Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.02 41.02 39.34 40.02 8,613,712 +0.03(+0.07%)
Oct 30, 2008 40.71 41.08 39.24 40.00 9,662,653 +0.06(+0.16%)
Oct 29, 2008 40.07 41.76 38.50 39.93 11,640,037 -0.42(-1.04%)
Oct 28, 2008 37.87 40.62 36.71 40.35 12,995,361 +3.92(+10.75%)
Oct 27, 2008 35.12 37.54 34.81 36.44 10,606,211 +0.68(+1.90%)
Oct 24, 2008 34.27 36.55 34.16 35.76 7,270,192 -0.90(-2.45%)
Oct 23, 2008 37.50 37.69 34.88 36.65 12,710,324 -0.94(-2.50%)
Oct 22, 2008 38.49 38.74 36.57 37.59 9,776,347 -1.62(-4.14%)
Oct 21, 2008 40.05 41.13 39.01 39.22 10,086,476 -1.56(-3.82%)
Oct 20, 2008 41.64 41.64 39.31 40.78 9,054,336 +0.07(+0.17%)
Oct 17, 2008 39.85 42.08 37.05 40.70 11,998,183 +0.13(+0.33%)
Oct 16, 2008 37.93 40.82 36.82 40.57 15,125,629 +2.93(+7.80%)
Oct 15, 2008 40.18 40.65 37.21 37.64 10,914,511 -3.37(-8.22%)
Oct 14, 2008 42.89 43.19 40.09 41.01 11,389,843 -0.78(-1.86%)
Oct 13, 2008 39.39 41.91 39.14 41.79 12,012,628 +3.95(+10.43%)
Oct 10, 2008 37.30 39.31 35.80 37.84 17,677,190 -0.35(-0.92%)
Oct 09, 2008 40.30 40.73 37.00 38.19 11,163,703 -1.87(-4.66%)
Oct 08, 2008 37.91 41.28 37.45 40.06 19,436,412 -0.52(-1.28%)
Oct 07, 2008 42.44 43.12 40.05 40.58 13,986,416 -1.87(-4.42%)
Oct 06, 2008 42.63 43.53 40.09 42.45 13,544,203 -1.50(-3.40%)
Oct 03, 2008 44.71 45.72 43.73 43.95 11,066,274 +0.48(+1.10%)
Oct 02, 2008 45.15 45.24 43.06 43.47 8,951,953 -1.94(-4.28%)
Oct 01, 2008 44.93 45.63 44.68 45.42 5,498,343 -0.17(-0.37%)
Sep 30, 2008 44.69 45.89 44.23 45.58 7,240,290 +1.21(+2.74%)
Sep 29, 2008 46.30 46.69 43.53 44.37 10,317,069 -2.17(-4.66%)
Sep 26, 2008 45.30 46.56 45.30 46.54 6,421,214 +0.22(+0.47%)
Sep 25, 2008 45.56 46.81 45.46 46.32 7,538,527 +0.84(+1.84%)
Sep 24, 2008 44.99 45.79 44.48 45.49 5,015,691 +0.44(+0.98%)
Sep 23, 2008 45.37 45.97 44.95 45.04 6,274,723 -0.11(-0.25%)
Sep 22, 2008 46.72 46.74 45.11 45.16 8,994,379 -1.24(-2.68%)
Sep 19, 2008 49.85 49.85 21.55 46.40 14,722,221 -1.50(-3.14%)
Sep 18, 2008 46.16 49.26 45.39 47.90 16,486,072 +2.01(+4.38%)
Sep 17, 2008 47.70 47.95 45.87 45.89 16,253,317 -2.46(-5.10%)
Sep 16, 2008 47.67 49.05 47.63 48.36 15,380,048 -0.05(-0.10%)
Sep 15, 2008 48.20 49.14 47.86 48.41 9,357,346 -0.42(-0.86%)
Sep 12, 2008 49.24 49.24 48.31 48.83 7,707,059 -0.58(-1.17%)
Sep 11, 2008 48.39 49.44 48.03 49.40 9,194,845 +0.66(+1.35%)
Sep 10, 2008 48.32 49.33 48.16 48.74 8,561,123 +0.56(+1.17%)
Sep 09, 2008 48.61 48.99 48.08 48.18 9,657,267 -0.21(-0.44%)
Sep 08, 2008 48.75 49.78 48.29 48.39 12,613,652 +0.34(+0.72%)
Sep 05, 2008 47.10 48.18 46.62 48.05 8,409,133 +0.76(+1.60%)
Sep 04, 2008 47.67 48.43 47.29 47.29 8,772,582 -0.68(-1.42%)
Sep 03, 2008 47.04 48.09 46.70 47.97 8,360,199 +0.05(+0.10%)
Sep 02, 2008 47.84 48.75 47.76 47.92 7,466,383 +0.84(+1.79%)
Aug 29, 2008 47.14 47.49 47.00 47.08 4,033,507 -0.53(-1.11%)
Aug 28, 2008 46.94 47.69 46.93 47.61 4,317,945 +0.77(+1.65%)
Aug 27, 2008 46.58 47.16 46.24 46.83 4,060,909 +0.13(+0.29%)
Aug 26, 2008 46.63 46.85 46.05 46.70 3,734,751 +0.05(+0.11%)
Aug 25, 2008 47.35 47.38 46.53 46.65 4,561,193 -0.69(-1.45%)
Aug 22, 2008 46.73 47.56 46.71 47.34 4,999,964 +0.83(+1.78%)
Aug 21, 2008 45.98 46.61 45.80 46.51 4,250,794 +0.22(+0.47%)
Aug 20, 2008 46.55 46.85 45.89 46.29 5,357,252 -0.37(-0.78%)
Aug 19, 2008 47.32 47.49 46.17 46.66 6,977,245 -0.67(-1.41%)
Aug 18, 2008 47.81 48.08 47.08 47.33 5,867,816 -0.41(-0.87%)
Aug 15, 2008 47.37 47.98 47.24 47.74 6,681,031 +0.60(+1.28%)
Aug 14, 2008 46.62 47.73 46.52 47.14 6,019,033 +0.13(+0.28%)
Aug 13, 2008 47.26 47.39 46.36 47.00 7,652,136 -0.58(-1.22%)
Aug 12, 2008 46.89 47.88 46.70 47.59 7,330,256 +0.48(+1.01%)
Aug 11, 2008 47.00 48.42 46.60 47.11 9,064,008 +0.08(+0.16%)
Aug 08, 2008 46.41 47.23 46.38 47.03 10,224,945 +0.82(+1.78%)
Aug 07, 2008 45.75 46.76 45.65 46.21 11,985,272 +0.07(+0.15%)
Aug 06, 2008 45.09 46.27 44.99 46.14 11,253,050 +0.77(+1.69%)
Aug 05, 2008 44.35 45.63 44.34 45.37 9,803,816 +1.48(+3.37%)
Aug 04, 2008 43.65 44.26 43.24 43.89 6,015,335 +0.22(+0.51%)
Aug 01, 2008 44.31 44.42 43.37 43.67 8,170,872 -0.34(-0.77%)
Jul 31, 2008 43.76 44.76 43.60 44.00 9,561,220 -0.22(-0.51%)
Jul 30, 2008 43.39 44.51 43.32 44.23 17,143,248 +0.86(+1.97%)
Jul 29, 2008 42.37 43.64 42.35 43.37 13,162,046 +1.00(+2.37%)
Jul 28, 2008 43.25 43.49 42.29 42.37 11,832,084 -0.99(-2.28%)
Jul 25, 2008 44.45 44.48 43.14 43.36 12,262,484 -0.86(-1.94%)
Jul 24, 2008 44.30 45.00 44.00 44.22 15,829,803 -0.32(-0.71%)
Jul 23, 2008 44.29 46.80 43.74 44.53 57,442,500 -6.02(-11.90%)
Jul 22, 2008 49.05 50.58 48.80 50.55 11,354,915 +1.64(+3.36%)
Jul 21, 2008 50.65 51.31 48.77 48.90 8,930,596 -1.80(-3.56%)
Jul 18, 2008 52.04 52.06 50.52 50.71 10,325,993 -1.33(-2.56%)
Jul 17, 2008 51.25 52.13 50.02 52.04 9,652,286 +1.09(+2.14%)
Jul 16, 2008 49.15 51.20 48.39 50.95 11,041,035 +2.11(+4.33%)
Jul 15, 2008 48.54 49.36 47.54 48.84 11,130,795 +0.00(+0.00%)
Jul 14, 2008 49.61 49.62 48.46 48.84 7,492,445 -0.18(-0.37%)
Jul 11, 2008 49.23 49.64 48.30 49.02 7,330,825 -0.72(-1.45%)
Jul 10, 2008 50.30 50.58 49.16 49.75 10,310,015 -0.91(-1.79%)
Jul 09, 2008 52.45 52.46 50.64 50.65 7,850,412 -1.76(-3.36%)
Jul 08, 2008 51.07 52.58 51.07 52.42 8,517,678 +1.26(+2.46%)
Jul 07, 2008 51.12 51.60 50.43 51.16 7,410,872 +0.45(+0.89%)
Jul 04, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.00(+0.00%)
Jul 03, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.07(+0.14%)
Jul 02, 2008 51.00 51.91 50.58 50.64 7,443,502 -0.29(-0.58%)
Jul 01, 2008 48.74 51.07 48.59 50.93 12,210,396 +1.69(+3.44%)
Jun 30, 2008 49.14 50.54 48.44 49.24 10,852,531 -0.08(-0.17%)
Jun 27, 2008 48.90 49.78 48.58 49.33 12,948,943 +0.86(+1.78%)
Jun 26, 2008 48.90 49.23 48.40 48.46 9,634,144 -1.31(-2.62%)
Jun 25, 2008 48.72 50.50 48.72 49.77 10,912,551 +1.14(+2.35%)
Jun 24, 2008 47.75 49.23 47.63 48.62 7,388,840 +0.58(+1.20%)
Jun 23, 2008 48.49 49.00 47.87 48.05 7,439,231 -0.20(-0.42%)
Jun 20, 2008 49.14 49.22 47.87 48.25 7,777,185 -1.06(-2.15%)
Jun 19, 2008 48.24 49.64 48.24 49.31 6,711,241 +0.90(+1.86%)
Jun 18, 2008 48.83 48.99 48.20 48.41 7,263,864 -0.68(-1.39%)
Jun 17, 2008 49.57 49.73 48.93 49.09 5,183,757 -0.34(-0.70%)
Jun 16, 2008 49.03 49.90 48.72 49.44 5,658,576 +0.07(+0.14%)
Jun 13, 2008 48.16 49.38 48.09 49.37 9,806,948 +1.49(+3.11%)
Jun 12, 2008 48.69 49.09 47.13 47.88 11,970,739 -0.47(-0.97%)
Jun 11, 2008 49.30 49.48 48.27 48.35 8,353,877 -1.12(-2.26%)
Jun 10, 2008 49.26 49.86 48.99 49.47 9,425,348 -0.61(-1.22%)
Jun 09, 2008 50.00 50.88 49.78 50.08 7,849,009 +0.10(+0.20%)
Jun 06, 2008 51.21 51.21 49.85 49.98 8,985,657 -1.62(-3.14%)
Jun 05, 2008 50.22 51.65 50.18 51.60 8,693,600 +1.89(+3.80%)
Jun 04, 2008 48.94 49.87 48.63 49.71 6,574,707 +0.54(+1.10%)
Jun 03, 2008 49.45 49.89 48.90 49.17 8,505,139 -0.20(-0.41%)
Jun 02, 2008 50.16 50.17 49.02 49.38 10,134,419 -0.70(-1.39%)
May 30, 2008 50.90 51.23 49.83 50.07 8,416,107 -1.17(-2.27%)
May 29, 2008 51.83 52.48 49.61 51.24 12,559,496 -0.18(-0.36%)
May 28, 2008 51.29 52.24 51.05 51.42 9,348,808 +0.46(+0.90%)
May 27, 2008 50.22 51.42 50.10 50.96 8,888,298 +0.89(+1.78%)
May 26, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.00(+0.00%)
May 23, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.39(+0.79%)
May 22, 2008 48.74 49.85 48.65 49.68 9,288,586 +0.96(+1.97%)
May 21, 2008 50.47 50.52 48.37 48.72 9,451,146 -1.40(-2.80%)
May 20, 2008 50.50 50.62 49.85 50.12 5,327,879 -0.51(-1.00%)
May 19, 2008 51.54 51.78 50.46 50.62 5,645,433 -0.81(-1.58%)
May 16, 2008 52.20 52.20 50.69 51.44 8,105,138 -0.83(-1.59%)
May 15, 2008 52.06 52.28 51.64 52.27 5,145,554 +0.16(+0.31%)
May 14, 2008 52.28 52.82 51.94 52.11 5,941,080 +0.17(+0.32%)
May 13, 2008 51.94 52.01 51.12 51.94 5,366,991 +0.21(+0.41%)
May 12, 2008 50.33 51.89 50.22 51.73 5,026,331 +1.57(+3.14%)
May 09, 2008 49.60 50.52 49.49 50.15 3,963,374 +0.17(+0.34%)
May 08, 2008 50.83 50.83 49.78 49.99 6,696,099 -0.62(-1.22%)
May 07, 2008 51.13 52.01 50.49 50.60 5,228,631 -0.40(-0.78%)
May 06, 2008 50.48 51.22 50.20 51.00 5,040,162 +0.15(+0.30%)
May 05, 2008 50.74 51.18 50.45 50.85 4,865,249 +0.20(+0.40%)
May 02, 2008 50.90 51.11 49.83 50.65 6,336,660 +0.10(+0.19%)
May 01, 2008 49.69 51.20 49.32 50.55 6,632,496 +0.53(+1.05%)
Apr 30, 2008 49.84 50.72 49.43 50.02 7,288,952 +0.18(+0.35%)
Apr 29, 2008 49.61 50.13 49.33 49.85 4,533,926 +0.12(+0.24%)
Apr 28, 2008 49.99 50.32 49.63 49.73 5,092,725 -0.50(-0.99%)
Apr 25, 2008 49.41 50.33 49.14 50.22 6,590,236 +0.93(+1.88%)
Apr 24, 2008 48.62 49.73 48.38 49.30 7,900,787 +0.44(+0.89%)
Apr 23, 2008 47.89 49.02 47.58 48.86 5,900,999 +1.07(+2.23%)
Apr 22, 2008 48.20 48.58 47.29 47.80 4,837,839 -0.72(-1.49%)
Apr 21, 2008 48.46 48.70 47.91 48.52 3,991,253 -0.22(-0.46%)
Apr 18, 2008 48.58 49.06 48.41 48.74 7,094,873 +0.66(+1.37%)
Apr 17, 2008 47.34 48.15 47.14 48.08 6,995,236 +0.88(+1.86%)
Apr 16, 2008 46.23 47.33 46.00 47.21 6,993,127 +1.07(+2.31%)
Apr 15, 2008 45.89 46.24 45.61 46.14 3,729,103 +0.28(+0.61%)
Apr 14, 2008 46.23 46.33 45.70 45.86 3,694,294 -0.27(-0.58%)
Apr 11, 2008 46.18 46.69 45.99 46.12 5,780,774 -0.58(-1.23%)
Apr 10, 2008 46.45 47.23 46.29 46.70 6,967,329 +0.34(+0.74%)
Apr 09, 2008 47.05 47.32 45.91 46.36 4,270,148 -0.63(-1.34%)
Apr 08, 2008 46.31 47.13 46.31 46.99 4,370,459 +0.44(+0.95%)
Apr 07, 2008 46.69 47.14 46.28 46.55 4,169,206 -0.11(-0.23%)
Apr 04, 2008 46.64 47.02 46.48 46.65 5,288,387 -0.29(-0.63%)
Apr 03, 2008 46.43 47.07 46.35 46.95 4,456,177 +0.44(+0.94%)
Apr 02, 2008 46.29 46.99 46.15 46.51 5,666,710 -0.17(-0.36%)
Apr 01, 2008 45.76 46.95 45.71 46.68 8,180,050 +1.07(+2.34%)
Mar 31, 2008 45.58 45.91 44.75 45.61 5,879,537 +0.42(+0.93%)
Mar 28, 2008 45.35 45.68 45.11 45.19 4,438,325 -0.62(-1.36%)
Mar 27, 2008 47.11 47.70 45.75 45.82 7,494,627 -0.95(-2.04%)
Mar 26, 2008 46.69 46.99 46.24 46.77 8,276,564 +0.02(+0.05%)
Mar 25, 2008 46.26 47.12 45.77 46.75 10,851,031 +0.77(+1.66%)
Mar 24, 2008 44.57 46.07 44.57 45.98 9,180,265 +1.46(+3.28%)
Mar 21, 2008 42.77 44.79 42.74 44.52 8,426,224 +0.00(+0.00%)
Mar 20, 2008 42.77 44.79 42.74 44.52 8,426,224 +1.78(+4.17%)
Mar 19, 2008 43.06 44.03 42.74 42.74 7,709,322 -0.55(-1.28%)
Mar 18, 2008 42.98 43.35 42.13 43.30 8,125,890 +0.92(+2.17%)
Mar 17, 2008 42.40 42.75 41.88 42.38 7,710,237 -0.35(-0.82%)
Mar 14, 2008 43.93 44.12 42.19 42.73 9,687,906 -0.92(-2.11%)
Mar 13, 2008 43.41 44.00 43.09 43.65 10,337,153 -0.30(-0.69%)
Mar 12, 2008 43.96 44.74 43.80 43.95 9,052,137 -0.01(-0.03%)
Mar 11, 2008 42.88 43.97 42.73 43.96 8,441,656 +1.66(+3.93%)
Mar 10, 2008 42.45 42.85 42.10 42.30 6,976,378 -0.04(-0.08%)
Mar 07, 2008 42.12 43.02 42.08 42.33 8,136,930 +0.18(+0.43%)
Mar 06, 2008 43.08 43.12 42.12 42.15 8,745,322 -0.55(-1.30%)
Mar 05, 2008 43.30 43.93 42.32 42.71 19,911,254 -1.10(-2.50%)
Mar 04, 2008 43.59 44.21 43.27 43.80 9,686,932 -0.08(-0.19%)
Mar 03, 2008 43.46 44.37 43.31 43.89 8,838,279 +0.41(+0.95%)
Feb 29, 2008 44.11 44.40 43.27 43.47 7,690,428 -0.83(-1.87%)
Feb 28, 2008 45.06 45.38 43.92 44.30 7,738,129 -0.98(-2.16%)
Feb 27, 2008 45.53 45.63 44.17 45.28 14,848,098 -1.38(-2.96%)
Feb 26, 2008 46.06 47.16 45.94 46.66 9,847,947 +0.58(+1.26%)
Feb 25, 2008 46.35 46.69 45.82 46.08 8,526,433 -0.27(-0.59%)
Feb 22, 2008 45.85 46.41 45.51 46.35 6,222,515 +0.74(+1.62%)
Feb 21, 2008 45.56 46.34 45.31 45.61 8,807,635 +0.29(+0.63%)
Feb 20, 2008 43.88 45.63 43.86 45.32 6,996,012 +1.21(+2.75%)
Feb 19, 2008 45.40 45.46 43.86 44.11 5,536,782 -0.77(-1.71%)
Feb 18, 2008 44.65 44.92 44.31 44.88 6,054,885 +0.00(+0.00%)
Feb 15, 2008 44.65 44.92 44.31 44.88 6,054,885 -0.06(-0.14%)
Feb 14, 2008 46.15 46.33 44.74 44.94 6,092,634 -1.17(-2.54%)
Feb 13, 2008 45.77 46.23 45.39 46.11 7,011,514 +0.89(+1.97%)
Feb 12, 2008 45.23 46.01 44.94 45.22 6,341,157 +0.29(+0.64%)
Feb 11, 2008 44.42 45.11 44.22 44.93 6,872,816 +0.53(+1.20%)
Feb 08, 2008 45.36 46.05 44.19 44.40 10,573,816 -1.06(-2.33%)
Feb 07, 2008 45.16 45.91 44.45 45.46 12,040,497 +0.73(+1.63%)
Feb 06, 2008 45.82 46.05 44.71 44.73 10,490,307 -0.81(-1.79%)
Feb 05, 2008 46.28 46.95 45.23 45.54 9,877,090 -1.48(-3.15%)
Feb 04, 2008 47.73 47.90 46.70 47.02 6,107,869 -0.57(-1.19%)
Feb 01, 2008 47.82 48.03 47.02 47.59 8,627,936 -0.11(-0.22%)
Jan 31, 2008 46.08 48.85 45.86 47.70 11,340,352 +1.20(+2.58%)
Jan 30, 2008 46.71 47.46 46.10 46.50 8,212,795 -0.32(-0.67%)
Jan 29, 2008 46.69 46.90 45.85 46.81 8,126,370 +0.22(+0.48%)
Jan 28, 2008 45.90 46.60 45.63 46.59 7,702,861 +0.63(+1.38%)
Jan 25, 2008 47.24 47.73 45.91 45.96 7,923,693 -1.19(-2.52%)
Jan 24, 2008 48.01 48.02 46.41 47.14 8,855,908 -1.02(-2.13%)
Jan 23, 2008 45.85 48.44 45.44 48.17 14,306,306 +1.79(+3.86%)
Jan 22, 2008 44.04 46.90 43.79 46.38 13,989,252 +1.07(+2.37%)
Jan 21, 2008 46.01 46.22 44.69 45.30 10,480,803 +0.00(+0.00%)
Jan 18, 2008 46.01 46.22 44.69 45.30 10,412,432 +0.16(+0.36%)
Jan 17, 2008 44.99 46.03 44.99 45.14 10,200,276 +0.14(+0.31%)
Jan 16, 2008 44.93 45.70 44.74 45.00 13,675,032 +0.08(+0.19%)
Jan 15, 2008 44.97 45.36 44.73 44.92 9,774,264 -0.51(-1.13%)
Jan 14, 2008 47.02 47.02 44.66 45.43 14,417,024 -1.21(-2.59%)
Jan 11, 2008 48.71 48.79 46.34 46.64 11,721,767 -2.41(-4.91%)
Jan 10, 2008 46.71 49.46 46.52 49.05 15,369,878 +1.82(+3.85%)
Jan 09, 2008 45.82 47.28 45.56 47.23 12,538,052 +1.61(+3.54%)
Jan 08, 2008 46.34 46.95 45.57 45.61 8,342,076 -0.71(-1.53%)
Jan 07, 2008 46.09 46.78 45.49 46.32 5,659,797 +0.23(+0.50%)
Jan 04, 2008 46.97 46.97 45.90 46.09 7,030,702 -1.03(-2.19%)
Jan 03, 2008 48.10 48.36 46.97 47.12 4,986,691 -0.72(-1.50%)
Jan 02, 2008 48.88 48.90 47.82 47.84 5,321,517 -1.14(-2.32%)
Jan 01, 2008 49.30 49.46 48.95 48.98 2,652,375 +0.00(+0.00%)
Dec 31, 2007 49.30 49.46 48.95 48.98 2,614,328 -0.32(-0.66%)
Dec 28, 2007 49.25 49.65 49.01 49.30 2,662,953 +0.25(+0.52%)
Dec 27, 2007 49.58 49.78 48.97 49.05 2,981,549 -0.51(-1.03%)
Dec 26, 2007 49.84 49.84 48.83 49.56 2,967,268 -0.12(-0.24%)
Dec 24, 2007 49.42 49.85 49.20 49.68 1,557,509 +0.48(+0.97%)
Dec 21, 2007 48.83 49.20 48.69 49.20 8,352,123 +0.84(+1.73%)
Dec 20, 2007 48.46 48.50 47.74 48.36 4,432,852 +0.34(+0.72%)
Dec 19, 2007 48.21 48.21 47.47 48.02 3,908,271 -0.04(-0.07%)
Dec 18, 2007 48.20 48.36 47.39 48.06 4,661,459 +0.20(+0.41%)
Dec 17, 2007 48.01 48.44 47.80 47.86 4,233,411 -0.22(-0.47%)
Dec 14, 2007 47.91 48.51 47.46 48.08 11,018,073 -0.04(-0.07%)
Dec 13, 2007 46.00 49.03 45.70 48.12 25,011,772 -1.16(-2.35%)
Dec 12, 2007 50.05 50.10 48.73 49.28 9,746,833 +0.16(+0.33%)
Dec 11, 2007 49.93 50.70 49.04 49.12 6,863,861 -0.91(-1.81%)
Dec 10, 2007 50.86 50.94 49.71 50.02 6,568,112 -0.41(-0.81%)
Dec 07, 2007 49.89 51.03 49.85 50.43 7,693,133 +0.70(+1.41%)
Dec 06, 2007 48.48 49.98 48.44 49.73 9,323,783 +0.83(+1.69%)
Dec 05, 2007 49.11 49.76 48.39 48.90 9,089,645 +0.34(+0.69%)
Dec 04, 2007 46.87 48.74 46.80 48.56 7,217,877 +1.57(+3.33%)
Dec 03, 2007 47.32 47.68 46.84 47.00 5,186,153 -0.32(-0.68%)
Nov 30, 2007 47.74 47.97 47.07 47.32 7,015,708 +0.22(+0.46%)
Nov 29, 2007 47.01 47.43 46.69 47.10 4,841,897 +0.08(+0.16%)
Nov 28, 2007 46.90 47.36 46.27 47.02 7,864,791 +0.72(+1.56%)
Nov 27, 2007 45.90 47.21 45.90 46.30 5,563,066 +0.40(+0.87%)
Nov 26, 2007 47.30 47.30 45.89 45.90 5,200,586 -1.12(-2.37%)
Nov 23, 2007 46.57 47.35 46.53 47.02 2,957,388 +0.63(+1.36%)
Nov 21, 2007 46.69 47.23 46.29 46.38 5,300,779 -0.18(-0.39%)
Nov 20, 2007 46.86 47.57 45.67 46.57 7,344,106 -0.09(-0.20%)
Nov 19, 2007 46.79 47.09 46.40 46.66 6,189,923 -0.24(-0.51%)
Nov 16, 2007 46.75 47.09 46.24 46.90 6,277,781 +0.32(+0.69%)
Nov 15, 2007 46.29 47.26 46.13 46.57 6,650,208 +0.20(+0.42%)
Nov 14, 2007 47.74 47.80 46.29 46.38 6,437,057 -0.95(-2.00%)
Nov 13, 2007 46.51 47.39 46.36 47.33 8,324,283 +1.18(+2.56%)
Nov 12, 2007 45.75 47.17 45.75 46.15 6,357,619 +0.31(+0.67%)
Nov 09, 2007 46.75 46.83 45.63 45.84 6,111,275 -0.91(-1.94%)
Nov 08, 2007 47.08 47.74 45.58 46.74 8,341,565 +0.30(+0.65%)
Nov 07, 2007 46.93 47.17 46.27 46.44 5,256,033 -0.80(-1.69%)
Nov 06, 2007 46.20 47.31 46.20 47.24 6,370,438 +0.96(+2.08%)
Nov 05, 2007 45.72 46.54 45.64 46.28 5,315,701 +0.24(+0.52%)
Nov 02, 2007 45.89 46.43 44.33 46.04 8,765,504 +0.51(+1.11%)
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.