Costco Wholesale (NQ: COST )

729.98 -2.10 (-0.29%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 48.35 49.32 48.29 49.09 4,551,727 +0.46(+0.96%)
Nov 29, 2010 48.57 48.65 48.16 48.63 3,236,835 -0.18(-0.37%)
Nov 26, 2010 48.73 48.99 48.67 48.81 1,312,679 -0.23(-0.47%)
Nov 24, 2010 48.77 49.04 49.04 49.04 3,702,038 +0.46(+0.96%)
Nov 23, 2010 48.63 48.70 48.12 48.57 4,112,169 -0.26(-0.54%)
Nov 22, 2010 48.12 48.89 48.05 48.84 3,893,726 +0.51(+1.05%)
Nov 19, 2010 48.11 48.44 48.01 48.33 3,732,783 +0.11(+0.23%)
Nov 18, 2010 48.83 49.00 48.15 48.22 5,056,031 -0.44(-0.91%)
Nov 17, 2010 47.94 48.74 47.94 48.66 7,553,604 +0.93(+1.95%)
Nov 16, 2010 47.33 48.21 46.88 47.73 8,537,064 +0.19(+0.40%)
Nov 15, 2010 47.52 47.91 47.49 47.54 4,061,436 +0.20(+0.43%)
Nov 12, 2010 47.11 47.70 46.94 47.34 5,100,277 -0.11(-0.23%)
Nov 11, 2010 46.54 47.50 46.40 47.45 5,231,286 +0.65(+1.40%)
Nov 10, 2010 46.48 46.83 46.43 46.80 3,692,152 +0.17(+0.36%)
Nov 09, 2010 46.98 47.04 46.44 46.63 3,584,534 -0.43(-0.91%)
Nov 08, 2010 47.09 47.10 46.64 47.06 3,599,476 -0.43(-0.90%)
Nov 05, 2010 47.58 47.95 47.36 47.49 4,186,621 -0.06(-0.12%)
Nov 04, 2010 46.39 47.65 46.39 47.54 7,990,071 +1.68(+3.67%)
Nov 03, 2010 46.13 46.37 45.53 45.86 5,620,436 -0.41(-0.88%)
Nov 02, 2010 46.14 46.60 46.00 46.27 4,115,705 +0.32(+0.70%)
Nov 01, 2010 45.78 46.19 45.58 45.95 3,843,340 +0.37(+0.81%)
Oct 29, 2010 45.46 45.67 45.39 45.58 3,237,752 -0.02(-0.05%)
Oct 28, 2010 45.79 45.92 45.38 45.60 3,285,254 -0.13(-0.29%)
Oct 27, 2010 46.02 46.02 45.39 45.73 4,653,351 -0.67(-1.45%)
Oct 25, 2010 46.41 46.88 46.33 46.40 3,818,928 +0.06(+0.12%)
Oct 22, 2010 46.20 46.39 45.76 46.34 3,324,766 +0.31(+0.68%)
Oct 21, 2010 45.28 46.24 45.26 46.03 5,764,375 +0.72(+1.58%)
Oct 20, 2010 45.13 45.65 45.05 45.31 3,849,075 +0.29(+0.64%)
Oct 19, 2010 45.35 45.70 44.80 45.02 5,486,053 -0.72(-1.58%)
Oct 18, 2010 45.90 46.18 45.69 45.75 3,339,423 -0.35(-0.77%)
Oct 15, 2010 45.93 46.15 45.75 46.10 5,572,790 +0.38(+0.82%)
Oct 14, 2010 45.68 46.22 45.53 45.73 5,823,078 -0.13(-0.28%)
Oct 13, 2010 45.74 46.29 45.60 45.86 6,917,249 +0.01(+0.03%)
Oct 12, 2010 46.34 46.39 45.82 45.84 6,154,451 -0.71(-1.52%)
Oct 11, 2010 45.88 46.68 45.80 46.55 3,571,367 +0.02(+0.05%)
Oct 08, 2010 46.61 47.01 46.28 46.53 7,781,514 -0.70(-1.49%)
Oct 07, 2010 47.20 47.24 46.63 47.23 6,974,618 -0.11(-0.23%)
Oct 06, 2010 45.60 47.38 45.46 47.34 15,892,316 +0.54(+1.16%)
Oct 05, 2010 47.04 47.04 46.56 46.80 7,873,682 +0.07(+0.15%)
Oct 04, 2010 47.09 47.22 46.70 46.73 6,221,470 -0.35(-0.75%)
Oct 01, 2010 46.99 47.23 46.68 47.08 5,578,736 +0.41(+0.87%)
Sep 30, 2010 46.95 47.04 46.37 46.68 5,651,384 -0.13(-0.28%)
Sep 29, 2010 46.99 47.20 46.60 46.81 4,953,586 -0.24(-0.51%)
Sep 28, 2010 46.22 47.12 46.10 47.04 7,534,924 +0.92(+1.99%)
Sep 27, 2010 46.19 46.42 46.05 46.12 6,499,934 -0.23(-0.50%)
Sep 24, 2010 45.60 46.54 45.44 46.36 6,192,023 +1.12(+2.48%)
Sep 23, 2010 44.91 45.47 44.79 45.23 4,696,145 +0.12(+0.27%)
Sep 22, 2010 44.53 45.20 44.53 45.11 6,640,987 +0.77(+1.73%)
Sep 21, 2010 44.30 44.53 44.05 44.34 4,419,236 -0.01(-0.02%)
Sep 20, 2010 44.52 44.71 44.13 44.35 4,797,862 -0.01(-0.02%)
Sep 17, 2010 44.51 44.51 44.11 44.36 4,830,006 +0.07(+0.16%)
Sep 15, 2010 44.18 44.34 44.08 44.29 4,867,704 +0.11(+0.25%)
Sep 14, 2010 43.43 44.30 43.38 44.18 5,712,938 +0.72(+1.65%)
Sep 13, 2010 43.30 43.59 43.00 43.46 4,293,889 +0.37(+0.86%)
Sep 10, 2010 42.92 43.27 42.80 43.09 3,604,241 +0.43(+1.02%)
Sep 09, 2010 43.06 43.07 42.58 42.66 3,623,904 -0.20(-0.46%)
Sep 08, 2010 42.97 43.01 42.56 42.85 4,715,155 +0.41(+0.97%)
Sep 07, 2010 42.16 42.70 42.12 42.44 3,590,252 +0.05(+0.12%)
Sep 03, 2010 42.74 42.74 42.12 42.39 3,840,169 -0.01(-0.03%)
Sep 02, 2010 42.27 42.58 41.72 42.40 6,923,908 +0.58(+1.38%)
Sep 01, 2010 41.20 41.90 41.08 41.83 5,480,266 +0.93(+2.28%)
Aug 31, 2010 40.43 41.30 40.34 40.89 6,022,223 +0.31(+0.77%)
Aug 30, 2010 40.68 41.15 40.58 40.58 3,928,137 -0.09(-0.21%)
Aug 27, 2010 40.81 40.91 40.10 40.67 5,879,650 -0.07(-0.16%)
Aug 26, 2010 41.35 41.36 40.64 40.73 5,325,584 -0.57(-1.38%)
Aug 25, 2010 40.07 41.54 39.95 41.30 8,216,206 +1.06(+2.64%)
Aug 24, 2010 39.46 40.29 39.12 40.24 9,199,983 +0.51(+1.28%)
Aug 23, 2010 40.05 40.27 39.70 39.73 3,326,294 -0.10(-0.25%)
Aug 20, 2010 39.61 39.89 39.43 39.84 4,001,513 +0.02(+0.05%)
Aug 19, 2010 40.13 40.26 39.52 39.81 4,070,634 -0.48(-1.20%)
Aug 18, 2010 39.99 40.52 39.80 40.30 4,019,460 -0.11(-0.27%)
Aug 17, 2010 40.18 40.74 40.08 40.41 3,649,966 +0.33(+0.83%)
Aug 16, 2010 39.91 40.17 39.81 40.07 3,309,577 +0.04(+0.11%)
Aug 13, 2010 40.10 40.32 39.85 40.03 3,137,262 -0.26(-0.65%)
Aug 12, 2010 40.16 40.50 40.07 40.29 4,516,583 -0.14(-0.36%)
Aug 11, 2010 40.90 40.98 40.39 40.44 3,934,244 -0.80(-1.95%)
Aug 10, 2010 41.10 41.48 40.99 41.24 3,362,346 -0.13(-0.31%)
Aug 09, 2010 40.93 41.61 40.92 41.37 3,304,682 +0.45(+1.10%)
Aug 06, 2010 40.71 40.99 40.36 40.92 4,186,823 +0.06(+0.14%)
Aug 05, 2010 41.07 41.07 40.43 40.86 6,021,673 -0.68(-1.64%)
Aug 04, 2010 40.88 41.70 40.70 41.54 6,030,363 +0.76(+1.87%)
Aug 03, 2010 40.83 41.04 40.66 40.78 4,502,267 -0.21(-0.51%)
Aug 02, 2010 41.15 41.35 40.93 40.99 5,021,691 +0.09(+0.23%)
Jul 30, 2010 40.17 41.03 40.17 40.90 4,123,916 +0.36(+0.89%)
Jul 29, 2010 40.92 41.10 40.22 40.53 4,769,914 -0.22(-0.53%)
Jul 28, 2010 41.26 41.39 40.68 40.75 4,267,988 -0.50(-1.22%)
Jul 27, 2010 40.74 41.36 40.66 41.26 9,609,857 +1.08(+2.69%)
Jul 26, 2010 40.23 40.38 39.99 40.17 4,845,575 -0.17(-0.43%)
Jul 23, 2010 39.66 40.38 39.50 40.35 6,802,321 +0.76(+1.91%)
Jul 22, 2010 39.01 39.72 38.83 39.59 7,327,413 +0.93(+2.41%)
Jul 21, 2010 39.71 39.73 38.57 38.66 6,902,003 -1.07(-2.69%)
Jul 20, 2010 39.21 39.73 39.02 39.73 8,796,493 +0.19(+0.49%)
Jul 19, 2010 39.76 39.87 39.37 39.53 4,957,424 -0.12(-0.29%)
Jul 16, 2010 40.81 40.82 39.63 39.65 6,961,548 -1.13(-2.78%)
Jul 15, 2010 40.65 40.81 40.28 40.78 4,089,882 +0.14(+0.36%)
Jul 14, 2010 40.66 40.67 40.29 40.64 4,753,896 -0.12(-0.28%)
Jul 13, 2010 40.49 40.92 40.49 40.75 4,447,374 +0.42(+1.04%)
Jul 12, 2010 40.42 40.69 40.19 40.33 3,667,268 -0.19(-0.46%)
Jul 09, 2010 40.59 40.59 40.09 40.52 5,402,308 +0.35(+0.86%)
Jul 08, 2010 39.50 40.23 39.32 40.17 10,528,803 +1.02(+2.62%)
Jul 07, 2010 38.77 39.18 38.52 39.15 6,674,212 +0.21(+0.54%)
Jul 06, 2010 39.44 39.45 38.59 38.94 4,665,750 -0.17(-0.42%)
Jul 02, 2010 39.79 39.79 38.77 39.11 4,694,251 -0.48(-1.22%)
Jul 01, 2010 39.47 39.78 39.10 39.59 7,455,962 +0.05(+0.13%)
Jun 30, 2010 40.04 40.15 39.44 39.54 6,392,131 -0.58(-1.44%)
Jun 29, 2010 40.51 40.65 39.94 40.12 5,960,618 -0.58(-1.44%)
Jun 25, 2010 40.51 41.00 40.29 40.70 6,224,739 +0.16(+0.39%)
Jun 24, 2010 41.23 41.43 40.38 40.54 5,231,370 -0.88(-2.12%)
Jun 23, 2010 41.53 41.59 41.12 41.42 3,523,863 -0.12(-0.30%)
Jun 22, 2010 41.82 42.05 41.49 41.54 3,766,703 -0.12(-0.29%)
Jun 21, 2010 42.19 42.33 41.50 41.67 3,876,629 -0.31(-0.74%)
Jun 18, 2010 42.19 42.35 41.86 41.98 5,071,593 -0.27(-0.63%)
Jun 17, 2010 42.25 42.34 41.82 42.24 3,922,920 +0.17(+0.41%)
Jun 16, 2010 42.16 42.47 41.91 42.07 3,989,401 -0.59(-1.39%)
Jun 15, 2010 41.78 42.68 41.77 42.66 7,071,995 +1.18(+2.85%)
Jun 14, 2010 41.57 41.75 41.32 41.48 3,481,667 +0.00(+0.00%)
Jun 11, 2010 41.23 41.57 41.10 41.48 4,289,007 -0.09(-0.23%)
Jun 10, 2010 41.70 41.87 41.32 41.57 4,544,466 +0.18(+0.44%)
Jun 09, 2010 40.87 41.65 40.80 41.39 6,832,150 +0.53(+1.31%)
Jun 08, 2010 40.16 40.90 40.06 40.86 5,167,498 +0.58(+1.45%)
Jun 07, 2010 40.39 40.83 40.21 40.28 4,735,274 -0.23(-0.57%)
Jun 04, 2010 41.43 41.43 40.39 40.51 7,625,447 -1.27(-3.03%)
Jun 03, 2010 41.99 42.66 41.32 41.78 10,010,628 -0.74(-1.73%)
Jun 02, 2010 42.07 42.53 41.79 42.51 5,406,609 +0.70(+1.67%)
Jun 01, 2010 41.96 42.44 41.63 41.81 4,437,946 -0.19(-0.46%)
May 28, 2010 42.36 42.49 41.84 42.01 4,854,891 -0.35(-0.83%)
May 27, 2010 41.35 42.73 41.13 42.36 12,153,792 +1.99(+4.93%)
May 26, 2010 40.82 40.89 40.17 40.37 8,523,516 -0.38(-0.92%)
May 25, 2010 40.35 40.74 39.94 40.74 8,487,066 -0.19(-0.46%)
May 24, 2010 41.23 41.40 40.87 40.93 4,665,234 -0.49(-1.18%)
May 21, 2010 40.33 41.63 40.23 41.42 8,273,123 +0.61(+1.50%)
May 20, 2010 41.08 41.48 40.78 40.81 9,367,910 -0.85(-2.04%)
May 19, 2010 41.46 42.17 41.46 41.66 6,032,385 -0.01(-0.02%)
May 18, 2010 42.29 42.54 41.59 41.67 5,975,026 -0.41(-0.98%)
May 17, 2010 41.70 42.14 41.48 42.08 5,725,841 +0.44(+1.06%)
May 14, 2010 41.30 41.91 41.26 41.64 6,781,684 +0.05(+0.12%)
May 13, 2010 41.69 42.18 41.54 41.59 6,944,150 -0.15(-0.36%)
May 12, 2010 41.87 41.96 41.58 41.74 5,716,566 -0.04(-0.10%)
May 11, 2010 41.90 42.04 41.34 41.78 7,547,952 +0.30(+0.73%)
May 10, 2010 41.63 42.54 41.18 41.48 11,619,298 +0.15(+0.37%)
May 07, 2010 41.72 42.33 40.98 41.33 12,877,870 -0.52(-1.24%)
May 06, 2010 42.51 42.63 39.66 41.85 15,497,076 -1.68(-3.86%)
May 05, 2010 43.77 43.87 43.07 43.53 8,928,505 +0.49(+1.15%)
May 04, 2010 42.28 43.38 41.91 43.03 8,413,019 +0.41(+0.96%)
May 03, 2010 42.42 42.76 42.33 42.62 5,637,384 +0.17(+0.39%)
Apr 30, 2010 42.49 42.89 42.42 42.46 6,902,624 -0.19(-0.46%)
Apr 29, 2010 42.41 42.72 42.34 42.65 4,012,653 +0.36(+0.85%)
Apr 28, 2010 42.62 42.75 42.21 42.29 4,817,831 -0.23(-0.54%)
Apr 27, 2010 43.30 43.30 42.48 42.52 5,494,662 -0.65(-1.50%)
Apr 26, 2010 43.26 43.34 43.13 43.17 3,999,789 -0.09(-0.22%)
Apr 23, 2010 43.17 43.46 43.12 43.26 5,590,073 -0.01(-0.03%)
Apr 22, 2010 42.57 43.41 42.49 43.28 5,451,589 +0.51(+1.19%)
Apr 21, 2010 42.69 42.80 42.43 42.77 4,220,483 +0.01(+0.03%)
Apr 20, 2010 42.90 43.06 42.64 42.75 5,152,993 +0.01(+0.03%)
Apr 19, 2010 42.61 42.78 42.12 42.74 5,622,520 +0.20(+0.47%)
Apr 16, 2010 42.37 42.77 42.35 42.54 7,575,567 +0.12(+0.27%)
Apr 15, 2010 42.70 42.72 42.33 42.42 8,006,965 -0.42(-0.99%)
Apr 14, 2010 42.97 43.03 42.36 42.85 9,366,575 -0.19(-0.45%)
Apr 13, 2010 43.28 43.52 42.95 43.04 5,832,162 -0.33(-0.76%)
Apr 12, 2010 43.76 43.99 43.31 43.37 6,332,160 -0.62(-1.41%)
Apr 09, 2010 43.87 44.13 43.78 43.99 3,902,856 +0.17(+0.38%)
Apr 08, 2010 44.27 44.28 43.71 43.82 6,228,629 -0.53(-1.20%)
Apr 07, 2010 44.31 44.53 44.20 44.36 5,422,759 -0.01(-0.03%)
Apr 06, 2010 43.87 44.45 43.66 44.37 4,994,122 +0.66(+1.51%)
Apr 05, 2010 43.36 43.75 43.12 43.71 2,986,178 +0.49(+1.13%)
Apr 01, 2010 42.93 43.22 43.22 43.22 3,671,119 +0.31(+0.72%)
Mar 31, 2010 43.16 43.20 42.89 42.91 3,545,626 -0.33(-0.76%)
Mar 30, 2010 43.31 43.48 43.15 43.24 2,876,230 +0.02(+0.05%)
Mar 29, 2010 43.22 43.43 43.09 43.22 3,305,383 +0.01(+0.02%)
Mar 26, 2010 43.30 43.42 43.06 43.21 3,203,100 +0.06(+0.13%)
Mar 25, 2010 43.42 43.42 43.13 43.16 3,605,948 -0.01(-0.03%)
Mar 24, 2010 43.65 43.65 43.13 43.17 4,049,098 -0.50(-1.14%)
Mar 23, 2010 43.67 43.76 43.38 43.67 4,087,738 -0.09(-0.20%)
Mar 22, 2010 43.51 43.90 43.43 43.75 3,296,294 +0.11(+0.26%)
Mar 19, 2010 44.11 44.20 43.47 43.64 6,522,518 -0.40(-0.90%)
Mar 18, 2010 43.84 44.15 43.78 44.03 4,391,634 -0.04(-0.10%)
Mar 17, 2010 43.81 44.17 43.77 44.08 4,334,781 +0.30(+0.69%)
Mar 16, 2010 43.63 43.81 43.54 43.77 3,451,649 +0.26(+0.59%)
Mar 15, 2010 43.41 43.56 43.16 43.52 3,596,500 +0.27(+0.63%)
Mar 12, 2010 43.03 43.46 42.98 43.24 5,480,532 +0.19(+0.45%)
Mar 11, 2010 42.96 43.16 42.95 43.05 5,506,321 +0.04(+0.10%)
Mar 10, 2010 43.27 43.41 42.95 43.00 4,520,042 -0.21(-0.48%)
Mar 09, 2010 43.39 43.53 43.15 43.21 4,434,515 -0.39(-0.89%)
Mar 08, 2010 43.51 43.84 43.49 43.60 4,202,668 -0.01(-0.02%)
Mar 05, 2010 43.73 43.82 43.48 43.61 4,890,687 -0.09(-0.20%)
Mar 04, 2010 43.66 43.95 43.46 43.69 4,572,481 +0.09(+0.20%)
Mar 03, 2010 42.94 44.26 42.86 43.61 14,128,295 -0.50(-1.14%)
Mar 02, 2010 44.64 44.64 43.98 44.11 5,741,278 -0.19(-0.44%)
Mar 01, 2010 43.84 44.64 43.61 44.31 5,609,147 +0.49(+1.12%)
Feb 26, 2010 44.10 44.18 43.68 43.82 5,123,210 -0.31(-0.70%)
Feb 25, 2010 43.33 44.21 43.27 44.13 4,917,386 +0.39(+0.89%)
Feb 24, 2010 43.69 44.00 43.56 43.74 4,046,595 +0.25(+0.58%)
Feb 23, 2010 43.58 43.78 43.41 43.49 4,287,282 -0.20(-0.46%)
Feb 22, 2010 44.13 44.16 43.62 43.69 4,180,389 -0.25(-0.57%)
Feb 19, 2010 43.64 44.10 43.59 43.94 3,492,720 +0.13(+0.30%)
Feb 18, 2010 43.79 43.93 43.54 43.81 3,165,792 -0.06(-0.15%)
Feb 17, 2010 43.69 44.05 43.65 43.87 3,705,520 +0.27(+0.63%)
Feb 16, 2010 42.85 43.73 42.62 43.60 5,638,624 +1.00(+2.34%)
Feb 12, 2010 42.54 42.60 42.60 42.60 6,035,647 -0.28(-0.65%)
Feb 11, 2010 42.30 42.96 42.16 42.88 5,608,688 +0.37(+0.88%)
Feb 10, 2010 42.16 42.63 41.96 42.51 6,290,027 +0.41(+0.97%)
Feb 09, 2010 42.13 42.27 41.70 42.10 4,866,714 +0.44(+1.07%)
Feb 08, 2010 41.74 42.11 41.65 41.66 4,633,514 -0.32(-0.75%)
Feb 05, 2010 41.98 42.20 41.60 41.97 6,690,859 +0.04(+0.10%)
Feb 04, 2010 41.68 42.23 41.63 41.93 8,322,288 +0.07(+0.17%)
Feb 03, 2010 41.98 42.24 41.83 41.86 7,354,308 -0.25(-0.60%)
Feb 02, 2010 41.55 42.19 41.27 42.11 7,301,816 +0.62(+1.49%)
Feb 01, 2010 41.41 41.50 41.10 41.49 5,995,343 +0.34(+0.84%)
Jan 29, 2010 41.26 41.94 41.12 41.15 7,556,579 +0.06(+0.14%)
Jan 28, 2010 41.36 41.43 40.88 41.09 4,461,794 -0.13(-0.31%)
Jan 27, 2010 41.35 41.58 41.04 41.22 5,270,529 -0.29(-0.69%)
Jan 26, 2010 40.98 41.90 40.94 41.50 4,927,590 +0.27(+0.66%)
Jan 25, 2010 41.09 41.43 40.66 41.23 3,755,263 +0.34(+0.84%)
Jan 22, 2010 41.12 41.53 40.87 40.89 5,891,805 -0.32(-0.78%)
Jan 21, 2010 41.65 41.98 41.09 41.21 4,784,587 -0.54(-1.29%)
Jan 20, 2010 41.90 42.04 41.28 41.75 6,259,576 -0.49(-1.15%)
Jan 19, 2010 42.39 42.47 42.12 42.24 3,570,505 +0.11(+0.27%)
Jan 15, 2010 42.26 42.12 42.12 42.12 4,301,273 +0.05(+0.12%)
Jan 14, 2010 42.36 42.45 42.06 42.07 2,994,763 -0.49(-1.14%)
Jan 13, 2010 42.35 42.69 42.23 42.56 2,863,371 +0.27(+0.63%)
Jan 12, 2010 42.44 42.55 42.07 42.29 2,949,540 -0.23(-0.54%)
Jan 11, 2010 42.42 42.57 42.27 42.52 2,554,682 +0.05(+0.12%)
Jan 08, 2010 42.61 42.71 42.34 42.47 3,277,593 -0.31(-0.72%)
Jan 07, 2010 43.05 43.30 42.46 42.78 6,319,278 -0.21(-0.48%)
Jan 06, 2010 42.32 43.02 42.27 42.99 5,196,140 +0.55(+1.30%)
Jan 05, 2010 42.46 42.57 42.16 42.44 3,874,317 -0.13(-0.30%)
Jan 04, 2010 42.36 43.04 42.36 42.56 4,578,240 +0.17(+0.41%)
Dec 31, 2009 43.16 42.39 42.39 42.39 2,600,137 -0.63(-1.47%)
Dec 30, 2009 43.08 43.34 42.89 43.02 2,342,723 -0.15(-0.35%)
Dec 29, 2009 43.34 43.48 43.13 43.17 2,504,550 -0.22(-0.50%)
Dec 28, 2009 43.27 43.53 43.22 43.39 2,440,107 +0.11(+0.27%)
Dec 24, 2009 43.20 43.42 43.05 43.27 2,346,725 +0.24(+0.55%)
Dec 23, 2009 42.70 43.21 42.70 43.04 4,111,450 +0.36(+0.84%)
Dec 22, 2009 42.29 42.84 42.29 42.68 4,223,801 +0.21(+0.51%)
Dec 21, 2009 42.11 42.67 42.01 42.46 2,950,518 +0.60(+1.44%)
Dec 18, 2009 41.58 41.88 41.21 41.86 6,337,786 +0.45(+1.09%)
Dec 17, 2009 41.93 41.97 41.41 41.41 4,015,257 -0.70(-1.65%)
Dec 16, 2009 42.38 42.63 42.07 42.11 3,990,768 -0.15(-0.36%)
Dec 15, 2009 42.57 42.61 42.17 42.26 3,900,878 -0.35(-0.82%)
Dec 14, 2009 42.49 42.79 42.39 42.61 3,035,593 +0.11(+0.25%)
Dec 11, 2009 42.30 42.62 42.25 42.50 4,462,590 +0.40(+0.95%)
Dec 10, 2009 42.38 42.53 41.72 42.10 7,783,353 +0.07(+0.17%)
Dec 09, 2009 42.06 42.27 41.63 42.03 5,227,867 -0.06(-0.15%)
Dec 08, 2009 42.16 42.24 41.55 42.09 5,378,198 -0.43(-1.01%)
Dec 07, 2009 42.36 42.80 42.31 42.52 3,381,018 +0.11(+0.27%)
Dec 04, 2009 42.56 42.98 42.03 42.41 6,889,293 +0.12(+0.29%)
Dec 03, 2009 42.56 42.68 42.20 42.29 11,620,908 -1.33(-3.04%)
Dec 02, 2009 43.45 43.81 43.20 43.61 6,024,312 +0.10(+0.23%)
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.