341 -0.40(-1.31%)
Mar 28, 2003 30.36 30.87 30.21 30.43 2,426,532 +0.03(+0.10%)
Mar 27, 2003 31.10 31.17 30.40 30.40 3,052,711 -0.82(-2.63%)
Mar 26, 2003 30.87 31.49 30.83 31.22 2,983,191 +0.24(+0.77%)
Mar 25, 2003 30.30 31.30 30.28 30.98 3,618,792 +0.88(+2.92%)
Mar 24, 2003 31.20 31.23 29.88 30.10 4,418,323 -1.13(-3.62%)
Mar 21, 2003 31.15 31.39 30.35 31.23 5,888,721 +0.46(+1.49%)
Mar 20, 2003 30.85 31.09 30.09 30.77 4,555,467 -0.31(-1.00%)
Mar 19, 2003 31.11 31.23 30.31 31.08 4,304,505 +0.09(+0.29%)
Mar 18, 2003 30.64 31.07 30.49 30.99 4,303,598 +0.09(+0.29%)
Mar 17, 2003 29.40 30.92 29.35 30.90 5,592,336 +1.31(+4.43%)
Mar 14, 2003 29.94 30.00 29.36 29.59 4,249,677 -0.40(-1.33%)
Mar 13, 2003 29.43 30.00 29.00 29.99 5,636,800 +1.42(+4.97%)
Mar 12, 2003 27.96 28.64 27.92 28.57 3,845,096 +0.49(+1.75%)
Mar 11, 2003 28.54 28.78 28.01 28.08 3,639,400 -0.29(-1.02%)
Mar 10, 2003 28.73 28.96 28.17 28.37 3,494,100 -0.78(-2.68%)
Mar 07, 2003 28.36 29.25 28.27 29.15 4,914,100 +0.40(+1.39%)
Mar 06, 2003 28.11 28.94 27.71 28.75 9,330,400 +0.00(+0.00%)
Mar 05, 2003 27.80 28.85 27.00 28.75 21,172,700 -0.55(-1.88%)
Mar 04, 2003 29.81 30.25 29.15 29.30 6,161,000 -1.23(-4.03%)
Mar 03, 2003 30.68 30.88 30.31 30.53 3,172,300 +0.01(+0.03%)
Feb 28, 2003 30.50 30.77 30.25 30.52 3,170,000 +0.12(+0.39%)
Feb 27, 2003 30.15 30.57 29.95 30.40 2,741,000 +0.40(+1.33%)
Feb 26, 2003 29.84 30.20 29.65 30.00 4,338,400 -0.04(-0.13%)
Feb 25, 2003 29.30 30.05 29.01 30.04 3,652,400 +0.54(+1.83%)
Feb 24, 2003 29.99 30.06 29.41 29.50 3,559,700 -0.50(-1.67%)
Feb 21, 2003 29.56 30.01 29.29 30.00 3,359,400 +0.83(+2.85%)
Feb 20, 2003 29.53 29.56 28.91 29.17 2,578,800 -0.20(-0.68%)
Feb 19, 2003 29.63 30.00 28.94 29.37 2,337,200 -0.47(-1.58%)
Feb 18, 2003 28.95 29.88 28.95 29.84 3,297,500 +0.92(+3.18%)
Feb 14, 2003 28.53 28.97 27.93 28.92 2,948,500 +0.62(+2.19%)
Feb 13, 2003 28.81 28.92 27.94 28.30 3,518,700 -0.46(-1.60%)
Feb 12, 2003 28.69 29.12 28.50 28.76 4,350,300 +0.14(+0.49%)
Feb 11, 2003 29.00 29.28 28.46 28.62 3,081,600 -0.06(-0.21%)
Feb 10, 2003 28.60 28.83 28.22 28.68 3,111,000 +0.16(+0.56%)
Feb 07, 2003 29.37 29.72 28.51 28.52 2,767,900 -0.43(-1.49%)
Feb 06, 2003 29.64 30.28 28.67 28.95 6,119,300 +0.25(+0.87%)
Feb 05, 2003 28.94 29.37 28.42 28.70 4,135,200 +0.14(+0.49%)
Feb 04, 2003 29.19 29.20 28.35 28.56 3,269,600 -0.64(-2.19%)
Feb 03, 2003 28.97 29.40 28.92 29.20 2,806,400 +0.33(+1.14%)
Jan 31, 2003 28.90 29.31 28.81 28.87 5,288,700 -0.11(-0.38%)
Jan 30, 2003 29.32 30.00 28.97 28.98 4,434,165 -0.34(-1.16%)
Jan 29, 2003 29.04 29.40 28.36 29.32 5,209,500 +0.11(+0.38%)
Jan 28, 2003 28.90 29.33 28.85 29.21 4,262,200 +0.44(+1.53%)
Jan 27, 2003 28.68 29.56 28.56 28.77 4,380,600 -0.13(-0.45%)
Jan 24, 2003 29.60 29.61 28.70 28.90 4,710,800 -0.71(-2.40%)
Jan 23, 2003 29.20 29.76 29.10 29.61 4,808,700 +0.56(+1.93%)
Jan 22, 2003 29.03 29.30 28.87 29.05 6,870,600 -0.23(-0.79%)
Jan 21, 2003 30.10 30.29 29.18 29.28 4,042,000 -0.79(-2.63%)
Jan 17, 2003 30.18 30.73 30.02 30.07 4,852,900 -0.13(-0.43%)
Jan 16, 2003 30.60 30.98 30.06 30.20 3,725,700 -0.25(-0.82%)
Jan 15, 2003 30.98 31.00 30.30 30.45 4,434,300 -0.54(-1.74%)
Jan 14, 2003 30.58 31.00 30.30 30.99 3,866,500 +0.47(+1.54%)
Jan 13, 2003 30.76 30.94 30.25 30.52 4,275,200 -0.06(-0.20%)
Jan 10, 2003 30.34 30.67 30.00 30.58 5,026,100 +0.03(+0.10%)
Jan 09, 2003 30.00 30.67 29.85 30.55 8,332,800 +1.25(+4.27%)
Jan 08, 2003 29.00 29.69 28.81 29.30 6,160,800 +0.25(+0.86%)
Jan 07, 2003 28.64 29.42 28.35 29.05 5,227,400 +0.46(+1.61%)
Jan 06, 2003 28.51 28.92 28.22 28.59 4,399,700 +0.34(+1.20%)
Jan 03, 2003 28.95 28.98 28.04 28.25 3,375,800 -0.76(-2.62%)
Jan 02, 2003 28.24 29.02 28.10 29.01 5,135,500 +0.95(+3.39%)
Dec 31, 2002 28.03 28.45 27.50 28.06 4,610,800 +0.04(+0.14%)
Dec 30, 2002 27.30 28.30 27.27 28.02 4,472,700 +0.63(+2.30%)
Dec 27, 2002 27.59 27.79 27.35 27.39 2,784,300 -0.26(-0.94%)
Dec 26, 2002 27.22 28.08 27.17 27.65 4,156,000 +0.41(+1.51%)
Dec 24, 2002 27.34 27.53 27.14 27.24 3,233,900 -0.13(-0.47%)
Dec 23, 2002 27.70 28.23 27.09 27.37 5,202,600 -0.51(-1.83%)
Dec 20, 2002 27.70 28.23 27.22 27.88 6,720,900 +0.30(+1.09%)
Dec 19, 2002 27.25 28.20 27.20 27.58 7,002,500 +0.06(+0.22%)
Dec 18, 2002 27.70 27.96 27.26 27.52 13,641,900 -0.19(-0.69%)
Dec 17, 2002 28.60 28.61 27.57 27.71 9,267,900 -0.97(-3.38%)
Dec 16, 2002 28.55 28.98 28.29 28.68 8,160,300 +0.16(+0.56%)
Dec 13, 2002 29.31 29.44 28.22 28.52 7,620,800 -1.04(-3.52%)
Dec 12, 2002 29.31 29.70 28.21 29.56 18,768,100 +1.08(+3.79%)
Dec 11, 2002 29.20 29.25 28.35 28.48 11,705,500 -0.84(-2.86%)
Dec 10, 2002 29.62 29.94 29.08 29.32 7,039,600 -0.17(-0.58%)
Dec 09, 2002 30.37 30.43 29.35 29.49 7,376,400 -0.95(-3.12%)
Dec 06, 2002 30.56 31.00 30.22 30.44 6,260,700 -0.66(-2.12%)
Dec 05, 2002 31.85 31.90 30.65 31.10 8,178,200 -1.15(-3.57%)
Dec 04, 2002 32.74 32.95 32.15 32.25 5,337,500 -0.65(-1.98%)
Dec 03, 2002 32.65 33.03 32.25 32.90 5,551,400 +0.30(+0.92%)
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.