Costco Wholesale (NQ: COST )

451.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 37.98 38.12 37.41 37.50 2,984,700 -0.16(-0.42%)
Apr 29, 2004 38.04 38.34 37.30 37.66 2,508,100 -0.33(-0.87%)
Apr 28, 2004 38.19 38.34 37.83 37.99 6,324,500 -0.05(-0.13%)
Apr 27, 2004 38.33 38.50 37.95 38.04 3,510,100 -0.05(-0.13%)
Apr 26, 2004 38.55 38.72 38.00 38.09 2,339,000 -0.45(-1.17%)
Apr 23, 2004 38.19 38.56 37.99 38.54 2,813,100 +0.25(+0.65%)
Apr 22, 2004 38.07 38.75 37.95 38.29 4,166,700 -0.02(-0.05%)
Apr 21, 2004 37.75 38.38 37.61 38.31 2,884,800 +0.52(+1.38%)
Apr 20, 2004 38.15 38.63 37.72 37.79 2,431,000 -0.25(-0.66%)
Apr 19, 2004 38.02 38.33 37.93 38.04 2,294,900 -0.04(-0.11%)
Apr 16, 2004 37.67 38.29 37.27 38.08 3,071,200 +0.71(+1.90%)
Apr 15, 2004 37.85 37.99 37.25 37.37 2,825,300 -0.33(-0.88%)
Apr 14, 2004 37.05 37.96 36.75 37.70 3,335,800 +0.54(+1.45%)
Apr 13, 2004 37.65 37.79 37.02 37.16 3,828,400 -0.50(-1.33%)
Apr 12, 2004 38.04 38.10 37.48 37.66 2,009,900 -0.24(-0.63%)
Apr 08, 2004 38.48 38.77 37.58 37.90 5,281,000 -0.25(-0.66%)
Apr 07, 2004 37.98 38.38 37.50 38.15 4,088,000 +0.08(+0.21%)
Apr 06, 2004 37.67 38.07 37.54 38.07 2,468,000 -0.01(-0.03%)
Apr 05, 2004 37.62 38.10 37.54 38.08 2,203,400 +0.38(+1.01%)
Apr 02, 2004 37.96 38.00 37.31 37.70 2,631,100 +0.35(+0.94%)
Apr 01, 2004 37.43 37.63 36.89 37.35 2,509,700 -0.26(-0.69%)
Mar 31, 2004 37.46 37.74 37.19 37.61 2,679,900 +0.33(+0.89%)
Mar 30, 2004 37.09 37.34 36.79 37.28 2,371,400 +0.10(+0.27%)
Mar 29, 2004 36.64 37.45 36.62 37.18 1,664,700 +0.56(+1.53%)
Mar 26, 2004 36.96 37.14 36.56 36.62 3,715,400 -0.34(-0.92%)
Mar 25, 2004 36.45 37.25 36.38 36.96 2,266,500 +0.52(+1.43%)
Mar 24, 2004 36.59 36.78 36.12 36.44 3,834,600 -0.03(-0.08%)
Mar 23, 2004 36.46 37.05 36.38 36.47 2,398,900 -0.24(-0.65%)
Mar 22, 2004 37.05 37.14 36.10 36.71 3,645,900 -0.52(-1.40%)
Mar 19, 2004 37.35 37.59 37.04 37.23 3,802,100 -0.15(-0.40%)
Mar 18, 2004 37.27 37.55 37.05 37.38 3,905,300 +0.07(+0.19%)
Mar 17, 2004 37.38 37.50 36.94 37.31 2,841,200 +0.27(+0.73%)
Mar 16, 2004 37.77 37.80 36.76 37.04 3,853,100 -0.38(-1.02%)
Mar 15, 2004 38.13 38.16 37.30 37.42 3,119,900 -0.88(-2.30%)
Mar 12, 2004 37.68 38.35 37.50 38.30 2,374,400 +0.67(+1.78%)
Mar 11, 2004 37.35 38.33 37.25 37.63 3,968,800 +0.16(+0.43%)
Mar 10, 2004 37.48 38.19 37.37 37.47 3,617,400 -0.09(-0.24%)
Mar 09, 2004 37.84 37.85 37.25 37.56 3,775,900 -0.23(-0.61%)
Mar 08, 2004 38.07 38.26 37.71 37.79 3,024,600 -0.36(-0.94%)
Mar 05, 2004 37.95 38.37 37.79 38.15 4,390,600 -0.49(-1.27%)
Mar 04, 2004 38.00 38.89 37.80 38.64 5,321,300 +0.33(+0.86%)
Mar 03, 2004 38.72 39.25 37.80 38.31 10,196,600 -1.40(-3.53%)
Mar 02, 2004 40.25 40.42 39.06 39.71 4,713,700 -0.23(-0.58%)
Mar 01, 2004 39.18 40.00 38.95 39.94 4,552,000 +1.08(+2.78%)
Feb 27, 2004 38.25 39.13 38.10 38.86 6,119,200 +0.26(+0.67%)
Feb 26, 2004 38.54 39.00 38.36 38.60 3,116,400 -0.09(-0.23%)
Feb 25, 2004 38.29 38.93 38.11 38.69 2,754,900 +0.24(+0.62%)
Feb 24, 2004 37.98 38.79 37.97 38.45 3,059,200 +0.30(+0.79%)
Feb 23, 2004 38.00 38.66 37.83 38.15 2,849,100 -0.03(-0.08%)
Feb 20, 2004 37.76 38.50 37.51 38.18 2,712,100 +0.70(+1.87%)
Feb 19, 2004 38.00 38.26 37.47 37.48 2,444,200 -0.35(-0.93%)
Feb 18, 2004 37.68 38.00 37.52 37.83 1,845,000 +0.07(+0.19%)
Feb 17, 2004 37.77 38.29 37.70 37.76 2,034,800 +0.15(+0.40%)
Feb 13, 2004 37.84 38.07 37.32 37.61 2,275,500 -0.14(-0.37%)
Feb 12, 2004 38.40 38.71 37.55 37.75 5,448,300 -1.40(-3.58%)
Feb 11, 2004 39.11 39.30 38.71 39.15 3,978,800 -0.26(-0.66%)
Feb 10, 2004 38.25 39.50 38.19 39.41 4,199,500 +1.10(+2.87%)
Feb 09, 2004 37.93 38.58 37.71 38.31 3,072,400 +0.17(+0.45%)
Feb 06, 2004 37.80 38.24 37.74 38.14 3,996,200 +0.22(+0.58%)
Feb 05, 2004 38.00 38.15 37.37 37.92 4,348,500 +0.62(+1.66%)
Feb 04, 2004 37.03 37.82 36.92 37.30 3,123,500 +0.17(+0.46%)
Feb 03, 2004 37.11 37.60 37.00 37.13 2,251,700 -0.09(-0.24%)
Feb 02, 2004 36.97 37.61 36.83 37.22 2,119,300 +0.28(+0.76%)
Jan 30, 2004 36.92 37.48 36.68 36.94 3,004,900 +0.04(+0.11%)
Jan 29, 2004 36.35 36.90 36.15 36.90 4,062,300 +0.82(+2.27%)
Jan 28, 2004 37.01 37.16 36.00 36.08 3,625,300 -0.61(-1.66%)
Jan 27, 2004 37.21 37.41 36.54 36.69 3,375,500 -0.43(-1.16%)
Jan 26, 2004 37.37 37.52 36.57 37.12 3,510,100 -0.23(-0.62%)
Jan 23, 2004 36.67 37.43 36.50 37.35 5,180,200 +0.85(+2.33%)
Jan 22, 2004 36.62 36.73 36.20 36.50 3,359,300 -0.05(-0.14%)
Jan 21, 2004 36.32 36.66 36.24 36.55 3,175,500 +0.15(+0.41%)
Jan 20, 2004 37.19 37.20 36.36 36.40 3,147,600 -0.67(-1.81%)
Jan 16, 2004 37.36 37.37 36.69 37.07 3,188,200 +0.00(+0.00%)
Jan 15, 2004 36.99 37.52 35.91 37.07 3,555,082 +0.03(+0.08%)
Jan 14, 2004 37.15 37.42 36.92 37.04 4,571,455 -0.82(-2.17%)
Jan 13, 2004 37.53 37.98 37.46 37.86 2,092,166 +0.16(+0.42%)
Jan 12, 2004 37.69 37.86 37.15 37.70 3,195,372 -0.26(-0.68%)
Jan 09, 2004 37.32 38.36 36.98 37.96 6,193,237 +0.70(+1.88%)
Jan 08, 2004 37.40 37.53 37.02 37.26 4,968,722 +0.18(+0.49%)
Jan 07, 2004 36.58 37.17 36.52 37.08 3,467,055 +0.52(+1.42%)
Jan 06, 2004 36.10 36.93 36.06 36.56 3,125,200 +0.41(+1.13%)
Jan 05, 2004 36.44 36.61 35.86 36.15 3,968,400 -0.17(-0.47%)
Jan 02, 2004 37.19 37.42 36.18 36.32 2,603,000 -0.86(-2.31%)
Dec 31, 2003 37.20 37.37 36.85 37.18 2,465,500 -0.11(-0.29%)
Dec 30, 2003 36.91 37.40 36.77 37.29 2,982,038 +0.31(+0.84%)
Dec 29, 2003 36.27 36.99 36.27 36.98 2,792,938 +0.60(+1.65%)
Dec 26, 2003 36.11 36.63 35.99 36.38 1,343,132 +0.32(+0.89%)
Dec 24, 2003 36.09 36.23 35.89 36.06 843,621 -0.19(-0.52%)
Dec 23, 2003 35.97 36.35 35.75 36.25 2,452,459 +0.41(+1.14%)
Dec 22, 2003 36.65 36.67 35.79 35.84 4,314,377 -0.75(-2.05%)
Dec 19, 2003 36.75 36.85 36.30 36.59 3,741,271 +0.07(+0.19%)
Dec 18, 2003 36.05 36.55 36.00 36.52 3,338,674 +0.53(+1.47%)
Dec 17, 2003 35.95 36.14 35.69 35.99 4,575,073 +0.12(+0.33%)
Dec 16, 2003 35.76 35.95 35.20 35.87 3,528,872 +0.44(+1.24%)
Dec 15, 2003 36.20 36.48 35.35 35.43 4,825,648 -0.48(-1.34%)
Dec 12, 2003 36.41 36.41 35.30 35.91 4,541,782 -0.23(-0.64%)
Dec 11, 2003 36.04 36.49 36.03 36.14 4,002,900 +0.04(+0.11%)
Dec 10, 2003 36.48 36.55 35.60 36.10 4,964,308 +0.10(+0.28%)
Dec 09, 2003 36.05 36.75 35.13 36.00 12,110,641 -0.14(-0.39%)
Dec 08, 2003 35.77 36.20 35.50 36.14 4,620,462 +0.32(+0.89%)
Dec 05, 2003 36.17 36.27 35.53 35.82 3,732,067 -0.35(-0.97%)
Dec 04, 2003 36.19 36.38 35.51 36.17 7,523,990 +0.37(+1.03%)
Dec 03, 2003 36.29 36.50 35.44 35.80 5,503,142 -0.23(-0.64%)
Dec 02, 2003 36.63 36.64 35.97 36.03 2,851,775 -0.57(-1.56%)
Dec 01, 2003 35.95 36.62 35.77 36.60 4,448,217 +0.78(+2.18%)
Nov 28, 2003 35.23 35.95 35.11 35.82 1,360,259 +0.41(+1.16%)
Nov 26, 2003 35.49 35.70 35.02 35.41 3,756,318 +0.01(+0.03%)
Nov 25, 2003 35.10 35.75 34.89 35.40 3,093,001 +0.25(+0.71%)
Nov 24, 2003 34.48 35.26 34.27 35.15 4,086,132 +1.04(+3.05%)
Nov 21, 2003 34.30 34.42 34.03 34.11 2,665,653 -0.03(-0.09%)
Nov 20, 2003 33.57 34.63 33.45 34.14 3,571,733 +0.32(+0.95%)
Nov 19, 2003 33.68 34.10 33.50 33.82 2,909,804 +0.18(+0.54%)
Nov 18, 2003 33.95 34.41 33.58 33.64 3,184,508 -0.25(-0.74%)
Nov 17, 2003 34.07 34.23 33.27 33.89 3,648,513 -0.27(-0.79%)
Nov 14, 2003 34.31 35.05 33.99 34.16 4,315,982 -0.13(-0.38%)
Nov 13, 2003 34.60 34.64 33.95 34.29 4,851,437 -0.60(-1.72%)
Nov 12, 2003 34.55 34.92 34.39 34.89 2,257,690 +0.40(+1.16%)
Nov 11, 2003 34.65 34.81 34.10 34.49 2,570,106 +0.04(+0.12%)
Nov 10, 2003 34.50 34.84 34.26 34.45 2,586,085 -0.04(-0.12%)
Nov 07, 2003 35.12 35.23 34.45 34.49 3,383,218 -0.50(-1.43%)
Nov 06, 2003 34.98 35.02 34.40 34.99 4,818,111 +0.12(+0.34%)
Nov 05, 2003 35.40 35.50 34.65 34.87 4,528,255 -0.42(-1.19%)
Nov 04, 2003 35.05 35.51 34.74 35.29 3,984,182 -0.02(-0.06%)
Nov 03, 2003 35.29 35.68 35.12 35.31 2,489,794 -0.14(-0.39%)
Oct 31, 2003 34.88 35.48 34.81 35.45 3,924,821 +0.64(+1.84%)
Oct 30, 2003 35.31 35.76 34.12 34.81 4,126,174 -0.50(-1.42%)
Oct 29, 2003 34.74 35.43 34.53 35.31 5,023,798 +0.55(+1.58%)
Oct 28, 2003 33.73 34.76 33.66 34.76 4,038,307 +0.86(+2.54%)
Oct 27, 2003 33.75 34.10 33.67 33.90 2,414,200 +0.18(+0.53%)
Oct 24, 2003 33.78 33.97 33.00 33.72 3,261,600 -0.34(-1.00%)
Oct 23, 2003 33.80 34.25 33.66 34.06 2,864,600 +0.18(+0.53%)
Oct 22, 2003 33.85 34.15 33.50 33.88 3,370,300 -0.03(-0.09%)
Oct 21, 2003 33.48 34.10 33.33 33.91 3,712,733 +0.46(+1.38%)
Oct 20, 2003 33.34 33.50 32.91 33.45 2,630,585 +0.14(+0.42%)
Oct 17, 2003 33.77 34.29 33.30 33.31 2,629,826 -0.60(-1.77%)
Oct 16, 2003 33.84 34.09 33.79 33.91 2,853,833 +0.27(+0.80%)
Oct 15, 2003 33.61 33.91 33.17 33.64 3,568,320 +0.17(+0.51%)
Oct 14, 2003 32.89 33.59 32.86 33.47 3,078,448 +0.12(+0.36%)
Oct 13, 2003 33.00 33.44 32.96 33.35 2,999,898 +0.48(+1.46%)
Oct 10, 2003 33.05 33.32 32.86 32.87 3,702,126 -0.12(-0.36%)
Oct 09, 2003 33.40 33.59 32.82 32.99 5,408,386 +0.06(+0.18%)
Oct 08, 2003 34.15 34.30 32.41 32.93 13,903,992 -0.41(-1.23%)
Oct 07, 2003 32.73 33.53 32.45 33.34 5,209,450 +0.30(+0.91%)
Oct 06, 2003 32.40 33.05 32.20 33.04 3,778,429 +0.78(+2.42%)
Oct 03, 2003 32.50 32.78 32.18 32.26 4,759,654 +0.32(+1.00%)
Oct 02, 2003 32.25 32.37 31.56 31.94 4,433,434 -0.36(-1.11%)
Oct 01, 2003 31.15 32.35 31.10 32.30 4,610,959 +1.15(+3.69%)
Sep 30, 2003 31.20 31.39 30.77 31.15 3,780,202 -0.21(-0.67%)
Sep 29, 2003 31.15 31.81 30.96 31.36 4,964,554 +0.16(+0.51%)
Sep 26, 2003 31.56 31.65 31.13 31.20 4,243,592 -0.60(-1.89%)
Sep 25, 2003 31.99 32.35 31.71 31.80 3,515,897 -0.20(-0.63%)
Sep 24, 2003 32.75 32.81 31.82 32.00 4,394,858 -0.79(-2.42%)
Sep 23, 2003 32.55 32.89 32.24 32.79 4,036,252 +0.52(+1.62%)
Sep 22, 2003 32.28 32.62 32.02 32.27 5,200,099 -0.31(-0.95%)
Sep 19, 2003 32.47 33.05 32.10 32.58 10,626,078 +0.83(+2.61%)
Sep 18, 2003 31.62 31.90 31.35 31.75 4,452,335 +0.22(+0.70%)
Sep 17, 2003 31.25 31.84 30.94 31.53 6,765,752 +0.55(+1.78%)
Sep 16, 2003 31.05 31.10 30.70 30.98 6,998,092 +0.07(+0.23%)
Sep 15, 2003 31.35 31.57 30.79 30.91 5,988,300 -0.48(-1.53%)
Sep 12, 2003 31.41 31.59 30.92 31.39 5,404,400 -0.24(-0.76%)
Sep 11, 2003 31.02 31.97 30.93 31.63 5,980,300 +0.92(+3.00%)
Sep 10, 2003 30.88 31.45 30.65 30.71 4,630,200 -0.31(-1.00%)
Sep 09, 2003 31.72 31.72 30.80 31.02 11,458,700 -0.75(-2.36%)
Sep 08, 2003 32.25 32.30 31.50 31.77 8,561,700 -0.43(-1.34%)
Sep 05, 2003 32.84 32.84 32.11 32.20 4,693,700 -0.62(-1.89%)
Sep 04, 2003 33.53 33.64 32.50 32.82 7,958,500 -0.44(-1.32%)
Sep 03, 2003 33.31 33.31 32.85 33.26 7,121,400 +0.13(+0.39%)
Sep 02, 2003 32.24 33.23 32.12 33.13 7,925,800 +0.88(+2.73%)
Aug 29, 2003 32.01 32.34 31.78 32.25 6,462,600 +0.07(+0.22%)
Aug 28, 2003 31.90 32.20 31.69 32.18 3,845,600 +0.39(+1.23%)
Aug 27, 2003 31.51 31.90 31.49 31.79 3,283,200 +0.17(+0.54%)
Aug 26, 2003 31.20 31.73 31.19 31.62 4,098,100 +0.17(+0.54%)
Aug 25, 2003 30.95 31.70 30.89 31.45 5,357,300 +0.56(+1.81%)
Aug 22, 2003 30.95 31.10 30.81 30.89 5,429,200 +0.15(+0.49%)
Aug 21, 2003 30.85 30.89 30.50 30.74 4,268,200 +0.24(+0.79%)
Aug 20, 2003 30.53 30.89 30.15 30.50 7,540,300 +0.01(+0.03%)
Aug 19, 2003 30.74 30.90 30.42 30.49 7,029,700 -0.14(-0.46%)
Aug 18, 2003 31.02 31.20 30.57 30.63 7,031,700 -0.32(-1.03%)
Aug 15, 2003 30.86 31.10 30.60 30.95 3,864,100 +0.10(+0.32%)
Aug 14, 2003 30.40 30.96 30.33 30.85 7,104,900 +0.55(+1.82%)
Aug 13, 2003 30.30 30.56 30.00 30.30 7,145,000 +0.25(+0.83%)
Aug 12, 2003 30.00 30.36 29.80 30.05 13,429,300 +0.60(+2.04%)
Aug 11, 2003 29.34 29.74 29.20 29.45 8,047,800 +0.23(+0.79%)
Aug 08, 2003 29.29 29.30 29.06 29.22 8,121,300 +0.19(+0.65%)
Aug 07, 2003 29.28 29.56 28.92 29.03 16,185,600 +0.14(+0.48%)
Aug 06, 2003 30.37 30.37 28.83 28.89 25,465,200 -1.17(-3.89%)
Aug 05, 2003 32.00 32.70 29.97 30.06 56,782,800 -6.90(-18.67%)
Aug 04, 2003 36.41 37.31 36.09 36.96 2,170,800 +0.36(+0.98%)
Aug 01, 2003 36.90 37.22 36.50 36.60 2,282,200 -0.39(-1.05%)
Jul 31, 2003 37.17 37.71 36.82 36.99 2,900,200 +0.28(+0.76%)
Jul 30, 2003 36.83 37.11 36.55 36.71 2,670,900 -0.16(-0.43%)
Jul 29, 2003 36.79 36.99 36.25 36.87 2,469,300 -0.02(-0.05%)
Jul 28, 2003 36.45 36.98 36.33 36.89 1,564,600 +0.36(+0.99%)
Jul 25, 2003 36.17 36.75 35.94 36.53 2,003,200 +0.34(+0.94%)
Jul 24, 2003 36.85 36.95 36.00 36.19 2,713,900 -0.58(-1.58%)
Jul 23, 2003 36.69 36.81 36.04 36.77 2,083,000 +0.25(+0.69%)
Jul 22, 2003 36.53 36.73 35.90 36.52 2,513,500 +0.18(+0.49%)
Jul 21, 2003 37.15 37.15 36.10 36.34 2,040,300 -0.27(-0.74%)
Jul 18, 2003 36.94 36.98 36.15 36.61 2,687,900 +0.15(+0.41%)
Jul 17, 2003 36.91 37.17 36.41 36.46 2,161,300 -0.42(-1.14%)
Jul 16, 2003 37.18 37.34 36.27 36.88 1,794,700 -0.26(-0.70%)
Jul 15, 2003 37.46 37.52 36.72 37.14 2,137,300 -0.01(-0.03%)
Jul 14, 2003 37.39 37.70 36.89 37.15 2,047,800 +0.21(+0.57%)
Jul 11, 2003 36.85 37.05 36.46 36.94 2,447,900 +0.69(+1.90%)
Jul 10, 2003 36.98 37.45 36.20 36.25 3,196,700 -0.48(-1.31%)
Jul 09, 2003 37.03 37.08 36.49 36.73 2,155,100 -0.16(-0.43%)
Jul 08, 2003 36.30 37.16 36.25 36.89 3,385,100 -0.11(-0.30%)
Jul 07, 2003 36.25 37.01 36.16 37.00 2,515,300 +0.90(+2.49%)
Jul 03, 2003 36.35 36.77 35.97 36.10 1,615,100 -0.65(-1.77%)
Jul 02, 2003 36.55 36.80 36.12 36.75 2,858,700 +0.24(+0.66%)
Jul 01, 2003 36.38 36.70 35.66 36.51 4,373,500 -0.09(-0.25%)
Jun 30, 2003 36.39 37.00 36.07 36.60 3,161,600 +0.59(+1.64%)
Jun 27, 2003 36.45 36.85 36.01 36.01 2,333,800 -0.29(-0.80%)
Jun 26, 2003 36.05 36.64 35.85 36.30 2,442,800 +0.26(+0.72%)
Jun 25, 2003 36.37 36.80 36.04 36.04 2,841,900 -0.21(-0.58%)
Jun 24, 2003 36.23 36.76 35.82 36.25 2,747,600 +0.43(+1.20%)
Jun 23, 2003 36.04 36.10 35.70 35.82 3,255,100 -0.27(-0.75%)
Jun 20, 2003 36.18 36.27 35.69 36.09 3,505,600 +0.51(+1.43%)
Jun 19, 2003 36.14 36.43 35.46 35.58 3,703,600 -0.66(-1.82%)
Jun 18, 2003 35.93 36.30 35.51 36.24 3,873,000 +0.44(+1.23%)
Jun 17, 2003 35.90 36.10 35.36 35.80 4,251,500 +0.13(+0.36%)
Jun 16, 2003 35.05 35.88 34.81 35.67 4,089,900 +0.80(+2.29%)
Jun 13, 2003 35.79 35.90 34.73 34.87 3,710,400 -0.68(-1.91%)
Jun 12, 2003 35.34 35.69 34.96 35.55 4,502,300 +0.27(+0.77%)
Jun 11, 2003 35.20 35.41 34.75 35.28 3,888,100 +0.28(+0.80%)
Jun 10, 2003 34.88 35.39 34.80 35.00 3,769,000 +0.02(+0.06%)
Jun 09, 2003 35.16 35.19 34.74 34.98 4,461,000 -0.32(-0.91%)
Jun 06, 2003 36.97 37.00 35.11 35.30 9,302,400 -1.63(-4.41%)
Jun 05, 2003 36.80 37.79 36.32 36.93 6,610,100 -0.50(-1.34%)
Jun 04, 2003 37.30 37.79 37.08 37.43 5,826,800 +0.07(+0.19%)
Jun 03, 2003 37.10 37.62 36.85 37.36 3,039,900 +0.03(+0.08%)
Jun 02, 2003 37.27 37.98 36.86 37.33 3,749,900 +0.08(+0.21%)
May 30, 2003 36.34 37.26 36.34 37.25 4,904,300 +0.62(+1.69%)
May 29, 2003 36.93 37.59 36.23 36.63 9,022,400 -0.72(-1.93%)
May 28, 2003 37.25 39.02 36.41 37.35 16,674,100 +1.43(+3.98%)
May 27, 2003 34.71 35.99 34.35 35.92 5,278,100 +1.15(+3.31%)
May 23, 2003 35.11 35.14 34.64 34.77 3,133,500 -0.38(-1.08%)
May 22, 2003 34.43 35.26 34.24 35.15 3,169,300 +0.53(+1.53%)
May 21, 2003 34.19 34.63 33.97 34.62 4,235,900 +0.48(+1.41%)
May 20, 2003 34.11 34.43 33.82 34.14 4,143,400 -0.06(-0.18%)
May 19, 2003 35.27 35.27 34.09 34.20 3,988,800 -1.32(-3.72%)
May 16, 2003 35.30 35.62 35.10 35.52 3,618,200 +0.13(+0.37%)
May 15, 2003 35.82 36.02 34.84 35.39 4,937,000 -0.52(-1.45%)
May 14, 2003 36.00 36.47 35.70 35.91 3,184,400 -0.29(-0.80%)
May 13, 2003 36.20 36.59 35.91 36.20 4,150,400 +0.00(+0.00%)
May 12, 2003 35.90 36.25 35.73 36.20 6,781,800 +0.90(+2.55%)
May 09, 2003 35.24 35.35 34.84 35.30 2,185,700 +0.35(+1.00%)
May 08, 2003 34.25 35.65 34.20 34.95 4,465,000 +0.61(+1.78%)
May 07, 2003 34.85 34.95 34.20 34.34 2,901,500 -0.53(-1.52%)
May 06, 2003 34.26 35.10 34.18 34.87 3,956,600 +0.61(+1.78%)
May 05, 2003 34.86 34.91 34.25 34.26 3,120,700 -0.56(-1.61%)
May 02, 2003 34.33 35.20 34.25 34.82 3,587,300 +0.49(+1.43%)
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.