Costco Wholesale (NQ: COST )

369.55 USD -1.17 (-0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.57 53.92 53.03 53.84 4,306,362 +0.14(+0.26%)
Mar 29, 2007 54.14 54.20 53.24 53.70 3,497,871 -0.01(-0.02%)
Mar 28, 2007 53.76 54.29 53.17 53.71 3,696,440 -0.42(-0.78%)
Mar 27, 2007 54.27 54.37 53.80 54.13 2,840,079 -0.39(-0.72%)
Mar 26, 2007 54.44 54.53 53.69 54.52 2,799,806 -0.04(-0.07%)
Mar 23, 2007 54.19 55.02 54.09 54.56 2,715,498 +0.32(+0.59%)
Mar 22, 2007 54.51 54.66 53.97 54.24 3,585,787 -0.10(-0.18%)
Mar 21, 2007 53.15 54.55 53.09 54.34 4,189,713 +1.16(+2.18%)
Mar 20, 2007 53.38 53.38 52.71 53.18 5,226,619 -0.06(-0.11%)
Mar 19, 2007 53.10 53.72 52.95 53.24 3,162,593 +0.26(+0.49%)
Mar 16, 2007 53.02 53.55 52.77 52.98 5,527,942 -0.21(-0.39%)
Mar 15, 2007 52.40 53.48 52.40 53.19 3,777,077 +0.66(+1.26%)
Mar 14, 2007 52.82 53.15 51.52 52.53 7,117,967 -0.43(-0.81%)
Mar 13, 2007 53.65 53.92 52.57 52.96 6,579,171 -0.69(-1.29%)
Mar 12, 2007 54.06 54.37 53.28 53.65 6,275,523 -0.69(-1.27%)
Mar 09, 2007 54.44 54.53 53.50 54.34 7,835,662 +0.08(+0.15%)
Mar 08, 2007 55.48 56.46 54.05 54.26 12,785,129 -1.86(-3.31%)
Mar 07, 2007 55.99 56.53 55.72 56.12 3,136,230 +0.40(+0.72%)
Mar 06, 2007 55.71 56.09 55.16 55.72 3,297,313 +0.47(+0.85%)
Mar 05, 2007 55.28 56.13 55.23 55.25 3,807,738 -0.50(-0.90%)
Mar 02, 2007 55.50 56.74 55.50 55.75 4,694,389 -0.25(-0.45%)
Mar 01, 2007 55.10 56.39 54.77 56.00 4,399,455 +0.11(+0.20%)
Feb 28, 2007 55.80 56.25 55.05 55.89 5,120,135 +0.49(+0.88%)
Feb 27, 2007 56.94 57.12 55.36 55.40 4,828,886 -2.00(-3.48%)
Feb 26, 2007 57.92 58.07 56.97 57.40 2,733,212 -0.07(-0.12%)
Feb 23, 2007 58.10 58.19 57.27 57.47 3,151,556 -0.62(-1.07%)
Feb 22, 2007 58.33 58.33 57.55 58.09 2,099,605 -0.09(-0.15%)
Feb 21, 2007 58.09 58.28 57.82 58.18 1,881,978 -0.10(-0.17%)
Feb 20, 2007 57.97 58.70 57.60 58.28 3,534,844 +0.48(+0.83%)
Feb 16, 2007 57.72 58.10 57.57 57.80 3,756,184 -0.10(-0.17%)
Feb 15, 2007 56.89 57.90 56.76 57.90 3,241,390 +0.85(+1.49%)
Feb 14, 2007 56.51 57.15 56.34 57.05 2,246,277 +0.59(+1.04%)
Feb 13, 2007 56.14 56.62 55.90 56.46 2,285,013 +0.66(+1.18%)
Feb 12, 2007 56.68 56.70 55.64 55.80 2,442,542 -0.18(-0.32%)
Feb 09, 2007 56.78 56.88 55.85 55.98 2,510,337 -0.64(-1.13%)
Feb 08, 2007 56.04 57.09 55.68 56.62 5,392,457 -0.51(-0.89%)
Feb 07, 2007 56.62 57.45 56.62 57.13 2,986,763 +0.56(+0.99%)
Feb 06, 2007 56.53 57.04 56.41 56.57 1,675,461 +0.36(+0.64%)
Feb 05, 2007 56.00 56.70 55.86 56.21 3,319,277 +0.20(+0.36%)
Feb 02, 2007 56.51 56.72 55.80 56.01 2,224,316 -0.38(-0.67%)
Feb 01, 2007 56.25 56.88 56.09 56.39 2,176,877 +0.23(+0.41%)
Jan 31, 2007 55.49 56.52 55.03 56.16 3,101,022 +0.86(+1.56%)
Jan 30, 2007 55.58 55.83 54.98 55.30 2,177,466 +0.03(+0.05%)
Jan 29, 2007 55.01 55.89 54.66 55.27 3,074,060 -0.09(-0.16%)
Jan 26, 2007 55.85 55.85 55.14 55.36 1,841,490 -0.37(-0.66%)
Jan 25, 2007 56.83 56.97 55.58 55.73 2,537,080 -1.33(-2.33%)
Jan 24, 2007 56.50 57.18 56.48 57.06 2,026,362 +0.62(+1.10%)
Jan 23, 2007 56.37 57.14 56.12 56.44 2,775,146 +0.10(+0.18%)
Jan 22, 2007 56.62 56.74 55.89 56.34 3,358,037 -0.43(-0.76%)
Jan 19, 2007 56.66 56.98 56.42 56.77 2,818,486 -0.13(-0.23%)
Jan 18, 2007 56.68 57.25 56.46 56.90 3,676,537 +0.22(+0.39%)
Jan 17, 2007 56.00 56.79 55.93 56.68 4,804,724 +0.44(+0.78%)
Jan 16, 2007 55.90 56.24 55.70 56.24 3,041,971 +0.29(+0.52%)
Jan 12, 2007 54.99 56.06 54.99 55.95 3,538,564 +0.63(+1.14%)
Jan 11, 2007 54.41 55.42 54.22 55.32 3,427,300 +0.91(+1.67%)
Jan 10, 2007 53.67 54.43 53.46 54.41 3,842,654 +0.38(+0.70%)
Jan 09, 2007 53.63 54.16 53.60 54.03 3,211,559 +0.40(+0.75%)
Jan 08, 2007 53.17 53.81 53.12 53.63 2,978,110 +0.22(+0.41%)
Jan 05, 2007 54.15 54.24 53.11 53.41 3,511,542 -0.66(-1.22%)
Jan 04, 2007 53.44 54.22 53.02 54.07 3,983,262 +1.23(+2.33%)
Jan 03, 2007 53.35 54.09 52.43 52.84 3,888,161 -0.03(-0.06%)
Dec 29, 2006 52.78 53.39 52.66 52.87 1,574,217 -0.23(-0.43%)
Dec 28, 2006 53.17 53.41 52.98 53.10 1,633,370 -0.30(-0.56%)
Dec 27, 2006 53.00 53.55 52.75 53.40 3,185,958 +0.71(+1.35%)
Dec 26, 2006 52.51 52.89 52.20 52.69 1,794,630 +0.49(+0.94%)
Dec 22, 2006 52.27 52.58 51.95 52.20 1,749,857 -0.13(-0.25%)
Dec 21, 2006 53.09 53.30 52.16 52.33 2,168,660 -0.60(-1.13%)
Dec 20, 2006 53.20 53.45 52.84 52.93 2,438,303 -0.35(-0.66%)
Dec 19, 2006 53.66 53.70 52.95 53.28 4,070,159 -0.53(-0.98%)
Dec 18, 2006 53.95 54.19 53.65 53.81 3,932,016 +0.08(+0.15%)
Dec 15, 2006 54.50 54.57 53.64 53.73 5,625,851 -0.38(-0.70%)
Dec 14, 2006 54.55 55.12 53.83 54.11 9,835,379 +0.97(+1.83%)
Dec 13, 2006 53.62 53.64 52.71 53.14 3,097,434 -0.10(-0.19%)
Dec 12, 2006 53.71 54.09 52.99 53.24 3,835,785 -0.82(-1.52%)
Dec 11, 2006 53.75 54.42 53.41 54.06 2,076,695 +0.37(+0.69%)
Dec 08, 2006 53.74 54.31 53.50 53.69 1,853,046 +0.01(+0.02%)
Dec 07, 2006 54.43 54.69 53.60 53.68 2,161,431 -0.75(-1.38%)
Dec 06, 2006 54.50 54.70 53.97 54.43 2,031,285 +0.03(+0.06%)
Dec 05, 2006 53.68 54.48 53.15 54.40 2,989,037 +1.01(+1.89%)
Dec 04, 2006 52.11 53.78 52.11 53.39 2,903,537 +1.19(+2.28%)
Dec 01, 2006 52.28 52.66 51.73 52.20 3,215,298 -0.10(-0.19%)
Nov 30, 2006 52.80 52.92 52.01 52.30 4,309,600 -1.00(-1.88%)
Nov 29, 2006 52.90 53.40 52.83 53.30 2,369,522 +0.40(+0.76%)
Nov 28, 2006 53.36 53.47 52.55 52.90 2,676,652 -0.49(-0.92%)
Nov 27, 2006 53.86 54.39 53.16 53.39 2,570,937 -0.12(-0.22%)
Nov 24, 2006 53.46 53.97 53.30 53.51 962,399 -0.25(-0.47%)
Nov 22, 2006 53.99 54.00 53.23 53.76 1,516,354 +0.04(+0.07%)
Nov 21, 2006 53.61 54.00 53.44 53.72 1,825,625 -0.07(-0.13%)
Nov 20, 2006 53.55 54.77 53.52 53.79 4,546,529 +0.39(+0.73%)
Nov 17, 2006 53.07 53.62 52.88 53.40 3,939,595 -0.02(-0.04%)
Nov 16, 2006 53.39 53.44 52.53 53.42 2,529,005 +0.41(+0.77%)
Nov 15, 2006 52.36 53.36 52.36 53.01 2,861,609 +0.58(+1.11%)
Nov 14, 2006 52.64 53.11 52.30 52.43 5,091,323 +0.30(+0.58%)
Nov 13, 2006 53.01 53.42 52.05 52.13 2,620,673 -0.77(-1.46%)
Nov 10, 2006 51.97 53.00 51.72 52.90 2,618,344 +1.16(+2.24%)
Nov 09, 2006 52.38 52.57 51.66 51.74 2,963,258 -0.73(-1.39%)
Nov 08, 2006 52.45 52.76 51.95 52.47 3,169,443 -0.11(-0.21%)
Nov 07, 2006 52.51 53.25 52.25 52.58 2,582,463 +0.17(+0.32%)
Nov 06, 2006 51.98 52.86 51.90 52.41 2,241,095 +0.59(+1.14%)
Nov 03, 2006 53.25 53.25 51.40 51.82 4,498,530 -1.18(-2.23%)
Nov 02, 2006 52.00 53.42 51.50 53.00 6,367,665 +0.09(+0.17%)
Nov 01, 2006 53.55 53.93 52.50 52.91 4,389,332 -0.47(-0.88%)
Oct 31, 2006 53.06 53.80 52.92 53.38 4,106,844 +0.28(+0.53%)
Oct 30, 2006 52.71 53.40 52.62 53.10 2,582,678 +0.09(+0.17%)
Oct 27, 2006 53.52 53.53 52.88 53.01 2,770,942 -0.48(-0.90%)
Oct 26, 2006 52.75 53.85 52.50 53.49 3,553,099 +0.92(+1.75%)
Oct 25, 2006 52.52 53.17 52.02 52.57 5,140,737 +0.08(+0.15%)
Oct 24, 2006 52.62 52.83 52.20 52.49 3,122,238 -0.20(-0.38%)
Oct 23, 2006 51.43 52.84 51.43 52.69 5,242,260 +1.00(+1.93%)
Oct 20, 2006 51.84 51.85 51.07 51.69 3,501,828 +0.03(+0.06%)
Oct 19, 2006 52.00 52.40 51.43 51.66 4,691,422 -0.48(-0.92%)
Oct 18, 2006 52.74 53.10 52.00 52.14 4,050,182 -0.33(-0.63%)
Oct 17, 2006 52.54 53.03 52.31 52.47 3,821,550 -0.51(-0.96%)
Oct 16, 2006 53.01 53.65 52.80 52.98 4,329,690 -0.22(-0.41%)
Oct 13, 2006 53.60 53.72 52.96 53.20 4,914,867 -0.70(-1.30%)
Oct 12, 2006 51.79 54.35 51.39 53.90 18,346,423 +3.83(+7.65%)
Oct 11, 2006 49.77 50.16 49.29 50.07 3,962,982 +0.31(+0.62%)
Oct 10, 2006 49.99 50.37 49.50 49.76 3,086,776 -0.05(-0.10%)
Oct 09, 2006 49.64 50.02 49.15 49.81 2,289,757 +0.33(+0.67%)
Oct 06, 2006 50.35 50.35 49.22 49.48 4,218,984 -0.88(-1.75%)
Oct 05, 2006 49.60 50.76 49.02 50.36 7,963,994 +0.04(+0.08%)
Oct 04, 2006 48.99 50.43 48.51 50.32 5,681,531 +1.06(+2.15%)
Oct 03, 2006 48.25 49.71 47.89 49.26 7,705,011 +0.51(+1.05%)
Oct 02, 2006 49.57 49.57 48.50 48.75 5,419,635 -0.93(-1.87%)
Sep 29, 2006 50.22 50.46 49.60 49.68 4,135,930 -0.39(-0.78%)
Sep 28, 2006 50.69 50.91 49.57 50.07 6,387,104 -0.55(-1.09%)
Sep 27, 2006 51.25 51.52 50.15 50.62 7,432,383 -1.00(-1.94%)
Sep 26, 2006 51.42 51.96 50.25 51.62 6,283,704 +0.37(+0.72%)
Sep 25, 2006 50.79 51.73 49.75 51.25 5,206,151 +1.36(+2.73%)
Sep 22, 2006 50.09 50.43 49.81 49.89 3,629,805 -0.37(-0.74%)
Sep 21, 2006 51.94 52.35 49.55 50.26 7,072,811 -1.61(-3.10%)
Sep 20, 2006 51.10 52.18 51.03 51.87 6,155,016 +1.01(+1.99%)
Sep 19, 2006 49.94 50.94 49.67 50.86 5,057,820 +1.32(+2.66%)
Sep 18, 2006 49.90 49.90 49.12 49.54 3,726,361 -0.28(-0.56%)
Sep 15, 2006 50.56 51.13 49.52 49.82 7,994,947 -0.09(-0.18%)
Sep 14, 2006 49.31 50.20 48.81 49.91 4,841,634 +0.37(+0.75%)
Sep 13, 2006 49.50 50.05 49.00 49.54 4,470,868 -0.04(-0.08%)
Sep 12, 2006 48.63 50.36 48.35 49.58 5,783,970 +0.95(+1.95%)
Sep 11, 2006 48.00 49.15 47.68 48.63 5,119,997 +0.56(+1.16%)
Sep 08, 2006 47.48 48.16 47.14 48.07 4,274,923 +0.88(+1.86%)
Sep 07, 2006 47.77 48.03 46.94 47.19 4,472,000 -0.51(-1.07%)
Sep 06, 2006 47.97 48.29 47.60 47.70 4,554,456 -0.51(-1.06%)
Sep 05, 2006 47.50 48.40 47.37 48.21 4,992,686 +0.86(+1.82%)
Sep 01, 2006 47.11 47.65 46.93 47.35 4,582,131 +0.56(+1.20%)
Aug 31, 2006 47.31 47.59 46.55 46.79 8,995,699 -0.39(-0.83%)
Aug 30, 2006 46.76 47.99 46.00 47.18 23,978,620 -2.07(-4.20%)
Aug 29, 2006 49.37 49.51 48.30 49.25 3,108,984 +0.09(+0.18%)
Aug 28, 2006 48.71 49.48 48.44 49.16 3,547,199 +0.57(+1.17%)
Aug 25, 2006 48.80 48.99 48.36 48.59 5,140,971 -1.02(-2.06%)
Aug 24, 2006 50.88 50.88 48.78 49.61 6,969,480 -0.89(-1.76%)
Aug 23, 2006 51.92 51.92 50.36 50.50 3,772,473 -1.09(-2.11%)
Aug 22, 2006 51.43 52.14 51.18 51.59 3,812,548 +0.16(+0.31%)
Aug 21, 2006 52.34 52.48 51.36 51.43 4,228,658 -1.12(-2.13%)
Aug 18, 2006 52.12 52.57 51.45 52.55 3,420,844 +0.70(+1.35%)
Aug 17, 2006 51.95 52.59 51.46 51.85 4,391,359 -0.10(-0.19%)
Aug 16, 2006 51.91 52.08 51.20 51.95 3,560,541 +0.13(+0.25%)
Aug 15, 2006 52.40 52.40 51.25 51.82 3,293,063 +0.17(+0.33%)
Aug 14, 2006 51.24 52.49 50.97 51.65 3,448,822 +0.90(+1.77%)
Aug 11, 2006 51.06 51.27 50.26 50.75 4,471,921 -0.51(-0.99%)
Aug 10, 2006 50.01 51.58 49.42 51.26 4,723,251 +1.06(+2.11%)
Aug 09, 2006 52.16 52.50 49.99 50.20 3,972,980 -1.46(-2.83%)
Aug 08, 2006 51.85 52.16 51.37 51.66 3,176,155 +0.19(+0.37%)
Aug 07, 2006 51.85 51.99 50.89 51.47 3,177,467 -0.31(-0.60%)
Aug 04, 2006 51.48 52.45 51.36 51.78 4,404,217 +0.78(+1.53%)
Aug 03, 2006 51.65 52.57 49.99 51.00 7,369,518 -1.44(-2.75%)
Aug 02, 2006 52.26 52.65 51.64 52.44 2,744,965 +0.19(+0.36%)
Aug 01, 2006 52.41 52.55 51.59 52.25 3,385,685 -0.51(-0.97%)
Jul 31, 2006 52.00 52.90 51.81 52.76 3,855,514 +0.89(+1.72%)
Jul 28, 2006 51.80 52.14 50.70 51.87 4,598,134 +0.42(+0.82%)
Jul 27, 2006 53.40 53.48 51.23 51.45 5,313,698 -1.88(-3.53%)
Jul 26, 2006 53.90 53.95 53.01 53.33 3,731,383 -0.67(-1.24%)
Jul 25, 2006 53.41 54.10 52.76 54.00 3,265,793 +0.64(+1.20%)
Jul 24, 2006 52.56 53.55 52.62 53.36 4,420,383 +0.80(+1.52%)
Jul 21, 2006 53.12 53.35 52.45 52.56 5,297,722 -0.79(-1.48%)
Jul 20, 2006 53.61 54.05 53.32 53.35 3,037,658 -0.44(-0.82%)
Jul 19, 2006 53.00 54.16 53.00 53.79 6,253,771 +0.91(+1.72%)
Jul 18, 2006 53.56 53.67 52.36 52.88 5,565,497 -1.08(-2.00%)
Jul 17, 2006 53.51 54.26 53.44 53.96 3,719,097 +0.44(+0.82%)
Jul 14, 2006 54.89 55.15 53.10 53.52 6,483,044 -1.53(-2.78%)
Jul 13, 2006 55.56 55.88 54.67 55.05 6,125,344 -0.83(-1.49%)
Jul 12, 2006 56.50 56.90 55.84 55.88 3,488,528 -0.85(-1.50%)
Jul 11, 2006 56.26 56.87 55.98 56.73 3,018,750 +0.42(+0.75%)
Jul 10, 2006 56.03 56.75 55.99 56.31 2,602,100 +0.15(+0.27%)
Jul 07, 2006 55.63 56.70 55.49 56.16 3,417,359 +0.31(+0.56%)
Jul 06, 2006 55.40 55.95 55.13 55.85 4,707,732 -1.00(-1.76%)
Jul 05, 2006 57.50 57.94 56.69 56.85 2,148,182 -0.73(-1.27%)
Jul 03, 2006 57.18 57.62 56.95 57.58 1,347,401 +0.45(+0.79%)
Jun 30, 2006 57.09 57.38 56.70 57.13 4,037,911 -0.02(-0.04%)
Jun 29, 2006 56.04 57.23 55.69 57.15 4,146,600 +1.09(+1.95%)
Jun 28, 2006 55.74 56.25 55.50 56.06 1,871,412 +0.41(+0.74%)
Jun 27, 2006 56.12 56.76 55.43 55.65 2,978,608 -0.65(-1.15%)
Jun 26, 2006 55.44 56.38 55.39 56.30 2,763,200 +0.80(+1.44%)
Jun 23, 2006 55.10 56.14 55.10 55.50 1,879,173 +0.23(+0.42%)
Jun 22, 2006 55.51 55.68 54.98 55.27 2,714,624 -0.49(-0.88%)
Jun 21, 2006 54.72 56.17 54.72 55.76 4,150,073 +0.88(+1.60%)
Jun 20, 2006 54.32 55.34 54.28 54.88 6,346,112 +1.33(+2.48%)
Jun 19, 2006 53.75 53.98 53.10 53.55 2,033,854 -0.20(-0.37%)
Jun 16, 2006 53.61 54.00 53.35 53.75 3,179,752 -0.12(-0.22%)
Jun 15, 2006 53.00 53.98 52.82 53.87 3,000,116 +0.89(+1.68%)
Jun 14, 2006 52.57 53.37 52.44 52.98 2,897,180 +0.35(+0.67%)
Jun 13, 2006 52.24 53.05 52.20 52.63 3,712,760 +0.32(+0.61%)
Jun 12, 2006 52.96 53.13 52.24 52.31 2,639,912 -0.73(-1.38%)
Jun 09, 2006 53.55 53.72 53.01 53.04 2,746,108 -0.41(-0.77%)
Jun 08, 2006 52.34 53.72 52.29 53.45 5,205,275 +1.16(+2.22%)
Jun 07, 2006 52.49 53.14 52.19 52.29 3,302,196 -0.22(-0.42%)
Jun 06, 2006 52.58 52.77 52.03 52.51 3,283,925 -0.06(-0.11%)
Jun 05, 2006 53.23 53.41 52.52 52.57 2,577,138 -0.88(-1.65%)
Jun 02, 2006 53.57 54.04 52.75 53.45 3,162,966 -0.78(-1.44%)
Jun 01, 2006 53.10 54.25 52.90 54.23 4,182,379 +1.30(+2.46%)
May 31, 2006 52.99 53.58 52.32 52.93 8,559,557 -0.63(-1.18%)
May 30, 2006 54.27 54.32 53.35 53.56 3,078,256 -0.87(-1.60%)
May 26, 2006 54.53 54.66 54.16 54.43 1,938,946 +0.03(+0.06%)
May 25, 2006 53.85 54.49 53.61 54.40 2,921,818 +0.59(+1.10%)
May 24, 2006 53.64 54.52 53.50 53.81 4,685,362 +0.17(+0.32%)
May 23, 2006 54.02 54.70 53.60 53.64 2,619,456 -0.47(-0.87%)
May 22, 2006 53.84 54.46 53.72 54.11 2,864,194 -0.09(-0.17%)
May 19, 2006 53.52 54.50 53.03 54.20 3,685,873 +0.73(+1.37%)
May 18, 2006 54.29 54.29 52.93 53.47 2,602,388 -0.54(-1.00%)
May 17, 2006 54.80 55.10 53.89 54.01 3,972,857 -1.23(-2.23%)
May 16, 2006 55.40 55.64 55.10 55.24 2,416,036 -0.31(-0.56%)
May 15, 2006 54.68 55.62 54.46 55.55 2,976,301 +0.32(+0.58%)
May 12, 2006 56.12 56.13 54.90 55.23 2,678,198 -0.83(-1.48%)
May 11, 2006 56.52 56.84 55.68 56.06 2,234,048 -0.74(-1.30%)
May 10, 2006 56.64 57.24 56.33 56.80 1,901,913 +0.19(+0.34%)
May 09, 2006 56.94 56.95 56.22 56.61 1,457,384 -0.24(-0.42%)
May 08, 2006 56.70 57.24 56.23 56.85 1,870,804 +0.15(+0.26%)
May 05, 2006 55.90 56.83 55.63 56.70 3,369,446 +1.17(+2.11%)
May 04, 2006 54.85 55.97 54.51 55.53 4,146,610 +1.57(+2.91%)
May 03, 2006 53.84 54.46 53.34 53.96 3,760,479 -0.02(-0.04%)
May 02, 2006 54.12 54.40 53.82 53.98 2,636,035 -0.14(-0.26%)
May 01, 2006 54.74 54.94 54.02 54.12 2,938,055 -0.31(-0.57%)
Apr 28, 2006 54.54 54.54 53.80 54.43 2,679,400 +0.07(+0.13%)
Apr 27, 2006 54.25 54.91 54.01 54.36 2,692,878 -0.16(-0.29%)
Apr 26, 2006 54.65 54.75 54.17 54.52 2,370,207 -0.02(-0.04%)
Apr 25, 2006 54.22 54.88 54.22 54.54 1,929,301 +0.06(+0.11%)
Apr 24, 2006 53.69 54.73 53.63 54.48 2,021,117 +0.51(+0.94%)
Apr 21, 2006 54.94 55.15 53.67 53.97 2,692,625 -0.88(-1.60%)
Apr 20, 2006 54.76 55.09 54.50 54.85 2,052,938 +0.06(+0.11%)
Apr 19, 2006 55.58 55.58 54.33 54.79 3,010,441 -0.51(-0.92%)
Apr 18, 2006 53.89 55.47 53.81 55.30 4,397,828 +1.41(+2.62%)
Apr 17, 2006 54.03 54.34 53.26 53.89 2,202,113 -0.20(-0.37%)
Apr 13, 2006 54.33 54.69 54.00 54.09 1,539,922 -0.38(-0.70%)
Apr 12, 2006 54.24 54.70 53.99 54.47 1,578,948 +0.23(+0.42%)
Apr 11, 2006 54.58 54.90 53.83 54.24 2,667,502 -0.19(-0.35%)
Apr 10, 2006 55.01 55.19 53.99 54.43 7,036,581 -1.27(-2.28%)
Apr 07, 2006 56.45 57.38 55.62 55.70 3,650,437 -0.89(-1.57%)
Apr 06, 2006 55.69 56.60 55.49 56.59 5,813,569 +1.45(+2.63%)
Apr 05, 2006 54.57 55.37 54.46 55.14 3,368,418 +0.44(+0.80%)
Apr 04, 2006 54.31 54.90 54.15 54.70 2,120,118 +0.38(+0.70%)
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.