Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.10 29.27 28.67 29.11 6,938,062 +0.24(+0.82%)
Apr 28, 2005 29.50 29.57 28.84 28.87 5,951,909 -0.81(-2.73%)
Apr 27, 2005 29.63 29.88 29.50 29.68 4,552,618 -0.11(-0.38%)
Apr 26, 2005 29.73 30.01 29.34 29.80 8,587,349 +0.11(+0.36%)
Apr 25, 2005 28.95 30.06 28.59 29.69 13,545,905 +0.91(+3.16%)
Apr 22, 2005 28.64 29.80 28.29 28.78 34,752,760 -2.76(-8.75%)
Apr 21, 2005 31.21 31.70 30.91 31.54 4,050,384 +0.67(+2.16%)
Apr 20, 2005 31.38 31.52 30.74 30.87 4,565,190 -0.57(-1.82%)
Apr 19, 2005 31.76 31.88 31.40 31.45 4,368,902 -0.29(-0.93%)
Apr 18, 2005 32.23 32.43 31.62 31.74 4,643,733 -0.40(-1.25%)
Apr 15, 2005 32.28 32.55 32.10 32.14 3,772,436 -0.40(-1.23%)
Apr 14, 2005 32.79 33.01 32.51 32.54 2,884,919 -0.24(-0.74%)
Apr 13, 2005 33.24 33.26 32.69 32.79 3,194,740 -0.45(-1.36%)
Apr 12, 2005 33.18 33.32 32.33 33.24 4,115,575 +0.06(+0.19%)
Apr 11, 2005 32.86 33.22 32.64 33.17 3,675,868 +0.09(+0.26%)
Apr 08, 2005 33.71 33.71 32.96 33.09 2,588,224 -0.52(-1.54%)
Apr 07, 2005 33.32 33.84 32.78 33.60 4,381,184 +0.44(+1.34%)
Apr 06, 2005 33.31 33.52 33.01 33.16 3,698,452 -0.06(-0.17%)
Apr 05, 2005 32.38 33.29 32.34 33.22 6,635,531 +0.86(+2.66%)
Apr 04, 2005 31.40 32.40 31.27 32.36 4,967,507 +0.98(+3.13%)
Apr 01, 2005 31.78 31.82 31.24 31.37 4,675,980 -0.28(-0.88%)
Mar 31, 2005 32.24 32.29 31.52 31.65 4,935,486 -0.58(-1.80%)
Mar 30, 2005 31.83 32.53 31.81 32.23 5,036,634 +0.39(+1.24%)
Mar 29, 2005 31.75 32.05 31.52 31.84 4,245,525 -0.01(-0.02%)
Mar 28, 2005 31.19 32.00 31.19 31.85 3,860,173 +0.61(+1.95%)
Mar 24, 2005 31.29 31.45 31.17 31.24 2,751,238 -0.09(-0.27%)
Mar 23, 2005 30.94 31.57 30.85 31.32 3,785,687 +0.21(+0.67%)
Mar 22, 2005 30.97 31.48 30.92 31.12 3,952,371 +0.14(+0.46%)
Mar 21, 2005 31.28 31.31 30.63 30.97 4,450,102 -0.34(-1.08%)
Mar 18, 2005 31.63 31.74 31.01 31.31 6,859,647 -0.32(-1.02%)
Mar 17, 2005 31.88 31.99 31.57 31.63 3,733,874 -0.36(-1.12%)
Mar 16, 2005 32.28 32.37 31.87 31.99 3,825,537 -0.48(-1.48%)
Mar 15, 2005 32.76 32.79 32.27 32.47 4,158,913 -0.24(-0.74%)
Mar 14, 2005 32.17 32.75 32.13 32.71 4,314,356 +0.52(+1.60%)
Mar 11, 2005 32.20 32.49 32.01 32.20 3,514,827 +0.14(+0.42%)
Mar 10, 2005 32.79 32.84 31.95 32.06 6,167,438 -0.62(-1.89%)
Mar 09, 2005 32.91 33.11 32.48 32.68 6,865,342 -0.32(-0.98%)
Mar 08, 2005 32.10 33.41 31.88 33.00 11,330,573 +1.09(+3.41%)
Mar 07, 2005 32.18 32.35 31.79 31.91 4,615,618 -0.16(-0.49%)
Mar 04, 2005 32.07 32.42 31.88 32.07 6,579,624 -0.03(-0.09%)
Mar 03, 2005 32.31 32.42 32.05 32.10 6,900,784 -0.16(-0.49%)
Mar 02, 2005 32.53 33.01 31.75 32.26 17,819,364 -1.21(-3.62%)
Mar 01, 2005 33.41 33.87 33.39 33.47 4,056,934 +0.09(+0.26%)
Feb 28, 2005 33.39 33.67 33.09 33.38 3,385,042 +0.01(+0.04%)
Feb 25, 2005 33.26 33.50 33.21 33.37 2,129,668 +0.02(+0.06%)
Feb 24, 2005 32.71 33.45 32.67 33.34 3,335,772 +0.64(+1.95%)
Feb 23, 2005 32.78 33.04 32.59 32.71 3,922,574 +0.18(+0.55%)
Feb 22, 2005 32.61 33.47 32.53 32.53 4,915,881 -0.29(-0.87%)
Feb 18, 2005 32.95 33.05 32.77 32.81 2,830,706 -0.21(-0.65%)
Feb 17, 2005 33.53 33.73 32.96 33.03 3,056,802 -0.60(-1.79%)
Feb 16, 2005 33.67 33.75 33.43 33.63 2,505,317 -0.04(-0.13%)
Feb 15, 2005 33.49 33.69 33.17 33.67 2,908,080 +0.35(+1.05%)
Feb 14, 2005 33.33 33.50 33.06 33.32 2,852,682 +0.05(+0.15%)
Feb 11, 2005 32.94 33.61 32.76 33.27 4,130,305 +0.42(+1.26%)
Feb 10, 2005 32.66 33.16 32.56 32.86 2,744,326 +0.25(+0.77%)
Feb 09, 2005 32.84 32.96 32.54 32.61 3,109,499 -0.27(-0.81%)
Feb 08, 2005 33.30 33.32 32.74 32.87 4,038,567 -0.16(-0.48%)
Feb 07, 2005 33.10 33.39 32.96 33.03 3,596,020 -0.06(-0.17%)
Feb 04, 2005 33.22 33.54 32.90 33.09 4,996,040 -0.14(-0.41%)
Feb 03, 2005 33.32 33.42 32.78 33.22 6,682,566 -0.57(-1.70%)
Feb 02, 2005 33.65 33.80 33.33 33.80 3,159,529 +0.15(+0.45%)
Feb 01, 2005 33.81 33.93 33.59 33.65 3,681,444 -0.22(-0.66%)
Jan 31, 2005 34.18 34.56 33.77 33.87 4,007,731 -0.01(-0.04%)
Jan 28, 2005 33.90 34.00 33.39 33.88 3,696,927 +0.04(+0.13%)
Jan 27, 2005 33.85 34.24 33.62 33.84 3,152,282 -0.09(-0.27%)
Jan 26, 2005 33.82 34.04 33.80 33.93 3,631,107 +0.20(+0.59%)
Jan 25, 2005 33.60 33.84 33.33 33.73 2,996,574 +0.47(+1.42%)
Jan 24, 2005 33.39 33.78 33.19 33.26 3,472,514 -0.06(-0.19%)
Jan 21, 2005 34.18 34.35 33.27 33.32 4,333,401 -0.92(-2.68%)
Jan 20, 2005 34.74 34.85 34.18 34.24 2,611,953 -0.41(-1.18%)
Jan 19, 2005 35.21 35.22 34.63 34.65 2,569,268 -0.56(-1.59%)
Jan 18, 2005 34.50 35.24 34.28 35.21 4,369,089 +0.62(+1.80%)
Jan 14, 2005 34.30 34.74 34.25 34.58 4,236,766 +0.38(+1.11%)
Jan 13, 2005 34.25 34.68 34.05 34.20 4,066,602 +0.15(+0.44%)
Jan 12, 2005 33.86 34.13 33.67 34.05 3,304,748 +0.15(+0.44%)
Jan 11, 2005 33.94 34.07 33.75 33.90 3,360,058 -0.19(-0.55%)
Jan 10, 2005 33.97 34.35 33.87 34.09 2,922,225 +0.06(+0.19%)
Jan 07, 2005 34.27 34.36 33.94 34.02 3,461,787 -0.29(-0.86%)
Jan 06, 2005 35.01 35.03 34.22 34.32 5,264,315 +0.49(+1.44%)
Jan 05, 2005 33.80 34.29 33.62 33.83 3,803,144 +0.13(+0.38%)
Jan 04, 2005 34.53 34.63 33.70 33.70 4,589,145 -0.62(-1.80%)
Jan 03, 2005 34.56 35.10 34.21 34.32 3,166,538 -0.37(-1.05%)
Dec 31, 2004 34.62 34.84 34.58 34.68 1,816,146 -0.03(-0.08%)
Dec 30, 2004 34.93 35.05 34.64 34.71 2,042,117 -0.19(-0.53%)
Dec 29, 2004 34.14 35.01 34.10 34.90 2,725,196 +0.44(+1.27%)
Dec 28, 2004 34.01 34.48 33.98 34.46 1,735,053 +0.46(+1.35%)
Dec 27, 2004 34.23 34.43 33.92 34.00 2,566,499 -0.03(-0.08%)
Dec 23, 2004 34.14 34.45 34.03 34.03 1,993,964 -0.22(-0.65%)
Dec 22, 2004 34.09 34.61 34.04 34.25 3,014,813 -0.11(-0.33%)
Dec 21, 2004 34.23 34.39 33.98 34.37 3,759,444 +0.16(+0.46%)
Dec 20, 2004 34.24 34.53 34.00 34.21 3,119,773 -0.03(-0.08%)
Dec 17, 2004 34.28 34.55 34.08 34.24 5,284,996 -0.11(-0.33%)
Dec 16, 2004 34.68 34.72 34.18 34.35 3,987,789 -0.29(-0.85%)
Dec 15, 2004 34.25 34.75 34.22 34.65 4,194,499 +0.31(+0.90%)
Dec 14, 2004 33.67 34.38 33.67 34.34 4,636,392 +0.61(+1.81%)
Dec 13, 2004 34.07 34.29 33.53 33.73 5,367,345 -0.32(-0.93%)
Dec 10, 2004 34.18 34.39 33.80 34.05 6,022,509 -0.42(-1.21%)
Dec 09, 2004 33.85 34.82 33.71 34.46 11,435,356 -0.57(-1.64%)
Dec 08, 2004 34.43 35.05 34.40 35.03 5,301,885 +0.60(+1.75%)
Dec 07, 2004 34.58 34.93 34.26 34.43 5,537,347 -0.16(-0.46%)
Dec 06, 2004 34.32 34.82 34.02 34.59 5,339,709 +0.26(+0.75%)
Dec 03, 2004 34.89 35.29 34.33 34.33 5,647,890 -0.91(-2.58%)
Dec 02, 2004 35.01 35.69 34.68 35.24 5,421,221 -0.31(-0.88%)
Dec 01, 2004 34.96 35.60 34.95 35.55 6,359,163 +0.73(+2.11%)
Nov 30, 2004 35.31 35.36 34.71 34.82 5,443,972 -0.59(-1.68%)
Nov 29, 2004 35.35 35.59 35.21 35.41 3,136,941 -0.15(-0.42%)
Nov 26, 2004 35.29 35.69 35.13 35.57 915,749 +0.04(+0.10%)
Nov 24, 2004 35.64 35.67 35.02 35.53 3,885,759 -0.07(-0.20%)
Nov 23, 2004 34.84 35.66 34.81 35.60 5,697,718 +0.57(+1.62%)
Nov 22, 2004 34.05 35.11 33.96 35.03 6,248,341 +1.02(+2.99%)
Nov 19, 2004 34.59 34.72 34.00 34.02 4,633,043 -0.62(-1.80%)
Nov 18, 2004 34.89 35.06 34.55 34.64 4,783,364 -0.44(-1.27%)
Nov 17, 2004 35.18 35.29 34.57 35.09 8,315,163 +0.24(+0.70%)
Nov 16, 2004 35.54 35.64 34.78 34.84 6,874,891 -0.80(-2.23%)
Nov 15, 2004 35.15 35.72 34.99 35.64 4,594,939 +0.44(+1.26%)
Nov 12, 2004 34.66 35.25 34.60 35.19 3,841,375 +0.31(+0.88%)
Nov 11, 2004 35.11 35.14 34.76 34.88 4,193,940 -0.15(-0.43%)
Nov 10, 2004 35.14 35.24 34.91 35.03 3,443,447 -0.07(-0.20%)
Nov 09, 2004 35.14 35.31 35.00 35.11 5,200,972 -0.13(-0.37%)
Nov 08, 2004 34.93 35.44 34.68 35.24 5,949,372 -0.27(-0.75%)
Nov 05, 2004 35.50 36.15 35.23 35.50 5,357,017 +0.09(+0.26%)
Nov 04, 2004 35.02 35.51 34.32 35.41 6,428,252 +0.63(+1.81%)
Nov 03, 2004 35.11 35.46 34.53 34.78 5,738,614 +0.01(+0.02%)
Nov 02, 2004 34.51 35.04 34.28 34.77 4,258,005 +0.28(+0.81%)
Nov 01, 2004 34.08 34.50 33.82 34.49 4,447,269 +0.14(+0.42%)
Oct 29, 2004 34.55 34.67 34.01 34.35 4,065,532 -0.19(-0.56%)
Oct 28, 2004 34.23 34.78 34.13 34.54 4,710,227 +0.08(+0.23%)
Oct 27, 2004 33.57 34.62 33.34 34.46 6,463,844 +0.65(+1.93%)
Oct 26, 2004 33.14 34.35 33.09 33.81 10,390,639 +0.86(+2.62%)
Oct 25, 2004 32.65 33.07 32.48 32.95 3,498,719 +0.18(+0.56%)
Oct 22, 2004 33.37 33.49 32.74 32.76 5,236,424 -0.57(-1.70%)
Oct 21, 2004 33.19 33.37 32.86 33.33 7,693,916 +0.04(+0.13%)
Oct 20, 2004 32.89 33.32 32.75 33.29 4,577,771 +0.18(+0.54%)
Oct 19, 2004 32.91 33.28 32.83 33.11 6,574,945 +0.06(+0.17%)
Oct 18, 2004 32.67 33.05 32.41 33.05 4,673,100 +0.38(+1.16%)
Oct 15, 2004 32.60 32.94 32.36 32.67 5,223,444 +0.14(+0.42%)
Oct 14, 2004 32.53 32.95 32.31 32.53 6,349,393 -0.01(-0.02%)
Oct 13, 2004 32.28 32.80 32.20 32.54 5,209,207 +0.06(+0.20%)
Oct 12, 2004 31.98 32.54 31.80 32.48 6,333,481 +0.31(+0.96%)
Oct 11, 2004 31.88 32.24 31.62 32.17 4,377,202 +0.15(+0.47%)
Oct 08, 2004 31.64 32.56 31.53 32.02 8,950,228 +0.03(+0.09%)
Oct 07, 2004 31.67 32.18 31.53 31.99 12,894,330 +1.23(+4.01%)
Oct 06, 2004 30.77 30.92 30.26 30.76 5,480,959 -0.09(-0.30%)
Oct 05, 2004 30.93 31.28 30.74 30.85 4,097,634 -0.17(-0.55%)
Oct 04, 2004 30.31 31.40 30.31 31.02 6,341,716 +0.72(+2.39%)
Oct 01, 2004 29.91 30.57 29.72 30.30 5,345,432 +0.56(+1.88%)
Sep 30, 2004 29.87 30.01 29.58 29.74 4,453,410 -0.20(-0.67%)
Sep 29, 2004 29.49 29.96 29.48 29.94 2,923,671 +0.35(+1.19%)
Sep 28, 2004 29.60 29.77 29.48 29.59 2,826,527 +0.07(+0.24%)
Sep 27, 2004 29.50 29.85 29.45 29.52 2,807,405 -0.11(-0.36%)
Sep 24, 2004 29.16 29.86 29.07 29.63 2,916,134 +0.43(+1.47%)
Sep 23, 2004 29.25 29.64 29.20 29.20 2,320,150 -0.16(-0.56%)
Sep 22, 2004 29.49 29.66 29.25 29.36 2,805,730 -0.31(-1.04%)
Sep 21, 2004 29.49 29.75 29.33 29.67 2,894,360 +0.29(+0.98%)
Sep 20, 2004 29.50 29.77 29.15 29.38 3,531,938 -0.18(-0.61%)
Sep 17, 2004 29.80 30.08 29.52 29.56 4,329,886 -0.22(-0.75%)
Sep 16, 2004 29.73 29.91 29.59 29.78 3,196,819 +0.11(+0.39%)
Sep 15, 2004 29.49 29.81 29.47 29.67 2,977,686 -0.01(-0.02%)
Sep 14, 2004 29.25 29.80 29.24 29.68 4,117,174 +0.19(+0.66%)
Sep 13, 2004 29.26 29.94 29.02 29.48 6,624,076 +0.44(+1.50%)
Sep 10, 2004 28.60 29.22 28.51 29.05 5,739,032 +0.39(+1.38%)
Sep 09, 2004 28.73 28.84 28.36 28.65 4,219,483 -0.09(-0.32%)
Sep 08, 2004 29.05 29.29 28.69 28.74 4,877,159 -0.35(-1.21%)
Sep 07, 2004 29.16 29.34 28.84 29.10 4,471,694 +0.01(+0.02%)
Sep 03, 2004 28.84 29.30 28.84 29.09 4,936,478 +0.14(+0.47%)
Sep 02, 2004 28.01 29.20 27.98 28.95 12,888,747 -0.30(-1.03%)
Sep 01, 2004 29.45 29.61 28.99 29.25 6,680,185 -0.24(-0.83%)
Aug 31, 2004 29.91 30.08 29.40 29.50 5,767,924 -0.44(-1.48%)
Aug 30, 2004 30.05 30.29 29.88 29.94 3,633,548 -0.19(-0.62%)
Aug 27, 2004 30.39 30.47 30.06 30.13 3,114,609 -0.27(-0.87%)
Aug 26, 2004 30.13 30.52 29.99 30.39 2,705,237 +0.27(+0.90%)
Aug 25, 2004 30.22 30.34 29.88 30.12 3,876,827 -0.04(-0.12%)
Aug 24, 2004 30.06 30.32 29.98 30.16 3,454,753 +0.19(+0.65%)
Aug 23, 2004 30.18 30.28 29.76 29.96 5,539,859 -0.42(-1.37%)
Aug 20, 2004 30.41 30.66 30.16 30.38 5,161,472 +0.04(+0.12%)
Aug 19, 2004 29.84 30.41 29.75 30.34 8,916,032 +0.49(+1.66%)
Aug 18, 2004 29.68 30.03 29.27 29.85 5,777,416 +0.25(+0.85%)
Aug 17, 2004 29.51 29.88 29.40 29.60 5,410,334 +0.35(+1.20%)
Aug 16, 2004 29.33 29.38 29.08 29.25 4,190,730 +0.06(+0.22%)
Aug 13, 2004 29.01 29.43 29.01 29.18 3,235,341 +0.17(+0.59%)
Aug 12, 2004 29.24 29.41 28.84 29.01 5,321,565 +0.00(+0.00%)
Aug 11, 2004 29.20 29.27 28.77 29.01 4,672,821 -0.27(-0.93%)
Aug 10, 2004 28.81 29.35 28.81 29.28 6,154,826 +0.49(+1.69%)
Aug 09, 2004 28.36 29.05 28.34 28.79 4,721,672 +0.32(+1.13%)
Aug 06, 2004 29.01 29.02 28.39 28.47 5,560,656 -0.61(-2.09%)
Aug 05, 2004 29.45 29.70 29.07 29.08 5,157,146 -0.40(-1.36%)
Aug 04, 2004 29.24 29.63 29.00 29.48 4,410,979 +0.32(+1.08%)
Aug 03, 2004 29.31 29.52 28.82 29.17 4,596,893 -0.28(-0.95%)
Aug 02, 2004 29.10 29.50 29.04 29.45 2,811,034 +0.28(+0.96%)
Jul 30, 2004 29.73 29.73 29.04 29.17 5,917,409 -0.78(-2.61%)
Jul 29, 2004 29.66 30.08 29.66 29.95 5,516,830 +0.42(+1.43%)
Jul 28, 2004 29.53 29.73 28.91 29.53 4,359,895 -0.08(-0.27%)
Jul 27, 2004 28.71 29.60 28.66 29.60 5,537,347 +0.83(+2.89%)
Jul 26, 2004 29.10 29.25 28.52 28.77 3,187,467 -0.37(-1.25%)
Jul 23, 2004 29.33 29.57 29.03 29.14 3,078,459 -0.16(-0.54%)
Jul 22, 2004 29.16 29.49 28.75 29.30 5,081,636 -0.19(-0.63%)
Jul 21, 2004 29.35 29.95 29.30 29.48 4,117,314 +0.09(+0.32%)
Jul 20, 2004 29.18 29.56 29.11 29.39 4,256,749 +0.26(+0.89%)
Jul 19, 2004 29.27 29.39 28.91 29.13 3,838,723 +0.03(+0.10%)
Jul 16, 2004 29.62 29.73 29.01 29.10 4,257,168 -0.26(-0.88%)
Jul 15, 2004 29.29 29.62 29.21 29.36 5,751,175 +0.09(+0.32%)
Jul 14, 2004 29.38 29.93 29.16 29.27 5,739,870 -0.29(-0.99%)
Jul 13, 2004 29.32 29.63 29.14 29.56 3,620,707 +0.32(+1.08%)
Jul 12, 2004 28.74 29.27 28.66 29.25 5,013,942 +0.44(+1.54%)
Jul 09, 2004 29.15 29.18 28.59 28.80 4,249,910 +0.03(+0.10%)
Jul 08, 2004 28.92 29.15 28.54 28.77 8,204,620 -0.87(-2.95%)
Jul 07, 2004 29.17 29.87 29.14 29.65 4,413,212 +0.42(+1.45%)
Jul 06, 2004 28.96 29.63 28.92 29.22 4,995,518 +0.08(+0.27%)
Jul 02, 2004 29.27 29.52 28.92 29.15 4,424,657 -0.14(-0.46%)
Jul 01, 2004 29.59 29.66 29.17 29.28 5,649,286 -0.22(-0.75%)
Jun 30, 2004 29.41 29.80 29.05 29.50 6,171,993 +0.13(+0.44%)
Jun 29, 2004 29.89 30.01 29.13 29.38 6,990,320 -0.67(-2.22%)
Jun 28, 2004 29.88 30.41 29.82 30.04 4,406,094 +0.08(+0.26%)
Jun 25, 2004 30.35 30.52 29.07 29.96 5,795,142 -0.49(-1.62%)
Jun 24, 2004 30.61 30.79 30.31 30.46 4,536,736 -0.27(-0.89%)
Jun 23, 2004 30.02 30.81 30.01 30.73 5,280,250 +0.54(+1.78%)
Jun 22, 2004 29.93 30.31 29.67 30.19 5,943,789 +0.23(+0.77%)
Jun 21, 2004 30.11 30.16 29.86 29.96 3,443,447 -0.14(-0.48%)
Jun 18, 2004 29.81 30.23 29.65 30.11 4,406,373 +0.30(+1.01%)
Jun 17, 2004 29.74 29.86 29.38 29.80 3,334,439 +0.03(+0.10%)
Jun 16, 2004 29.66 29.86 29.61 29.78 3,265,489 +0.06(+0.22%)
Jun 15, 2004 29.55 29.95 29.41 29.71 3,876,408 +0.37(+1.25%)
Jun 14, 2004 29.50 29.64 28.97 29.35 4,493,887 -0.47(-1.59%)
Jun 10, 2004 29.61 29.93 29.26 29.82 9,298,048 +0.67(+2.31%)
Jun 09, 2004 28.47 29.25 28.41 29.15 9,623,676 +0.45(+1.57%)
Jun 08, 2004 28.16 28.75 28.06 28.69 7,656,091 +0.51(+1.80%)
Jun 07, 2004 27.69 28.30 27.43 28.19 5,373,347 +0.21(+0.74%)
Jun 04, 2004 28.36 28.54 27.56 27.98 5,178,500 -0.14(-0.51%)
Jun 03, 2004 28.12 28.56 27.80 28.12 7,574,021 +0.34(+1.21%)
Jun 02, 2004 27.50 27.93 27.34 27.78 4,833,472 +0.46(+1.68%)
Jun 01, 2004 27.02 27.38 26.97 27.33 3,801,735 +0.17(+0.63%)
May 28, 2004 27.58 27.60 27.05 27.15 3,744,091 -0.12(-0.45%)
May 27, 2004 27.58 28.17 27.20 27.28 10,888,642 +0.45(+1.68%)
May 26, 2004 26.60 26.90 26.51 26.82 2,338,993 +0.07(+0.27%)
May 25, 2004 26.27 26.81 26.19 26.75 3,581,905 +0.38(+1.44%)
May 24, 2004 26.20 26.72 26.18 26.37 3,571,437 +0.19(+0.74%)
May 21, 2004 26.43 26.46 26.08 26.18 3,794,617 -0.11(-0.41%)
May 20, 2004 26.12 26.32 26.01 26.29 4,795,926 +0.12(+0.47%)
May 19, 2004 26.37 26.54 26.11 26.17 4,712,740 +0.09(+0.36%)
May 18, 2004 25.68 26.48 25.63 26.07 6,149,661 +0.61(+2.39%)
May 17, 2004 25.51 25.63 25.11 25.46 3,665,790 -0.22(-0.86%)
May 14, 2004 25.87 26.11 25.54 25.69 3,617,078 -0.16(-0.61%)
May 13, 2004 26.12 26.15 25.51 25.84 4,235,534 -0.34(-1.31%)
May 12, 2004 25.65 26.25 25.41 26.19 4,152,068 +0.31(+1.19%)
May 11, 2004 26.09 26.27 25.72 25.88 3,801,735 -0.21(-0.82%)
May 10, 2004 25.47 26.14 25.33 26.09 5,707,070 +0.54(+2.13%)
May 07, 2004 25.90 26.22 25.43 25.55 6,666,367 -0.46(-1.76%)
May 06, 2004 26.52 26.58 25.90 26.01 7,522,099 -0.80(-2.97%)
May 05, 2004 26.74 27.01 26.67 26.80 6,610,816 -0.04(-0.16%)
May 04, 2004 26.92 27.15 26.75 26.85 4,803,324 -0.08(-0.29%)
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.