Costco Wholesale (NQ: COST )

363.26 USD +0.09 (+0.02%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 49.28 49.36 48.45 48.60 3,900,400 -0.83(-1.68%)
Nov 29, 2004 49.34 49.67 49.15 49.43 2,247,500 -0.21(-0.42%)
Nov 26, 2004 49.26 49.81 49.03 49.64 656,100 +0.05(+0.10%)
Nov 24, 2004 49.75 49.78 48.88 49.59 2,784,000 -0.10(-0.20%)
Nov 23, 2004 48.63 49.77 48.58 49.69 4,082,200 +0.79(+1.62%)
Nov 22, 2004 47.52 49.01 47.40 48.90 4,476,700 +1.42(+2.99%)
Nov 19, 2004 48.28 48.46 47.45 47.48 3,319,400 -0.87(-1.80%)
Nov 18, 2004 48.70 48.93 48.22 48.35 3,427,100 -0.62(-1.27%)
Nov 17, 2004 49.10 49.26 48.25 48.97 5,957,500 +0.34(+0.70%)
Nov 16, 2004 49.60 49.74 48.54 48.63 4,925,600 -1.11(-2.23%)
Nov 15, 2004 49.06 49.85 48.84 49.74 3,292,100 +0.62(+1.26%)
Nov 12, 2004 48.37 49.20 48.29 49.12 2,752,200 +0.43(+0.88%)
Nov 11, 2004 49.00 49.05 48.52 48.69 3,004,800 -0.21(-0.43%)
Nov 10, 2004 49.04 49.19 48.72 48.90 2,467,100 -0.10(-0.20%)
Nov 09, 2004 49.04 49.29 48.85 49.00 3,726,300 -0.18(-0.37%)
Nov 08, 2004 48.76 49.47 48.41 49.18 4,262,500 -0.37(-0.75%)
Nov 05, 2004 49.55 50.46 49.17 49.55 3,838,100 +0.13(+0.26%)
Nov 04, 2004 48.88 49.56 47.90 49.42 4,605,600 +0.88(+1.81%)
Nov 03, 2004 49.00 49.50 48.20 48.54 4,111,500 +0.01(+0.02%)
Nov 02, 2004 48.17 48.91 47.85 48.53 3,050,700 +0.39(+0.81%)
Nov 01, 2004 47.57 48.15 47.20 48.14 3,186,300 +0.20(+0.42%)
Oct 29, 2004 48.22 48.39 47.47 47.94 2,912,800 -0.27(-0.56%)
Oct 28, 2004 47.78 48.55 47.64 48.21 3,374,700 +0.11(+0.23%)
Oct 27, 2004 46.85 48.32 46.53 48.10 4,631,100 +0.91(+1.93%)
Oct 26, 2004 46.25 47.94 46.18 47.19 7,444,500 +1.20(+2.62%)
Oct 25, 2004 45.57 46.16 45.34 45.99 2,506,700 +0.26(+0.56%)
Oct 22, 2004 46.57 46.75 45.70 45.73 3,751,700 -0.79(-1.70%)
Oct 21, 2004 46.33 46.57 45.86 46.52 5,512,400 +0.06(+0.13%)
Oct 20, 2004 45.90 46.50 45.71 46.46 3,279,800 +0.25(+0.54%)
Oct 19, 2004 45.93 46.45 45.82 46.21 4,710,700 +0.08(+0.17%)
Oct 18, 2004 45.60 46.13 45.24 46.13 3,348,100 +0.53(+1.16%)
Oct 15, 2004 45.50 45.98 45.16 45.60 3,742,400 +0.19(+0.42%)
Oct 14, 2004 45.40 45.99 45.10 45.41 4,549,100 -0.01(-0.02%)
Oct 13, 2004 45.06 45.78 44.95 45.42 3,732,200 +0.09(+0.20%)
Oct 12, 2004 44.64 45.42 44.39 45.33 4,537,700 +0.43(+0.96%)
Oct 11, 2004 44.50 45.00 44.14 44.90 3,136,100 +0.21(+0.47%)
Oct 08, 2004 44.16 45.44 44.01 44.69 6,412,500 +0.04(+0.09%)
Oct 07, 2004 44.20 44.91 44.01 44.65 9,238,300 +1.72(+4.01%)
Oct 06, 2004 42.95 43.15 42.24 42.93 3,926,900 -0.13(-0.30%)
Oct 05, 2004 43.17 43.66 42.91 43.06 2,935,800 -0.24(-0.55%)
Oct 04, 2004 42.30 43.82 42.30 43.30 4,543,600 +1.01(+2.39%)
Oct 01, 2004 41.74 42.67 41.48 42.29 3,829,800 +0.78(+1.88%)
Sep 30, 2004 41.69 41.89 41.29 41.51 3,190,700 -0.28(-0.67%)
Sep 29, 2004 41.16 41.81 41.15 41.79 2,094,700 +0.49(+1.19%)
Sep 28, 2004 41.31 41.55 41.14 41.30 2,025,100 +0.10(+0.24%)
Sep 27, 2004 41.17 41.66 41.11 41.20 2,011,400 -0.15(-0.36%)
Sep 24, 2004 40.70 41.68 40.58 41.35 2,089,300 +0.60(+1.47%)
Sep 23, 2004 40.83 41.37 40.75 40.75 1,662,300 -0.23(-0.56%)
Sep 22, 2004 41.16 41.40 40.82 40.98 2,010,200 -0.43(-1.04%)
Sep 21, 2004 41.16 41.53 40.94 41.41 2,073,700 +0.40(+0.98%)
Sep 20, 2004 41.18 41.55 40.69 41.01 2,530,500 -0.25(-0.61%)
Sep 17, 2004 41.60 41.98 41.20 41.26 3,102,200 -0.31(-0.75%)
Sep 16, 2004 41.50 41.74 41.30 41.57 2,290,400 +0.16(+0.39%)
Sep 15, 2004 41.16 41.61 41.13 41.41 2,133,400 -0.01(-0.02%)
Sep 14, 2004 40.83 41.59 40.81 41.42 2,949,800 +0.27(+0.66%)
Sep 13, 2004 40.84 41.79 40.50 41.15 4,745,900 +0.61(+1.50%)
Sep 10, 2004 39.92 40.78 39.79 40.54 4,111,800 +0.55(+1.38%)
Sep 09, 2004 40.10 40.25 39.59 39.99 3,023,100 -0.13(-0.32%)
Sep 08, 2004 40.55 40.88 40.05 40.12 3,494,300 -0.49(-1.21%)
Sep 07, 2004 40.70 40.95 40.25 40.61 3,203,800 +0.01(+0.02%)
Sep 03, 2004 40.26 40.90 40.26 40.60 3,536,800 +0.19(+0.47%)
Sep 02, 2004 39.10 40.76 39.05 40.41 9,234,300 -0.42(-1.03%)
Sep 01, 2004 41.11 41.33 40.46 40.83 4,786,100 -0.34(-0.83%)
Aug 31, 2004 41.74 41.99 41.03 41.17 4,132,500 -0.62(-1.48%)
Aug 30, 2004 41.94 42.28 41.71 41.79 2,603,300 -0.26(-0.62%)
Aug 27, 2004 42.41 42.53 41.95 42.05 2,231,500 -0.37(-0.87%)
Aug 26, 2004 42.05 42.60 41.86 42.42 1,938,200 +0.38(+0.90%)
Aug 25, 2004 42.18 42.35 41.71 42.04 2,777,600 -0.05(-0.12%)
Aug 24, 2004 41.95 42.32 41.84 42.09 2,475,200 +0.27(+0.65%)
Aug 23, 2004 42.12 42.27 41.54 41.82 3,969,100 -0.58(-1.37%)
Aug 20, 2004 42.45 42.79 42.09 42.40 3,698,000 +0.05(+0.12%)
Aug 19, 2004 41.65 42.45 41.52 42.35 6,388,000 +0.69(+1.66%)
Aug 18, 2004 41.43 41.92 40.86 41.66 4,139,300 +0.35(+0.85%)
Aug 17, 2004 41.19 41.71 41.03 41.31 3,876,300 +0.49(+1.20%)
Aug 16, 2004 40.94 41.00 40.59 40.82 3,002,500 +0.09(+0.22%)
Aug 13, 2004 40.49 41.08 40.49 40.73 2,318,000 +0.24(+0.59%)
Aug 12, 2004 40.81 41.05 40.26 40.49 3,812,700 +0.00(+0.00%)
Aug 11, 2004 40.75 40.85 40.16 40.49 3,347,900 -0.38(-0.93%)
Aug 10, 2004 40.21 40.97 40.21 40.87 4,409,700 +0.68(+1.69%)
Aug 09, 2004 39.59 40.55 39.56 40.19 3,382,900 +0.45(+1.13%)
Aug 06, 2004 40.49 40.51 39.62 39.74 3,984,000 -0.85(-2.09%)
Aug 05, 2004 41.10 41.45 40.58 40.59 3,694,900 -0.56(-1.36%)
Aug 04, 2004 40.81 41.36 40.48 41.15 3,160,300 +0.44(+1.08%)
Aug 03, 2004 40.91 41.20 40.22 40.71 3,293,500 -0.39(-0.95%)
Aug 02, 2004 40.61 41.18 40.53 41.10 2,014,000 +0.39(+0.96%)
Jul 30, 2004 41.50 41.50 40.53 40.71 4,239,600 -1.09(-2.61%)
Jul 29, 2004 41.40 41.98 41.40 41.80 3,952,600 +0.59(+1.43%)
Jul 28, 2004 41.21 41.50 40.35 41.21 3,123,700 -0.11(-0.27%)
Jul 27, 2004 40.07 41.32 40.00 41.32 3,967,300 +1.16(+2.89%)
Jul 26, 2004 40.62 40.82 39.81 40.16 2,283,700 -0.51(-1.25%)
Jul 23, 2004 40.94 41.27 40.52 40.67 2,205,600 -0.22(-0.54%)
Jul 22, 2004 40.70 41.16 40.13 40.89 3,640,800 -0.26(-0.63%)
Jul 21, 2004 40.97 41.80 40.90 41.15 2,949,900 +0.13(+0.32%)
Jul 20, 2004 40.73 41.26 40.63 41.02 3,049,800 +0.36(+0.89%)
Jul 19, 2004 40.86 41.03 40.35 40.66 2,750,300 +0.04(+0.10%)
Jul 16, 2004 41.34 41.49 40.49 40.62 3,050,100 -0.36(-0.88%)
Jul 15, 2004 40.88 41.34 40.77 40.98 4,120,500 +0.13(+0.32%)
Jul 14, 2004 41.00 41.78 40.70 40.85 4,112,400 -0.41(-0.99%)
Jul 13, 2004 40.93 41.36 40.67 41.26 2,594,100 +0.44(+1.08%)
Jul 12, 2004 40.11 40.86 40.00 40.82 3,592,300 +0.62(+1.54%)
Jul 09, 2004 40.69 40.73 39.91 40.20 3,044,900 +0.04(+0.10%)
Jul 08, 2004 40.37 40.68 39.84 40.16 5,878,300 -1.22(-2.95%)
Jul 07, 2004 40.72 41.69 40.67 41.38 3,161,900 +0.59(+1.45%)
Jul 06, 2004 40.42 41.36 40.37 40.79 3,579,100 +0.11(+0.27%)
Jul 02, 2004 40.86 41.20 40.36 40.68 3,170,100 -0.19(-0.46%)
Jul 01, 2004 41.30 41.40 40.71 40.87 4,047,500 -0.31(-0.75%)
Jun 30, 2004 41.05 41.60 40.55 41.18 4,422,000 +0.18(+0.44%)
Jun 29, 2004 41.72 41.88 40.66 41.00 5,008,300 -0.93(-2.22%)
Jun 28, 2004 41.70 42.45 41.62 41.93 3,156,800 +0.11(+0.26%)
Jun 25, 2004 42.36 42.60 40.58 41.82 4,152,000 -0.69(-1.62%)
Jun 24, 2004 42.72 42.98 42.31 42.51 3,250,400 -0.38(-0.89%)
Jun 23, 2004 41.90 43.00 41.88 42.89 3,783,100 +0.75(+1.78%)
Jun 22, 2004 41.78 42.30 41.41 42.14 4,258,500 +0.32(+0.77%)
Jun 21, 2004 42.02 42.10 41.67 41.82 2,467,100 -0.20(-0.48%)
Jun 18, 2004 41.61 42.19 41.39 42.02 3,157,000 +0.42(+1.01%)
Jun 17, 2004 41.51 41.67 41.01 41.60 2,389,000 +0.04(+0.10%)
Jun 16, 2004 41.40 41.67 41.33 41.56 2,339,600 +0.09(+0.22%)
Jun 15, 2004 41.25 41.80 41.05 41.47 2,777,300 +0.51(+1.25%)
Jun 14, 2004 41.18 41.37 40.44 40.96 3,219,700 -0.66(-1.59%)
Jun 10, 2004 41.33 41.77 40.84 41.62 6,661,700 +0.94(+2.31%)
Jun 09, 2004 39.74 40.83 39.66 40.68 6,895,000 +0.63(+1.57%)
Jun 08, 2004 39.31 40.13 39.17 40.05 5,485,300 +0.71(+1.80%)
Jun 07, 2004 38.65 39.50 38.29 39.34 3,849,800 +0.29(+0.74%)
Jun 04, 2004 39.58 39.84 38.46 39.05 3,710,200 -0.20(-0.51%)
Jun 03, 2004 39.25 39.86 38.80 39.25 5,426,500 +0.47(+1.21%)
Jun 02, 2004 38.38 38.99 38.16 38.78 3,463,000 +0.64(+1.68%)
Jun 01, 2004 37.72 38.21 37.65 38.14 2,723,800 +0.24(+0.63%)
May 28, 2004 38.50 38.52 37.76 37.90 2,682,500 -0.17(-0.45%)
May 27, 2004 38.50 39.32 37.96 38.07 7,801,300 +0.63(+1.68%)
May 26, 2004 37.12 37.55 37.00 37.44 1,675,800 +0.10(+0.27%)
May 25, 2004 36.66 37.42 36.56 37.34 2,566,300 +0.53(+1.44%)
May 24, 2004 36.57 37.30 36.54 36.81 2,558,800 +0.27(+0.74%)
May 21, 2004 36.89 36.93 36.40 36.54 2,718,700 -0.15(-0.41%)
May 20, 2004 36.46 36.73 36.31 36.69 3,436,100 +0.17(+0.47%)
May 19, 2004 36.80 37.05 36.45 36.52 3,376,500 +0.13(+0.36%)
May 18, 2004 35.84 36.96 35.77 36.39 4,406,000 +0.85(+2.39%)
May 17, 2004 35.61 35.77 35.05 35.54 2,626,400 -0.31(-0.86%)
May 14, 2004 36.11 36.45 35.65 35.85 2,591,500 -0.22(-0.61%)
May 13, 2004 36.46 36.50 35.60 36.07 3,034,600 -0.48(-1.31%)
May 12, 2004 35.80 36.64 35.47 36.55 2,974,800 +0.43(+1.19%)
May 11, 2004 36.41 36.67 35.90 36.12 2,723,800 -0.30(-0.82%)
May 10, 2004 35.55 36.48 35.35 36.42 4,088,900 +0.76(+2.13%)
May 07, 2004 36.15 36.59 35.50 35.66 4,776,200 -0.64(-1.76%)
May 06, 2004 37.01 37.10 36.15 36.30 5,389,300 -1.11(-2.97%)
May 05, 2004 37.32 37.70 37.22 37.41 4,736,400 -0.06(-0.16%)
May 04, 2004 37.58 37.90 37.33 37.47 3,441,400 -0.11(-0.29%)
May 03, 2004 37.41 38.09 37.33 37.58 2,975,900 +0.08(+0.21%)
Apr 30, 2004 37.98 38.12 37.41 37.50 2,984,700 -0.16(-0.42%)
Apr 29, 2004 38.04 38.34 37.30 37.66 2,508,100 -0.33(-0.87%)
Apr 28, 2004 38.19 38.34 37.83 37.99 6,324,500 -0.05(-0.13%)
Apr 27, 2004 38.33 38.50 37.95 38.04 3,510,100 -0.05(-0.13%)
Apr 26, 2004 38.55 38.72 38.00 38.09 2,339,000 -0.45(-1.17%)
Apr 23, 2004 38.19 38.56 37.99 38.54 2,813,100 +0.25(+0.65%)
Apr 22, 2004 38.07 38.75 37.95 38.29 4,166,700 -0.02(-0.05%)
Apr 21, 2004 37.75 38.38 37.61 38.31 2,884,800 +0.52(+1.38%)
Apr 20, 2004 38.15 38.63 37.72 37.79 2,431,000 -0.25(-0.66%)
Apr 19, 2004 38.02 38.33 37.93 38.04 2,294,900 -0.04(-0.11%)
Apr 16, 2004 37.67 38.29 37.27 38.08 3,071,200 +0.71(+1.90%)
Apr 15, 2004 37.85 37.99 37.25 37.37 2,825,300 -0.33(-0.88%)
Apr 14, 2004 37.05 37.96 36.75 37.70 3,335,800 +0.54(+1.45%)
Apr 13, 2004 37.65 37.79 37.02 37.16 3,828,400 -0.50(-1.33%)
Apr 12, 2004 38.04 38.10 37.48 37.66 2,009,900 -0.24(-0.63%)
Apr 08, 2004 38.48 38.77 37.58 37.90 5,281,000 -0.25(-0.66%)
Apr 07, 2004 37.98 38.38 37.50 38.15 4,088,000 +0.08(+0.21%)
Apr 06, 2004 37.67 38.07 37.54 38.07 2,468,000 -0.01(-0.03%)
Apr 05, 2004 37.62 38.10 37.54 38.08 2,203,400 +0.38(+1.01%)
Apr 02, 2004 37.96 38.00 37.31 37.70 2,631,100 +0.35(+0.94%)
Apr 01, 2004 37.43 37.63 36.89 37.35 2,509,700 -0.26(-0.69%)
Mar 31, 2004 37.46 37.74 37.19 37.61 2,679,900 +0.33(+0.89%)
Mar 30, 2004 37.09 37.34 36.79 37.28 2,371,400 +0.10(+0.27%)
Mar 29, 2004 36.64 37.45 36.62 37.18 1,664,700 +0.56(+1.53%)
Mar 26, 2004 36.96 37.14 36.56 36.62 3,715,400 -0.34(-0.92%)
Mar 25, 2004 36.45 37.25 36.38 36.96 2,266,500 +0.52(+1.43%)
Mar 24, 2004 36.59 36.78 36.12 36.44 3,834,600 -0.03(-0.08%)
Mar 23, 2004 36.46 37.05 36.38 36.47 2,398,900 -0.24(-0.65%)
Mar 22, 2004 37.05 37.14 36.10 36.71 3,645,900 -0.52(-1.40%)
Mar 19, 2004 37.35 37.59 37.04 37.23 3,802,100 -0.15(-0.40%)
Mar 18, 2004 37.27 37.55 37.05 37.38 3,905,300 +0.07(+0.19%)
Mar 17, 2004 37.38 37.50 36.94 37.31 2,841,200 +0.27(+0.73%)
Mar 16, 2004 37.77 37.80 36.76 37.04 3,853,100 -0.38(-1.02%)
Mar 15, 2004 38.13 38.16 37.30 37.42 3,119,900 -0.88(-2.30%)
Mar 12, 2004 37.68 38.35 37.50 38.30 2,374,400 +0.67(+1.78%)
Mar 11, 2004 37.35 38.33 37.25 37.63 3,968,800 +0.16(+0.43%)
Mar 10, 2004 37.48 38.19 37.37 37.47 3,617,400 -0.09(-0.24%)
Mar 09, 2004 37.84 37.85 37.25 37.56 3,775,900 -0.23(-0.61%)
Mar 08, 2004 38.07 38.26 37.71 37.79 3,024,600 -0.36(-0.94%)
Mar 05, 2004 37.95 38.37 37.79 38.15 4,390,600 -0.49(-1.27%)
Mar 04, 2004 38.00 38.89 37.80 38.64 5,321,300 +0.33(+0.86%)
Mar 03, 2004 38.72 39.25 37.80 38.31 10,196,600 -1.40(-3.53%)
Mar 02, 2004 40.25 40.42 39.06 39.71 4,713,700 -0.23(-0.58%)
Mar 01, 2004 39.18 40.00 38.95 39.94 4,552,000 +1.08(+2.78%)
Feb 27, 2004 38.25 39.13 38.10 38.86 6,119,200 +0.26(+0.67%)
Feb 26, 2004 38.54 39.00 38.36 38.60 3,116,400 -0.09(-0.23%)
Feb 25, 2004 38.29 38.93 38.11 38.69 2,754,900 +0.24(+0.62%)
Feb 24, 2004 37.98 38.79 37.97 38.45 3,059,200 +0.30(+0.79%)
Feb 23, 2004 38.00 38.66 37.83 38.15 2,849,100 -0.03(-0.08%)
Feb 20, 2004 37.76 38.50 37.51 38.18 2,712,100 +0.70(+1.87%)
Feb 19, 2004 38.00 38.26 37.47 37.48 2,444,200 -0.35(-0.93%)
Feb 18, 2004 37.68 38.00 37.52 37.83 1,845,000 +0.07(+0.19%)
Feb 17, 2004 37.77 38.29 37.70 37.76 2,034,800 +0.15(+0.40%)
Feb 13, 2004 37.84 38.07 37.32 37.61 2,275,500 -0.14(-0.37%)
Feb 12, 2004 38.40 38.71 37.55 37.75 5,448,300 -1.40(-3.58%)
Feb 11, 2004 39.11 39.30 38.71 39.15 3,978,800 -0.26(-0.66%)
Feb 10, 2004 38.25 39.50 38.19 39.41 4,199,500 +1.10(+2.87%)
Feb 09, 2004 37.93 38.58 37.71 38.31 3,072,400 +0.17(+0.45%)
Feb 06, 2004 37.80 38.24 37.74 38.14 3,996,200 +0.22(+0.58%)
Feb 05, 2004 38.00 38.15 37.37 37.92 4,348,500 +0.62(+1.66%)
Feb 04, 2004 37.03 37.82 36.92 37.30 3,123,500 +0.17(+0.46%)
Feb 03, 2004 37.11 37.60 37.00 37.13 2,251,700 -0.09(-0.24%)
Feb 02, 2004 36.97 37.61 36.83 37.22 2,119,300 +0.28(+0.76%)
Jan 30, 2004 36.92 37.48 36.68 36.94 3,004,900 +0.04(+0.11%)
Jan 29, 2004 36.35 36.90 36.15 36.90 4,062,300 +0.82(+2.27%)
Jan 28, 2004 37.01 37.16 36.00 36.08 3,625,300 -0.61(-1.66%)
Jan 27, 2004 37.21 37.41 36.54 36.69 3,375,500 -0.43(-1.16%)
Jan 26, 2004 37.37 37.52 36.57 37.12 3,510,100 -0.23(-0.62%)
Jan 23, 2004 36.67 37.43 36.50 37.35 5,180,200 +0.85(+2.33%)
Jan 22, 2004 36.62 36.73 36.20 36.50 3,359,300 -0.05(-0.14%)
Jan 21, 2004 36.32 36.66 36.24 36.55 3,175,500 +0.15(+0.41%)
Jan 20, 2004 37.19 37.20 36.36 36.40 3,147,600 -0.67(-1.81%)
Jan 16, 2004 37.36 37.37 36.69 37.07 3,188,200 +0.00(+0.00%)
Jan 15, 2004 36.99 37.52 35.91 37.07 3,555,082 +0.03(+0.08%)
Jan 14, 2004 37.15 37.42 36.92 37.04 4,571,455 -0.82(-2.17%)
Jan 13, 2004 37.53 37.98 37.46 37.86 2,092,166 +0.16(+0.42%)
Jan 12, 2004 37.69 37.86 37.15 37.70 3,195,372 -0.26(-0.68%)
Jan 09, 2004 37.32 38.36 36.98 37.96 6,193,237 +0.70(+1.88%)
Jan 08, 2004 37.40 37.53 37.02 37.26 4,968,722 +0.18(+0.49%)
Jan 07, 2004 36.58 37.17 36.52 37.08 3,467,055 +0.52(+1.42%)
Jan 06, 2004 36.10 36.93 36.06 36.56 3,125,200 +0.41(+1.13%)
Jan 05, 2004 36.44 36.61 35.86 36.15 3,968,400 -0.17(-0.47%)
Jan 02, 2004 37.19 37.42 36.18 36.32 2,603,000 -0.86(-2.31%)
Dec 31, 2003 37.20 37.37 36.85 37.18 2,465,500 -0.11(-0.29%)
Dec 30, 2003 36.91 37.40 36.77 37.29 2,982,038 +0.31(+0.84%)
Dec 29, 2003 36.27 36.99 36.27 36.98 2,792,938 +0.60(+1.65%)
Dec 26, 2003 36.11 36.63 35.99 36.38 1,343,132 +0.32(+0.89%)
Dec 24, 2003 36.09 36.23 35.89 36.06 843,621 -0.19(-0.52%)
Dec 23, 2003 35.97 36.35 35.75 36.25 2,452,459 +0.41(+1.14%)
Dec 22, 2003 36.65 36.67 35.79 35.84 4,314,377 -0.75(-2.05%)
Dec 19, 2003 36.75 36.85 36.30 36.59 3,741,271 +0.07(+0.19%)
Dec 18, 2003 36.05 36.55 36.00 36.52 3,338,674 +0.53(+1.47%)
Dec 17, 2003 35.95 36.14 35.69 35.99 4,575,073 +0.12(+0.33%)
Dec 16, 2003 35.76 35.95 35.20 35.87 3,528,872 +0.44(+1.24%)
Dec 15, 2003 36.20 36.48 35.35 35.43 4,825,648 -0.48(-1.34%)
Dec 12, 2003 36.41 36.41 35.30 35.91 4,541,782 -0.23(-0.64%)
Dec 11, 2003 36.04 36.49 36.03 36.14 4,002,900 +0.04(+0.11%)
Dec 10, 2003 36.48 36.55 35.60 36.10 4,964,308 +0.10(+0.28%)
Dec 09, 2003 36.05 36.75 35.13 36.00 12,110,641 -0.14(-0.39%)
Dec 08, 2003 35.77 36.20 35.50 36.14 4,620,462 +0.32(+0.89%)
Dec 05, 2003 36.17 36.27 35.53 35.82 3,732,067 -0.35(-0.97%)
Dec 04, 2003 36.19 36.38 35.51 36.17 7,523,990 +0.37(+1.03%)
Dec 03, 2003 36.29 36.50 35.44 35.80 5,503,142 -0.23(-0.64%)
Dec 02, 2003 36.63 36.64 35.97 36.03 2,851,775 -0.57(-1.56%)
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.