Costco Wholesale (NQ: COST )

892.17 -5.10 (-0.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 42.97 43.06 42.44 42.79 4,758,717 -0.09(-0.20%)
Nov 27, 2009 42.50 43.22 42.29 42.88 2,076,551 -0.61(-1.41%)
Nov 25, 2009 43.14 43.56 43.14 43.49 3,457,636 +0.27(+0.63%)
Nov 24, 2009 43.44 43.45 43.09 43.22 3,609,093 -0.04(-0.10%)
Nov 23, 2009 42.93 43.47 42.81 43.27 3,850,645 +0.36(+0.85%)
Nov 20, 2009 43.04 43.46 42.72 42.90 3,774,809 -0.30(-0.69%)
Nov 19, 2009 43.11 43.28 42.70 43.20 3,136,970 -0.21(-0.48%)
Nov 18, 2009 43.13 43.45 42.62 43.41 4,363,534 +0.11(+0.25%)
Nov 17, 2009 43.62 43.74 43.02 43.30 4,630,406 -0.36(-0.82%)
Nov 16, 2009 43.42 43.75 43.22 43.66 4,548,374 +0.46(+1.07%)
Nov 13, 2009 43.05 43.31 42.83 43.19 3,454,576 +0.25(+0.58%)
Nov 12, 2009 42.97 43.32 42.86 42.94 5,145,788 -0.20(-0.46%)
Nov 11, 2009 43.19 43.35 42.70 43.14 4,418,962 +0.26(+0.60%)
Nov 10, 2009 42.80 43.14 42.52 42.89 4,309,929 -0.29(-0.66%)
Nov 09, 2009 42.12 43.19 42.12 43.17 5,177,367 +0.74(+1.73%)
Nov 06, 2009 42.25 42.62 42.00 42.44 3,848,906 +0.00(+0.00%)
Nov 05, 2009 41.51 42.49 41.41 42.44 6,536,024 +0.43(+1.02%)
Nov 04, 2009 41.20 42.34 41.20 42.01 6,659,333 +0.83(+2.01%)
Nov 03, 2009 41.11 41.69 40.94 41.18 5,771,021 -0.07(-0.17%)
Nov 02, 2009 40.61 41.34 40.54 41.25 5,437,426 +0.64(+1.58%)
Oct 30, 2009 41.24 41.39 40.58 40.61 5,463,684 -0.76(-1.85%)
Oct 29, 2009 40.94 41.39 40.54 41.37 5,517,069 +0.86(+2.12%)
Oct 28, 2009 40.75 41.07 40.51 40.51 4,237,775 -0.31(-0.75%)
Oct 27, 2009 41.15 41.30 40.55 40.82 4,027,357 -0.36(-0.87%)
Oct 26, 2009 41.21 41.69 41.09 41.18 3,873,141 -0.11(-0.28%)
Oct 23, 2009 41.25 41.74 41.11 41.29 3,016,178 -0.33(-0.79%)
Oct 22, 2009 41.26 41.78 41.12 41.62 4,090,240 +0.40(+0.97%)
Oct 21, 2009 41.97 42.32 41.22 41.22 5,814,505 -0.86(-2.04%)
Oct 20, 2009 41.80 42.21 41.60 42.08 4,752,416 -0.10(-0.24%)
Oct 19, 2009 41.89 42.26 41.56 42.18 4,918,324 +0.53(+1.28%)
Oct 16, 2009 41.91 41.94 41.39 41.64 4,536,652 -0.35(-0.83%)
Oct 15, 2009 41.58 42.04 41.58 41.99 4,044,046 +0.14(+0.34%)
Oct 14, 2009 42.02 42.02 41.62 41.85 4,841,552 +0.21(+0.50%)
Oct 13, 2009 41.23 41.92 41.12 41.64 6,632,626 +0.32(+0.78%)
Oct 12, 2009 41.76 41.89 41.13 41.32 4,094,258 -0.43(-1.04%)
Oct 09, 2009 41.45 41.79 41.10 41.76 8,077,016 +0.01(+0.02%)
Oct 08, 2009 42.21 42.29 41.58 41.75 7,066,797 -0.26(-0.63%)
Oct 07, 2009 42.56 42.94 41.92 42.02 15,610,760 +0.76(+1.85%)
Oct 06, 2009 40.61 41.57 40.61 41.25 8,237,492 +0.75(+1.85%)
Oct 05, 2009 40.30 40.77 40.09 40.51 6,291,301 +0.29(+0.73%)
Oct 02, 2009 39.82 40.36 39.69 40.21 8,089,517 +0.56(+1.40%)
Oct 01, 2009 39.99 40.37 39.45 39.66 7,158,633 -0.49(-1.22%)
Sep 30, 2009 40.68 40.90 39.86 40.15 17,182,284 -0.08(-0.19%)
Sep 29, 2009 40.28 40.54 40.06 40.23 6,936,361 -0.05(-0.12%)
Sep 28, 2009 40.23 40.35 40.10 40.28 6,720,943 +0.20(+0.50%)
Sep 25, 2009 41.10 41.10 39.88 40.08 8,617,983 -0.82(-2.00%)
Sep 24, 2009 41.32 41.47 40.64 40.90 4,759,549 -0.39(-0.95%)
Sep 23, 2009 41.20 41.87 41.20 41.29 4,145,533 -0.30(-0.72%)
Sep 22, 2009 41.82 41.92 41.55 41.59 3,979,380 -0.13(-0.31%)
Sep 21, 2009 41.03 41.82 40.86 41.72 6,807,498 +0.73(+1.79%)
Sep 18, 2009 41.45 41.45 40.92 40.98 6,405,659 -0.29(-0.71%)
Sep 17, 2009 41.20 41.47 40.82 41.27 5,587,674 +0.19(+0.45%)
Sep 16, 2009 40.46 41.14 40.37 41.09 5,505,081 +0.63(+1.55%)
Sep 15, 2009 40.43 40.59 40.18 40.46 4,676,061 -0.12(-0.30%)
Sep 14, 2009 40.04 40.61 39.99 40.58 4,329,246 +0.13(+0.32%)
Sep 11, 2009 40.49 40.58 40.25 40.46 4,256,934 -0.07(-0.18%)
Sep 10, 2009 40.62 40.62 40.35 40.53 5,458,155 -0.11(-0.26%)
Sep 09, 2009 40.23 40.65 40.09 40.63 5,520,244 +0.23(+0.58%)
Sep 08, 2009 40.49 40.59 39.99 40.40 7,760,067 +0.90(+2.27%)
Sep 04, 2009 38.94 39.54 38.84 39.50 6,450,170 +0.34(+0.87%)
Sep 03, 2009 38.61 39.33 38.58 39.16 17,174,560 +3.09(+8.57%)
Sep 02, 2009 35.89 36.19 35.57 36.07 5,993,369 +0.00(+0.00%)
Sep 01, 2009 36.56 36.58 35.73 36.07 7,730,916 -0.23(-0.65%)
Aug 31, 2009 36.57 36.82 36.22 36.30 5,320,389 -0.56(-1.53%)
Aug 28, 2009 36.67 37.03 36.57 36.87 7,012,942 +0.33(+0.90%)
Aug 27, 2009 35.54 36.78 35.51 36.54 8,271,535 +0.77(+2.15%)
Aug 26, 2009 35.51 35.86 35.28 35.77 7,828,545 +0.43(+1.23%)
Aug 25, 2009 34.74 35.66 34.51 35.34 8,788,279 +1.07(+3.12%)
Aug 24, 2009 34.74 34.74 34.19 34.27 3,987,422 -0.31(-0.91%)
Aug 21, 2009 34.35 34.77 34.10 34.58 5,581,529 +0.46(+1.36%)
Aug 20, 2009 34.25 34.25 33.83 34.12 3,279,971 -0.02(-0.06%)
Aug 19, 2009 33.62 34.23 33.58 34.14 4,857,461 +0.38(+1.14%)
Aug 18, 2009 33.85 34.11 33.54 33.75 4,788,761 -0.05(-0.15%)
Aug 17, 2009 34.25 34.46 33.75 33.80 6,311,299 -0.83(-2.39%)
Aug 14, 2009 34.74 34.92 34.32 34.63 4,659,736 -0.18(-0.51%)
Aug 13, 2009 35.01 35.04 34.33 34.81 5,188,092 -0.19(-0.55%)
Aug 12, 2009 34.85 35.24 34.83 35.00 4,045,736 +0.29(+0.84%)
Aug 11, 2009 34.79 35.04 34.62 34.71 3,682,992 -0.34(-0.97%)
Aug 10, 2009 35.36 35.45 34.77 35.05 4,460,755 -0.50(-1.40%)
Aug 07, 2009 35.08 35.65 34.70 35.55 5,949,579 +0.96(+2.77%)
Aug 06, 2009 34.45 35.02 34.23 34.59 6,695,116 -0.22(-0.63%)
Aug 05, 2009 35.28 35.30 34.55 34.81 4,967,310 -0.30(-0.85%)
Aug 04, 2009 35.19 35.48 34.87 35.11 5,363,333 -0.37(-1.04%)
Aug 03, 2009 35.30 35.50 35.13 35.48 5,049,630 +0.35(+1.01%)
Jul 31, 2009 34.77 35.43 34.77 35.12 4,769,484 +0.18(+0.51%)
Jul 30, 2009 34.95 35.28 34.68 34.94 4,644,845 +0.34(+0.98%)
Jul 29, 2009 34.43 35.06 34.35 34.60 5,045,132 -0.05(-0.14%)
Jul 28, 2009 34.36 34.71 34.13 34.65 4,607,246 +0.11(+0.33%)
Jul 27, 2009 34.61 34.86 34.08 34.54 4,094,560 -0.32(-0.92%)
Jul 24, 2009 34.14 34.94 34.13 34.86 6,468,899 +0.38(+1.09%)
Jul 23, 2009 34.41 34.93 33.89 34.48 8,786,610 -0.16(-0.45%)
Jul 22, 2009 34.18 34.83 34.06 34.64 5,354,839 +0.31(+0.91%)
Jul 21, 2009 34.26 34.47 33.78 34.33 5,513,542 -0.06(-0.19%)
Jul 20, 2009 33.70 34.41 33.37 34.39 6,879,655 +0.70(+2.09%)
Jul 17, 2009 33.61 33.69 33.33 33.69 4,642,018 -0.01(-0.02%)
Jul 16, 2009 33.16 33.77 33.01 33.69 5,501,986 +0.42(+1.26%)
Jul 15, 2009 32.21 33.35 31.97 33.28 10,213,213 +1.33(+4.15%)
Jul 14, 2009 31.79 32.04 31.48 31.95 5,469,360 +0.04(+0.13%)
Jul 13, 2009 31.87 32.01 31.57 31.91 6,605,172 +0.00(+0.00%)
Jul 10, 2009 32.14 32.29 31.68 31.91 5,343,707 -0.38(-1.16%)
Jul 09, 2009 32.92 32.99 32.10 32.28 8,030,410 -0.37(-1.13%)
Jul 08, 2009 31.81 32.72 31.66 32.65 10,565,220 +1.05(+3.32%)
Jul 07, 2009 32.08 32.24 31.56 31.60 6,015,504 -0.82(-2.54%)
Jul 06, 2009 31.62 32.49 31.57 32.42 6,688,683 +0.75(+2.37%)
Jul 02, 2009 32.38 32.38 31.64 31.67 6,935,304 -0.82(-2.51%)
Jul 01, 2009 32.50 32.91 32.43 32.49 4,290,385 +0.01(+0.02%)
Jun 30, 2009 32.70 32.84 32.38 32.48 7,238,789 -0.30(-0.91%)
Jun 29, 2009 33.16 33.20 32.64 32.78 4,996,959 -0.15(-0.45%)
Jun 26, 2009 32.66 33.06 32.52 32.93 5,180,729 +0.09(+0.28%)
Jun 25, 2009 32.20 32.88 31.80 32.84 7,666,941 +0.88(+2.75%)
Jun 24, 2009 32.08 32.16 31.77 31.96 5,987,723 -0.02(-0.07%)
Jun 23, 2009 32.65 32.67 31.91 31.98 6,196,647 -0.20(-0.62%)
Jun 22, 2009 32.50 32.79 32.10 32.18 7,676,680 -0.54(-1.65%)
Jun 19, 2009 33.13 33.13 32.57 32.72 7,220,404 -0.09(-0.28%)
Jun 18, 2009 33.13 33.25 32.57 32.81 6,523,542 -0.25(-0.75%)
Jun 17, 2009 32.68 33.49 32.55 33.06 8,262,441 +0.45(+1.39%)
Jun 16, 2009 32.89 33.02 32.50 32.60 6,589,530 -0.27(-0.82%)
Jun 15, 2009 33.17 33.23 32.63 32.87 6,115,087 -0.50(-1.49%)
Jun 12, 2009 32.89 33.42 32.61 33.37 6,674,565 +0.54(+1.64%)
Jun 11, 2009 33.14 33.38 32.79 32.83 9,125,813 -0.23(-0.69%)
Jun 10, 2009 33.50 33.67 32.91 33.06 7,303,439 -0.38(-1.15%)
Jun 09, 2009 33.74 34.03 33.27 33.44 7,036,144 -0.28(-0.84%)
Jun 08, 2009 33.66 33.94 33.32 33.72 4,641,181 -0.08(-0.23%)
Jun 05, 2009 34.34 34.47 33.47 33.80 7,713,860 -0.16(-0.48%)
Jun 04, 2009 33.44 34.06 32.81 33.96 12,424,828 -0.43(-1.24%)
Jun 03, 2009 34.92 34.94 34.06 34.39 13,138,086 -0.70(-1.98%)
Jun 02, 2009 35.13 35.57 34.98 35.08 5,384,929 -0.18(-0.50%)
Jun 01, 2009 34.91 35.46 34.59 35.26 6,594,854 +0.84(+2.43%)
May 29, 2009 34.20 34.42 33.50 34.42 6,643,010 +0.39(+1.15%)
May 28, 2009 34.01 34.62 33.02 34.03 15,401,718 -0.61(-1.76%)
May 27, 2009 34.66 35.26 34.20 34.64 8,842,235 -0.22(-0.63%)
May 26, 2009 33.88 35.42 33.77 34.86 10,693,833 +0.60(+1.74%)
May 22, 2009 34.27 34.64 34.11 34.27 5,692,122 -0.01(-0.02%)
May 21, 2009 34.35 34.96 33.96 34.28 6,627,871 -0.33(-0.96%)
May 20, 2009 34.41 35.20 34.24 34.61 13,560,994 +1.11(+3.33%)
May 19, 2009 32.80 33.87 32.44 33.50 8,467,330 +0.79(+2.43%)
May 18, 2009 32.08 32.76 31.97 32.70 5,980,234 +0.95(+2.99%)
May 15, 2009 31.77 32.34 31.71 31.75 7,311,215 -0.04(-0.11%)
May 14, 2009 32.50 32.71 31.65 31.79 9,274,273 -0.60(-1.86%)
May 13, 2009 32.81 33.03 32.14 32.39 8,326,945 -0.77(-2.31%)
May 12, 2009 32.91 33.40 32.35 33.16 7,605,114 +0.63(+1.93%)
May 11, 2009 32.30 33.05 31.98 32.53 7,310,804 -0.41(-1.24%)
May 08, 2009 32.87 33.08 32.17 32.94 9,178,438 +0.47(+1.46%)
May 07, 2009 33.69 33.88 32.27 32.46 11,475,012 -0.66(-2.01%)
May 06, 2009 33.80 34.07 32.93 33.13 7,184,505 -0.55(-1.64%)
May 05, 2009 34.02 34.12 33.31 33.68 5,445,325 -0.04(-0.13%)
May 04, 2009 33.59 33.90 33.43 33.72 6,710,680 +0.01(+0.04%)
May 01, 2009 34.20 34.24 33.47 33.71 6,282,298 -0.64(-1.87%)
Apr 30, 2009 33.87 34.61 33.24 34.35 10,684,223 +0.66(+1.95%)
Apr 29, 2009 33.85 34.24 33.43 33.69 8,271,247 +0.42(+1.27%)
Apr 28, 2009 33.29 34.02 32.99 33.27 6,243,869 -0.40(-1.20%)
Apr 27, 2009 33.88 34.16 33.23 33.67 5,855,248 -0.37(-1.10%)
Apr 24, 2009 33.35 34.37 32.87 34.05 9,519,318 +0.95(+2.86%)
Apr 23, 2009 32.94 34.02 32.70 33.10 7,850,258 -0.17(-0.51%)
Apr 22, 2009 32.45 33.76 32.24 33.27 8,680,453 +0.43(+1.31%)
Apr 21, 2009 31.44 32.92 31.12 32.84 9,027,019 +1.50(+4.78%)
Apr 20, 2009 32.05 32.22 31.17 31.34 7,645,169 -1.01(-3.12%)
Apr 17, 2009 32.58 32.87 32.24 32.35 6,710,156 -0.33(-0.99%)
Apr 16, 2009 32.35 33.04 32.33 32.67 6,604,714 +0.40(+1.25%)
Apr 15, 2009 32.07 32.37 31.84 32.27 5,202,124 +0.22(+0.68%)
Apr 14, 2009 32.59 32.69 31.93 32.05 6,614,358 -0.75(-2.28%)
Apr 13, 2009 33.16 33.38 32.67 32.80 5,922,396 -0.35(-1.04%)
Apr 09, 2009 32.41 33.52 32.19 33.15 14,994,157 -0.57(-1.68%)
Apr 08, 2009 32.98 34.20 32.96 33.71 7,556,320 +0.93(+2.82%)
Apr 07, 2009 33.24 33.37 32.73 32.79 6,485,877 -0.95(-2.83%)
Apr 06, 2009 34.04 34.53 33.42 33.74 6,138,014 -0.83(-2.39%)
Apr 03, 2009 33.83 34.61 33.82 34.57 5,978,783 +0.59(+1.75%)
Apr 02, 2009 33.09 34.35 32.87 33.97 7,247,510 +1.22(+3.71%)
Apr 01, 2009 32.28 32.87 31.82 32.76 6,561,153 +0.02(+0.06%)
Mar 31, 2009 32.85 33.13 31.94 32.74 7,588,604 +0.05(+0.15%)
Mar 30, 2009 32.91 33.15 32.26 32.69 6,336,766 -1.56(-4.56%)
Mar 26, 2009 33.48 34.88 33.26 34.25 9,658,599 +1.17(+3.52%)
Mar 25, 2009 32.87 33.76 32.21 33.08 8,657,303 +0.32(+0.97%)
Mar 24, 2009 33.52 33.93 32.70 32.77 7,139,130 -0.83(-2.48%)
Mar 23, 2009 32.73 33.60 31.98 33.60 8,877,491 +1.92(+6.05%)
Mar 20, 2009 32.21 32.26 31.10 31.68 10,197,761 -0.21(-0.64%)
Mar 19, 2009 31.52 32.00 31.27 31.89 9,617,676 +0.47(+1.48%)
Mar 18, 2009 31.03 31.83 30.45 31.42 10,020,608 +0.34(+1.09%)
Mar 17, 2009 30.46 31.11 30.26 31.08 8,727,297 +1.31(+4.42%)
Mar 16, 2009 29.78 30.41 29.68 29.77 6,903,158 -0.06(-0.19%)
Mar 13, 2009 28.97 29.97 28.62 29.83 9,037,423 +0.95(+3.28%)
Mar 12, 2009 28.24 28.97 27.80 28.88 8,517,866 +0.92(+3.29%)
Mar 11, 2009 28.36 28.58 27.80 27.96 9,004,976 -0.41(-1.44%)
Mar 10, 2009 27.59 28.41 27.32 28.37 12,140,983 +1.20(+4.42%)
Mar 09, 2009 27.17 27.90 26.98 27.17 9,160,441 -0.38(-1.39%)
Mar 06, 2009 27.97 28.09 26.98 27.55 10,027,414 -0.41(-1.47%)
Mar 05, 2009 28.65 28.94 27.75 27.96 12,638,347 -0.88(-3.06%)
Mar 04, 2009 29.06 29.61 28.38 28.84 20,481,554 -0.02(-0.07%)
Mar 02, 2009 29.48 30.29 28.78 28.86 10,788,618 -1.06(-3.54%)
Feb 27, 2009 29.18 30.41 29.15 29.93 10,449,963 +0.56(+1.90%)
Feb 26, 2009 29.93 30.00 29.37 29.37 6,943,597 -0.32(-1.07%)
Feb 25, 2009 29.84 30.24 29.20 29.68 9,808,762 -0.39(-1.29%)
Feb 24, 2009 29.06 30.24 29.01 30.07 8,607,420 +0.98(+3.35%)
Feb 23, 2009 30.25 30.55 29.01 29.10 9,097,790 -1.12(-3.72%)
Feb 20, 2009 30.06 30.60 29.76 30.22 9,898,684 +0.10(+0.33%)
Feb 19, 2009 30.21 30.72 30.10 30.12 7,712,717 +0.17(+0.57%)
Feb 18, 2009 29.83 30.13 29.49 29.95 8,760,168 +0.18(+0.62%)
Feb 17, 2009 29.79 30.21 29.61 29.77 8,764,289 -0.45(-1.50%)
Feb 13, 2009 31.30 31.30 30.12 30.22 6,894,700 -1.10(-3.52%)
Feb 12, 2009 30.58 31.37 30.31 31.32 9,299,837 +0.55(+1.79%)
Feb 11, 2009 31.22 31.42 30.45 30.77 6,761,312 -0.19(-0.62%)
Feb 10, 2009 31.55 32.11 30.83 30.96 9,358,582 -0.85(-2.66%)
Feb 09, 2009 31.53 31.98 31.39 31.81 7,572,333 -0.03(-0.09%)
Feb 06, 2009 31.06 32.03 30.99 31.84 11,733,622 +0.97(+3.15%)
Feb 05, 2009 30.18 30.96 29.87 30.87 14,038,593 +0.60(+1.98%)
Feb 04, 2009 30.10 30.63 29.46 30.27 29,780,762 -2.21(-6.81%)
Feb 03, 2009 32.02 32.52 31.60 32.48 7,563,623 +0.58(+1.81%)
Feb 02, 2009 31.53 32.16 31.36 31.90 6,791,462 +0.19(+0.60%)
Jan 30, 2009 32.78 32.86 31.54 31.71 9,489,809 -1.00(-3.06%)
Jan 29, 2009 33.79 33.80 32.63 32.71 6,683,516 -0.96(-2.84%)
Jan 28, 2009 33.85 34.17 33.37 33.67 7,332,030 -0.06(-0.19%)
Jan 27, 2009 33.37 33.86 33.15 33.73 5,801,186 +0.39(+1.16%)
Jan 26, 2009 33.44 33.82 33.06 33.34 5,810,629 +0.27(+0.81%)
Jan 23, 2009 33.03 33.46 32.54 33.08 6,980,543 -0.34(-1.01%)
Jan 22, 2009 33.48 33.72 32.87 33.41 8,725,980 -0.32(-0.94%)
Jan 21, 2009 33.28 33.83 32.80 33.73 8,864,032 +0.48(+1.44%)
Jan 20, 2009 34.63 34.65 33.20 33.25 10,466,063 -1.11(-3.24%)
Jan 16, 2009 34.72 34.72 33.70 34.37 9,107,810 +0.23(+0.68%)
Jan 15, 2009 33.46 34.46 33.27 34.13 8,542,735 +0.59(+1.76%)
Jan 14, 2009 34.05 34.21 33.41 33.54 11,227,852 -0.92(-2.68%)
Jan 13, 2009 34.55 35.46 34.19 34.46 8,960,946 -0.34(-0.99%)
Jan 12, 2009 34.92 35.30 34.45 34.81 6,834,429 +0.20(+0.59%)
Jan 09, 2009 35.38 35.90 34.44 34.60 6,499,654 -1.06(-2.98%)
Jan 08, 2009 34.89 36.55 34.77 35.67 10,347,845 +0.37(+1.06%)
Jan 07, 2009 35.91 36.16 34.99 35.29 9,755,638 -0.94(-2.59%)
Jan 06, 2009 36.98 37.03 35.97 36.23 9,191,714 -0.59(-1.61%)
Jan 05, 2009 37.45 37.76 36.48 36.82 8,365,277 -0.75(-1.99%)
Jan 02, 2009 36.93 37.68 36.65 37.57 5,235,855 +0.60(+1.62%)
Dec 31, 2008 36.06 37.20 36.01 36.97 7,014,344 +0.96(+2.68%)
Dec 30, 2008 35.79 36.27 35.49 36.01 3,345,241 +0.21(+0.59%)
Dec 29, 2008 36.16 36.49 35.62 35.79 3,427,808 -0.45(-1.24%)
Dec 26, 2008 36.26 36.62 36.12 36.25 1,729,777 -0.16(-0.43%)
Dec 24, 2008 36.56 36.66 36.32 36.40 1,595,252 +0.16(+0.43%)
Dec 23, 2008 36.88 37.56 36.09 36.25 5,017,922 -0.88(-2.37%)
Dec 22, 2008 38.23 38.27 36.44 37.13 7,067,533 -0.75(-1.99%)
Dec 19, 2008 38.44 38.73 37.59 37.88 9,326,026 -0.25(-0.66%)
Dec 18, 2008 38.29 38.55 37.75 38.13 7,175,618 +0.15(+0.39%)
Dec 17, 2008 37.10 38.35 37.10 37.98 9,792,701 +0.64(+1.72%)
Dec 16, 2008 37.32 37.63 36.84 37.34 11,660,901 +0.20(+0.55%)
Dec 15, 2008 37.53 37.60 36.29 37.14 6,913,623 -0.46(-1.24%)
Dec 12, 2008 36.17 38.09 36.17 37.60 9,651,068 +0.94(+2.57%)
Dec 11, 2008 36.79 37.65 35.70 36.66 15,138,082 -1.15(-3.04%)
Dec 10, 2008 37.22 38.01 36.54 37.81 10,310,511 +0.42(+1.11%)
Dec 09, 2008 38.77 38.84 36.94 37.39 11,199,694 -1.47(-3.79%)
Dec 08, 2008 39.01 39.63 38.35 38.87 10,490,197 -0.27(-0.70%)
Dec 05, 2008 36.74 39.36 36.52 39.14 12,292,832 +1.99(+5.36%)
Dec 04, 2008 35.89 37.57 35.57 37.15 14,008,084 +0.94(+2.59%)
Dec 03, 2008 35.70 36.77 34.32 36.21 11,197,472 +0.93(+2.63%)
Dec 02, 2008 34.15 35.35 33.63 35.28 8,716,773 +1.54(+4.57%)
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.