Costco Wholesale (NQ: COST )

362.86 USD -0.35 (-0.10%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.87 51.21 49.83 49.95 3,187,585 -0.80(-1.58%)
Nov 29, 2005 50.44 51.12 50.20 50.75 2,758,538 +0.50(+1.00%)
Nov 28, 2005 50.49 50.72 50.00 50.25 2,368,974 -0.33(-0.65%)
Nov 25, 2005 50.76 50.95 50.19 50.58 1,314,834 +0.02(+0.04%)
Nov 23, 2005 49.40 50.77 49.07 50.56 2,892,515 +1.31(+2.66%)
Nov 22, 2005 49.45 49.47 48.93 49.25 3,868,308 -0.15(-0.30%)
Nov 21, 2005 49.71 49.96 49.30 49.40 2,133,380 -0.41(-0.82%)
Nov 18, 2005 49.86 50.31 49.49 49.81 2,622,037 -0.01(-0.02%)
Nov 17, 2005 49.26 49.84 49.11 49.82 2,426,525 +0.62(+1.26%)
Nov 16, 2005 49.26 49.45 48.88 49.20 2,289,140 -0.05(-0.10%)
Nov 15, 2005 49.43 49.52 48.56 49.25 3,283,418 -0.55(-1.10%)
Nov 14, 2005 50.06 50.25 49.53 49.80 2,433,459 -0.34(-0.68%)
Nov 11, 2005 49.62 50.30 49.62 50.14 2,080,234 +0.08(+0.16%)
Nov 10, 2005 48.68 50.15 48.55 50.06 3,919,502 +1.41(+2.90%)
Nov 09, 2005 48.85 49.20 48.60 48.65 2,366,411 -0.29(-0.59%)
Nov 08, 2005 49.60 49.60 48.80 48.94 2,243,768 -0.67(-1.35%)
Nov 07, 2005 49.05 49.94 48.77 49.61 3,227,593 +0.49(+1.00%)
Nov 04, 2005 48.72 49.16 48.50 49.12 1,416,252 +0.45(+0.92%)
Nov 03, 2005 49.00 50.00 48.48 48.67 4,049,657 +0.16(+0.33%)
Nov 02, 2005 48.17 48.89 48.11 48.51 2,742,718 +0.38(+0.79%)
Nov 01, 2005 48.30 48.60 47.85 48.13 1,989,888 -0.24(-0.50%)
Oct 31, 2005 47.45 48.60 47.45 48.37 3,392,098 +1.03(+2.18%)
Oct 28, 2005 46.86 47.35 46.53 47.34 2,360,121 +0.99(+2.14%)
Oct 27, 2005 47.20 47.60 46.28 46.35 3,169,440 -0.75(-1.59%)
Oct 26, 2005 47.58 48.24 47.10 47.10 4,363,479 -0.82(-1.71%)
Oct 25, 2005 48.00 48.21 47.54 47.92 3,217,049 -0.28(-0.58%)
Oct 24, 2005 47.67 48.24 47.47 48.20 2,336,662 +0.44(+0.92%)
Oct 21, 2005 48.19 48.19 47.43 47.76 4,582,815 +0.12(+0.25%)
Oct 20, 2005 47.81 48.23 47.40 47.64 5,342,595 -0.13(-0.27%)
Oct 19, 2005 46.55 47.77 46.10 47.77 5,035,985 +1.46(+3.15%)
Oct 18, 2005 46.45 46.75 46.13 46.31 2,440,105 -0.30(-0.64%)
Oct 17, 2005 46.25 46.62 46.03 46.61 2,460,155 +0.15(+0.32%)
Oct 14, 2005 45.52 46.59 45.34 46.46 4,538,330 +1.09(+2.40%)
Oct 13, 2005 45.05 45.53 45.05 45.37 3,754,965 +0.12(+0.27%)
Oct 12, 2005 45.51 45.94 45.11 45.25 4,752,777 -0.27(-0.59%)
Oct 11, 2005 45.44 45.93 45.31 45.52 2,843,850 -0.12(-0.26%)
Oct 10, 2005 45.50 46.11 45.24 45.64 4,766,331 +0.00(+0.00%)
Oct 07, 2005 45.10 45.65 44.92 45.64 3,541,030 +0.72(+1.60%)
Oct 06, 2005 43.92 45.40 43.76 44.92 8,659,256 +2.01(+4.68%)
Oct 05, 2005 42.82 43.23 42.35 42.91 3,452,407 -0.06(-0.14%)
Oct 04, 2005 42.81 43.75 42.75 42.97 2,803,193 +0.13(+0.30%)
Oct 03, 2005 43.04 43.45 42.81 42.84 2,278,787 -0.25(-0.58%)
Sep 30, 2005 42.79 43.16 42.50 43.09 2,762,181 +0.48(+1.13%)
Sep 29, 2005 42.36 42.82 42.01 42.61 2,578,515 +0.19(+0.45%)
Sep 28, 2005 43.32 43.36 42.37 42.42 3,911,450 -0.72(-1.67%)
Sep 27, 2005 42.57 43.33 42.53 43.14 2,301,312 +0.37(+0.87%)
Sep 26, 2005 43.15 43.49 42.35 42.77 2,387,229 -0.05(-0.12%)
Sep 23, 2005 42.82 43.44 42.60 42.82 2,386,055 -0.23(-0.53%)
Sep 22, 2005 43.05 43.17 41.16 43.05 4,422,514 +1.57(+3.78%)
Sep 21, 2005 41.34 42.03 40.51 41.48 3,800,809 +0.12(+0.29%)
Sep 20, 2005 42.44 42.47 41.20 41.36 3,445,655 -0.89(-2.11%)
Sep 19, 2005 42.96 43.25 42.05 42.25 2,986,256 -0.94(-2.18%)
Sep 16, 2005 42.90 43.28 42.78 43.19 4,964,022 +0.25(+0.58%)
Sep 15, 2005 43.39 43.47 42.91 42.94 2,569,101 -0.22(-0.51%)
Sep 14, 2005 43.66 43.92 43.08 43.16 2,049,200 -0.37(-0.85%)
Sep 13, 2005 43.76 44.00 43.32 43.53 2,622,010 -0.39(-0.89%)
Sep 12, 2005 43.09 44.00 42.96 43.92 2,085,687 +0.88(+2.04%)
Sep 09, 2005 43.11 43.35 42.90 43.04 1,388,321 +0.00(+0.00%)
Sep 08, 2005 43.10 43.28 42.84 43.04 1,986,637 -0.27(-0.62%)
Sep 07, 2005 43.17 43.50 43.05 43.31 2,407,520 +0.11(+0.25%)
Sep 06, 2005 43.17 43.54 42.85 43.20 3,968,569 +0.04(+0.09%)
Sep 02, 2005 43.25 43.50 42.91 43.16 1,915,256 -0.02(-0.05%)
Sep 01, 2005 43.76 44.18 42.93 43.18 4,821,749 -0.22(-0.51%)
Aug 31, 2005 43.06 43.48 42.61 43.40 4,428,756 +0.36(+0.84%)
Aug 30, 2005 43.10 43.27 42.51 43.04 4,800,370 -0.37(-0.85%)
Aug 29, 2005 42.50 43.75 42.39 43.41 2,314,986 +0.29(+0.67%)
Aug 26, 2005 43.25 43.55 43.01 43.12 2,090,921 -0.29(-0.67%)
Aug 25, 2005 43.63 43.77 43.30 43.41 2,485,121 +0.08(+0.18%)
Aug 24, 2005 43.42 44.06 43.29 43.33 2,710,034 -0.32(-0.73%)
Aug 23, 2005 44.32 44.36 43.46 43.65 3,324,882 -0.58(-1.31%)
Aug 22, 2005 44.26 44.45 43.79 44.23 2,731,613 -0.03(-0.07%)
Aug 19, 2005 44.00 44.57 43.89 44.26 4,126,147 +0.28(+0.64%)
Aug 18, 2005 43.45 44.26 43.22 43.98 3,368,271 +0.32(+0.73%)
Aug 17, 2005 42.73 44.17 42.63 43.66 4,159,966 +0.93(+2.18%)
Aug 16, 2005 42.89 42.89 42.31 42.73 3,399,953 -0.26(-0.60%)
Aug 15, 2005 42.80 43.26 42.65 42.99 2,200,615 +0.17(+0.40%)
Aug 12, 2005 42.71 43.09 42.45 42.82 3,042,522 +0.03(+0.07%)
Aug 11, 2005 42.53 43.05 42.52 42.79 6,190,981 +0.32(+0.75%)
Aug 10, 2005 43.17 43.52 42.40 42.47 5,284,364 -0.73(-1.69%)
Aug 09, 2005 43.36 43.53 42.92 43.20 4,579,075 -0.10(-0.23%)
Aug 08, 2005 43.82 44.02 43.14 43.30 3,842,900 -0.37(-0.85%)
Aug 05, 2005 43.90 44.30 43.56 43.67 2,798,539 -0.58(-1.31%)
Aug 04, 2005 44.27 44.61 43.85 44.25 4,525,865 -0.20(-0.45%)
Aug 03, 2005 45.15 45.37 44.22 44.45 6,171,963 -0.93(-2.05%)
Aug 02, 2005 45.88 45.88 45.28 45.38 1,474,093 -0.27(-0.59%)
Aug 01, 2005 45.92 46.06 45.42 45.65 2,181,262 -0.32(-0.70%)
Jul 29, 2005 46.40 46.50 45.76 45.97 2,191,662 -0.56(-1.20%)
Jul 28, 2005 46.07 46.64 45.93 46.53 2,016,238 +0.43(+0.93%)
Jul 27, 2005 46.04 46.16 45.64 46.10 1,381,736 +0.10(+0.22%)
Jul 26, 2005 45.90 46.20 45.86 46.00 1,202,186 +0.08(+0.17%)
Jul 25, 2005 45.75 46.28 45.75 45.92 1,318,610 -0.03(-0.07%)
Jul 22, 2005 45.53 46.03 45.40 45.95 1,632,039 +0.48(+1.06%)
Jul 21, 2005 46.00 46.19 45.44 45.47 2,418,606 -0.62(-1.35%)
Jul 20, 2005 46.06 46.61 45.56 46.09 2,455,365 -0.26(-0.56%)
Jul 19, 2005 46.37 46.65 46.07 46.35 2,019,979 -0.05(-0.11%)
Jul 18, 2005 46.28 46.80 46.28 46.40 1,259,600 -0.05(-0.11%)
Jul 15, 2005 46.19 46.50 45.89 46.45 2,161,019 +0.49(+1.07%)
Jul 14, 2005 45.90 46.22 45.62 45.96 1,186,825 +0.17(+0.37%)
Jul 13, 2005 46.06 46.30 45.54 45.79 2,276,082 -0.39(-0.84%)
Jul 12, 2005 45.70 46.30 45.35 46.18 2,490,098 +0.54(+1.18%)
Jul 11, 2005 45.28 45.70 45.20 45.64 2,255,965 +0.09(+0.20%)
Jul 08, 2005 45.04 45.76 44.80 45.55 2,603,797 +0.46(+1.02%)
Jul 07, 2005 44.91 45.29 44.52 45.09 3,265,597 -0.27(-0.60%)
Jul 06, 2005 45.30 45.51 44.92 45.36 2,546,010 +0.04(+0.09%)
Jul 05, 2005 45.14 45.66 44.82 45.32 2,426,900 +0.39(+0.87%)
Jul 01, 2005 45.10 45.19 44.73 44.93 1,532,100 +0.20(+0.45%)
Jun 30, 2005 45.13 45.55 44.71 44.73 2,578,286 -0.46(-1.02%)
Jun 29, 2005 45.41 45.68 44.97 45.19 1,886,517 -0.20(-0.44%)
Jun 28, 2005 44.98 45.60 44.76 45.39 2,362,037 +0.68(+1.52%)
Jun 27, 2005 44.84 44.93 44.56 44.71 2,639,369 -0.21(-0.47%)
Jun 24, 2005 44.80 45.02 44.29 44.92 3,261,646 +0.11(+0.25%)
Jun 23, 2005 45.32 45.67 44.81 44.81 5,258,861 -0.66(-1.45%)
Jun 22, 2005 46.04 46.20 45.44 45.47 3,853,499 -0.43(-0.94%)
Jun 21, 2005 46.28 46.32 45.64 45.90 2,417,293 -0.46(-0.99%)
Jun 20, 2005 46.22 46.52 46.05 46.36 1,734,507 -0.23(-0.49%)
Jun 17, 2005 46.31 46.67 45.75 46.59 4,927,684 +0.60(+1.30%)
Jun 16, 2005 46.19 46.44 45.72 45.99 2,033,369 -0.20(-0.43%)
Jun 15, 2005 46.50 46.63 45.49 46.19 2,628,987 -0.15(-0.32%)
Jun 14, 2005 45.88 46.50 45.64 46.34 1,596,774 +0.61(+1.33%)
Jun 13, 2005 45.66 46.50 45.56 45.73 2,171,448 -0.08(-0.17%)
Jun 10, 2005 45.75 46.19 45.55 45.81 1,448,168 -0.03(-0.07%)
Jun 09, 2005 45.85 46.25 45.25 45.84 2,608,859 +0.15(+0.33%)
Jun 08, 2005 45.93 45.95 45.42 45.69 2,407,549 -0.14(-0.31%)
Jun 07, 2005 45.94 46.41 45.49 45.83 3,147,924 +0.05(+0.11%)
Jun 06, 2005 45.37 46.00 45.17 45.78 2,738,432 -0.34(-0.74%)
Jun 03, 2005 46.67 46.73 45.96 46.12 2,225,314 -0.50(-1.07%)
Jun 02, 2005 45.66 46.66 45.66 46.62 2,822,888 +1.06(+2.33%)
Jun 01, 2005 45.34 46.38 45.34 45.56 2,942,335 +0.18(+0.40%)
May 31, 2005 45.30 45.69 45.11 45.38 1,974,300 +0.08(+0.18%)
May 27, 2005 45.49 45.50 45.00 45.30 2,199,403 -0.19(-0.42%)
May 26, 2005 46.32 46.36 44.73 45.49 9,475,398 +0.07(+0.15%)
May 25, 2005 44.31 45.52 44.18 45.42 3,670,197 +0.88(+1.98%)
May 24, 2005 44.60 44.78 43.98 44.54 3,829,700 +0.03(+0.07%)
May 23, 2005 45.06 45.09 44.34 44.51 3,286,676 -0.45(-1.00%)
May 20, 2005 45.10 45.33 44.53 44.96 1,629,786 +0.01(+0.02%)
May 19, 2005 45.03 45.35 44.53 44.95 2,406,691 +0.06(+0.13%)
May 18, 2005 43.90 45.08 43.81 44.89 3,465,100 +1.09(+2.49%)
May 17, 2005 43.21 43.88 42.90 43.80 3,821,730 +0.55(+1.27%)
May 16, 2005 42.18 43.25 41.66 43.25 3,062,316 +1.21(+2.88%)
May 13, 2005 42.81 42.81 41.58 42.04 2,532,952 -0.43(-1.01%)
May 12, 2005 42.58 42.85 42.10 42.47 4,005,086 -0.51(-1.19%)
May 11, 2005 43.19 43.36 41.84 42.98 3,730,526 +0.03(+0.07%)
May 10, 2005 42.94 43.20 42.78 42.95 2,489,137 -0.39(-0.90%)
May 09, 2005 43.00 43.50 42.52 43.34 3,526,745 +0.46(+1.07%)
May 06, 2005 43.03 43.09 42.70 42.88 2,592,360 +0.13(+0.30%)
May 05, 2005 43.01 43.11 42.33 42.75 3,746,570 -0.11(-0.26%)
May 04, 2005 41.96 43.00 41.93 42.86 4,735,717 +0.82(+1.95%)
May 03, 2005 41.25 42.58 41.14 42.04 4,665,804 +0.77(+1.87%)
May 02, 2005 40.71 41.34 40.68 41.27 2,779,463 +0.64(+1.58%)
Apr 29, 2005 40.62 40.85 40.02 40.63 4,970,859 +0.33(+0.82%)
Apr 28, 2005 41.17 41.27 40.26 40.30 4,264,318 -1.13(-2.73%)
Apr 27, 2005 41.36 41.71 41.17 41.43 3,261,779 -0.16(-0.38%)
Apr 26, 2005 41.50 41.89 40.95 41.59 6,152,511 +0.15(+0.36%)
Apr 25, 2005 40.41 41.95 39.90 41.44 9,705,129 +1.27(+3.16%)
Apr 22, 2005 39.97 41.60 39.48 40.17 24,899,041 -3.85(-8.75%)
Apr 21, 2005 43.56 44.25 43.14 44.02 2,901,947 +0.93(+2.16%)
Apr 20, 2005 43.80 43.99 42.91 43.09 3,270,786 -0.80(-1.82%)
Apr 19, 2005 44.33 44.49 43.83 43.89 3,130,153 -0.41(-0.93%)
Apr 18, 2005 44.98 45.27 44.14 44.30 3,327,059 -0.56(-1.25%)
Apr 15, 2005 45.05 45.43 44.80 44.86 2,702,808 -0.56(-1.23%)
Apr 14, 2005 45.76 46.08 45.38 45.42 2,066,936 -0.34(-0.74%)
Apr 13, 2005 46.40 46.42 45.62 45.76 2,288,911 -0.63(-1.36%)
Apr 12, 2005 46.31 46.51 45.12 46.39 2,948,654 +0.09(+0.19%)
Apr 11, 2005 45.87 46.36 45.55 46.30 2,633,621 +0.12(+0.26%)
Apr 08, 2005 47.05 47.05 46.00 46.18 1,854,365 -0.72(-1.54%)
Apr 07, 2005 46.51 47.23 45.75 46.90 3,138,953 +0.62(+1.34%)
Apr 06, 2005 46.49 46.78 46.08 46.28 2,649,801 -0.08(-0.17%)
Apr 05, 2005 45.20 46.46 45.14 46.36 4,754,107 +1.20(+2.66%)
Apr 04, 2005 43.83 45.22 43.64 45.16 3,559,031 +1.37(+3.13%)
Apr 01, 2005 44.36 44.41 43.60 43.79 3,350,163 -0.39(-0.88%)
Mar 31, 2005 45.00 45.07 44.00 44.18 3,536,089 -0.81(-1.80%)
Mar 30, 2005 44.43 45.40 44.40 44.99 3,608,558 +0.55(+1.24%)
Mar 29, 2005 44.32 44.73 44.00 44.44 3,041,758 -0.01(-0.02%)
Mar 28, 2005 43.53 44.66 43.53 44.45 2,765,668 +0.85(+1.95%)
Mar 24, 2005 43.67 43.89 43.50 43.60 1,971,158 -0.12(-0.27%)
Mar 23, 2005 43.19 44.07 43.06 43.72 2,712,302 +0.29(+0.67%)
Mar 22, 2005 43.23 43.94 43.15 43.43 2,831,725 +0.20(+0.46%)
Mar 21, 2005 43.66 43.70 42.75 43.23 3,188,330 -0.47(-1.08%)
Mar 18, 2005 44.15 44.30 43.28 43.70 4,914,678 -0.45(-1.02%)
Mar 17, 2005 44.50 44.65 44.06 44.15 2,675,180 -0.50(-1.12%)
Mar 16, 2005 45.05 45.18 44.48 44.65 2,740,853 -0.67(-1.48%)
Mar 15, 2005 45.72 45.76 45.04 45.32 2,979,704 -0.34(-0.74%)
Mar 14, 2005 44.90 45.71 44.84 45.66 3,091,073 +0.72(+1.60%)
Mar 11, 2005 44.94 45.35 44.68 44.94 2,518,241 +0.19(+0.42%)
Mar 10, 2005 45.76 45.84 44.59 44.75 4,418,736 -0.86(-1.89%)
Mar 09, 2005 45.94 46.21 45.33 45.61 4,918,758 -0.45(-0.98%)
Mar 08, 2005 44.80 46.63 44.50 46.06 8,117,927 +1.52(+3.41%)
Mar 07, 2005 44.92 45.15 44.37 44.54 3,306,916 -0.22(-0.49%)
Mar 04, 2005 44.76 45.25 44.50 44.76 4,714,052 -0.04(-0.09%)
Mar 03, 2005 45.10 45.25 44.73 44.80 4,944,151 -0.22(-0.49%)
Mar 02, 2005 45.41 46.07 44.31 45.02 12,766,901 -1.69(-3.62%)
Mar 01, 2005 46.63 47.27 46.61 46.71 2,906,640 +0.12(+0.26%)
Feb 28, 2005 46.61 47.00 46.18 46.59 2,425,255 +0.02(+0.04%)
Feb 25, 2005 46.42 46.76 46.35 46.57 1,525,827 +0.03(+0.06%)
Feb 24, 2005 45.66 46.69 45.60 46.54 2,389,955 +0.89(+1.95%)
Feb 23, 2005 45.75 46.12 45.49 45.65 2,810,376 +0.25(+0.55%)
Feb 22, 2005 45.52 46.71 45.40 45.40 3,522,043 -0.40(-0.87%)
Feb 18, 2005 45.99 46.13 45.74 45.80 2,028,094 -0.30(-0.65%)
Feb 17, 2005 46.80 47.08 46.00 46.10 2,190,083 -0.84(-1.79%)
Feb 16, 2005 47.00 47.10 46.66 46.94 1,794,965 -0.06(-0.13%)
Feb 15, 2005 46.74 47.02 46.30 47.00 2,083,530 +0.49(+1.05%)
Feb 14, 2005 46.52 46.76 46.15 46.51 2,043,839 +0.07(+0.15%)
Feb 11, 2005 45.98 46.91 45.73 46.44 2,959,208 +0.58(+1.26%)
Feb 10, 2005 45.58 46.29 45.45 45.86 1,966,206 +0.35(+0.77%)
Feb 09, 2005 45.84 46.01 45.42 45.51 2,227,839 -0.37(-0.81%)
Feb 08, 2005 46.48 46.50 45.69 45.88 2,893,481 -0.22(-0.48%)
Feb 07, 2005 46.20 46.60 46.00 46.10 2,576,413 -0.08(-0.17%)
Feb 04, 2005 46.36 46.82 45.92 46.18 3,579,474 -0.19(-0.41%)
Feb 03, 2005 46.50 46.64 45.75 46.37 4,787,806 -0.80(-1.70%)
Feb 02, 2005 46.97 47.18 46.52 47.17 2,263,683 +0.21(+0.45%)
Feb 01, 2005 47.19 47.36 46.89 46.96 2,637,616 -0.31(-0.66%)
Jan 31, 2005 47.70 48.24 47.13 47.27 2,871,388 -0.02(-0.04%)
Jan 28, 2005 47.32 47.46 46.60 47.29 2,648,709 +0.06(+0.13%)
Jan 27, 2005 47.24 47.79 46.93 47.23 2,258,491 -0.13(-0.27%)
Jan 26, 2005 47.20 47.51 47.18 47.36 2,601,551 +0.28(+0.59%)
Jan 25, 2005 46.90 47.24 46.52 47.08 2,146,932 +0.66(+1.42%)
Jan 24, 2005 46.60 47.15 46.33 46.42 2,487,925 -0.09(-0.19%)
Jan 21, 2005 47.71 47.94 46.43 46.51 3,104,718 -1.28(-2.68%)
Jan 20, 2005 48.49 48.64 47.70 47.79 1,871,366 -0.57(-1.18%)
Jan 19, 2005 49.15 49.16 48.33 48.36 1,840,784 -0.78(-1.59%)
Jan 18, 2005 48.15 49.18 47.84 49.14 3,130,287 +0.87(+1.80%)
Jan 14, 2005 47.88 48.49 47.80 48.27 3,035,483 +0.53(+1.11%)
Jan 13, 2005 47.80 48.40 47.53 47.74 2,913,567 +0.21(+0.44%)
Jan 12, 2005 47.26 47.64 47.00 47.53 2,367,727 +0.21(+0.44%)
Jan 11, 2005 47.37 47.56 47.10 47.32 2,407,355 -0.26(-0.55%)
Jan 10, 2005 47.41 47.94 47.27 47.58 2,093,664 +0.09(+0.19%)
Jan 07, 2005 47.83 47.96 47.37 47.49 2,480,240 -0.41(-0.86%)
Jan 06, 2005 48.86 48.89 47.76 47.90 3,771,683 +0.68(+1.44%)
Jan 05, 2005 47.18 47.86 46.92 47.22 2,724,809 +0.18(+0.38%)
Jan 04, 2005 48.19 48.34 47.04 47.04 3,287,949 -0.86(-1.80%)
Jan 03, 2005 48.24 48.99 47.75 47.90 2,268,705 -0.51(-1.05%)
Dec 31, 2004 48.32 48.63 48.26 48.41 1,301,200 -0.04(-0.08%)
Dec 30, 2004 48.76 48.92 48.35 48.45 1,463,100 -0.26(-0.53%)
Dec 29, 2004 47.65 48.87 47.60 48.71 1,952,500 +0.61(+1.27%)
Dec 28, 2004 47.47 48.12 47.43 48.10 1,243,100 +0.64(+1.35%)
Dec 27, 2004 47.78 48.05 47.35 47.46 1,838,800 -0.04(-0.08%)
Dec 23, 2004 47.65 48.09 47.50 47.50 1,428,600 -0.31(-0.65%)
Dec 22, 2004 47.58 48.30 47.51 47.81 2,160,000 -0.16(-0.33%)
Dec 21, 2004 47.77 48.00 47.43 47.97 2,693,500 +0.22(+0.46%)
Dec 20, 2004 47.79 48.20 47.45 47.75 2,235,200 -0.04(-0.08%)
Dec 17, 2004 47.84 48.23 47.57 47.79 3,786,500 -0.16(-0.33%)
Dec 16, 2004 48.40 48.46 47.70 47.95 2,857,100 -0.41(-0.85%)
Dec 15, 2004 47.81 48.50 47.76 48.36 3,005,200 +0.43(+0.90%)
Dec 14, 2004 47.00 47.98 47.00 47.93 3,321,800 +0.85(+1.81%)
Dec 13, 2004 47.55 47.86 46.80 47.08 3,845,500 -0.44(-0.93%)
Dec 10, 2004 47.70 48.00 47.18 47.52 4,314,900 -0.58(-1.21%)
Dec 09, 2004 47.25 48.60 47.05 48.10 8,193,000 -0.80(-1.64%)
Dec 08, 2004 48.06 48.92 48.02 48.90 3,798,600 +0.84(+1.75%)
Dec 07, 2004 48.26 48.75 47.82 48.06 3,967,300 -0.22(-0.46%)
Dec 06, 2004 47.90 48.60 47.48 48.28 3,825,700 +0.36(+0.75%)
Dec 03, 2004 48.70 49.25 47.91 47.92 4,046,500 -1.27(-2.58%)
Dec 02, 2004 48.87 49.82 48.41 49.19 3,884,100 -0.44(-0.88%)
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.