Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.79 37.03 36.30 36.88 2,177,601 +0.01(+0.04%)
Nov 26, 2008 35.57 37.02 35.54 36.86 6,171,722 +0.56(+1.54%)
Nov 25, 2008 35.94 37.03 35.44 36.30 10,404,609 +0.87(+2.47%)
Nov 24, 2008 33.58 35.80 33.28 35.43 11,504,466 +1.96(+5.87%)
Nov 21, 2008 32.40 33.61 31.44 33.47 15,161,767 +1.23(+3.82%)
Nov 20, 2008 32.24 34.57 32.13 32.23 13,414,083 -0.20(-0.62%)
Nov 19, 2008 33.47 34.13 32.33 32.43 8,605,518 -1.07(-3.19%)
Nov 18, 2008 33.90 34.22 32.30 33.50 10,822,825 -0.39(-1.16%)
Nov 17, 2008 33.92 35.10 33.85 33.90 7,330,924 -0.54(-1.56%)
Nov 14, 2008 35.09 36.31 34.10 34.43 10,096,559 -1.37(-3.82%)
Nov 13, 2008 34.85 35.81 32.45 35.80 15,659,897 +0.85(+2.44%)
Nov 12, 2008 36.54 36.66 34.80 34.95 11,091,226 -2.51(-6.69%)
Nov 11, 2008 37.44 38.17 36.45 37.46 7,028,263 -0.52(-1.36%)
Nov 10, 2008 39.14 39.51 37.46 37.97 7,378,530 -0.77(-1.98%)
Nov 07, 2008 38.60 38.98 37.89 38.74 5,672,063 +0.40(+1.05%)
Nov 06, 2008 37.97 39.33 37.90 38.34 13,694,600 -0.14(-0.37%)
Nov 05, 2008 39.31 39.79 38.38 38.48 7,767,283 -0.99(-2.50%)
Nov 04, 2008 38.93 40.11 38.21 39.47 11,213,080 +1.16(+3.03%)
Nov 03, 2008 39.48 40.72 37.81 38.31 12,295,411 -2.54(-6.21%)
Oct 31, 2008 40.84 41.86 40.15 40.85 8,440,462 +0.03(+0.07%)
Oct 30, 2008 41.55 41.93 40.04 40.82 9,468,306 +0.06(+0.16%)
Oct 29, 2008 40.90 42.62 39.29 40.75 11,405,918 -0.43(-1.04%)
Oct 28, 2008 38.65 41.45 37.46 41.18 12,733,982 +4.00(+10.75%)
Oct 27, 2008 35.84 38.31 35.53 37.18 10,392,886 +0.69(+1.90%)
Oct 24, 2008 34.97 37.30 34.86 36.49 7,123,965 -0.92(-2.45%)
Oct 23, 2008 38.27 38.46 35.59 37.41 12,454,678 -0.96(-2.50%)
Oct 22, 2008 39.28 39.53 37.32 38.37 9,579,713 -1.66(-4.14%)
Oct 21, 2008 40.87 41.98 39.81 40.02 9,883,605 -1.59(-3.82%)
Oct 20, 2008 42.49 42.49 40.12 41.61 8,872,224 +0.07(+0.17%)
Oct 17, 2008 40.67 42.94 37.81 41.54 11,756,860 +0.14(+0.33%)
Oct 16, 2008 38.71 41.66 37.58 41.40 14,821,403 +2.99(+7.80%)
Oct 15, 2008 41.00 41.48 37.97 38.41 10,694,984 -3.44(-8.22%)
Oct 14, 2008 43.77 44.08 40.92 41.85 11,160,756 -0.80(-1.86%)
Oct 13, 2008 40.19 42.77 39.94 42.64 11,771,015 +4.03(+10.43%)
Oct 10, 2008 38.07 40.11 36.54 38.62 17,321,644 -0.36(-0.92%)
Oct 09, 2008 41.13 41.56 37.76 38.98 10,939,165 -1.91(-4.66%)
Oct 08, 2008 38.69 42.13 38.22 40.88 19,045,482 -0.53(-1.28%)
Oct 07, 2008 43.31 44.01 40.87 41.41 13,705,104 -1.91(-4.42%)
Oct 06, 2008 43.50 44.42 40.92 43.32 13,271,785 -1.53(-3.40%)
Oct 03, 2008 45.63 46.66 44.63 44.85 10,843,696 +0.49(+1.10%)
Oct 02, 2008 46.08 46.17 43.94 44.36 8,771,900 -1.98(-4.28%)
Oct 01, 2008 45.85 46.57 45.60 46.35 5,387,754 -0.17(-0.37%)
Sep 30, 2008 45.61 46.84 45.14 46.52 7,094,664 +1.24(+2.74%)
Sep 29, 2008 47.25 47.64 44.42 45.28 10,109,559 -2.21(-4.66%)
Sep 26, 2008 46.23 47.52 46.23 47.49 6,292,062 +0.22(+0.47%)
Sep 25, 2008 46.49 47.77 46.40 47.27 7,386,903 +0.85(+1.84%)
Sep 24, 2008 45.91 46.73 45.40 46.42 4,914,809 +0.45(+0.98%)
Sep 23, 2008 46.30 46.91 45.87 45.97 6,148,518 -0.11(-0.25%)
Sep 22, 2008 47.68 47.69 46.03 46.08 8,813,473 -1.27(-2.68%)
Sep 19, 2008 50.87 50.87 22.00 47.35 14,426,109 -1.53(-3.14%)
Sep 18, 2008 47.11 50.27 46.32 48.88 16,154,484 +2.05(+4.38%)
Sep 17, 2008 48.68 48.93 46.81 46.84 15,926,410 -2.51(-5.10%)
Sep 16, 2008 48.65 50.05 48.61 49.35 15,070,706 -0.05(-0.10%)
Sep 15, 2008 49.19 50.15 48.84 49.40 9,169,140 -0.43(-0.86%)
Sep 12, 2008 50.25 50.25 49.30 49.83 7,552,045 -0.59(-1.17%)
Sep 11, 2008 49.38 50.45 49.02 50.42 9,009,907 +0.67(+1.35%)
Sep 10, 2008 49.31 50.34 49.15 49.74 8,388,931 +0.57(+1.17%)
Sep 09, 2008 49.61 49.99 49.07 49.17 9,463,028 -0.21(-0.44%)
Sep 08, 2008 49.75 50.80 49.28 49.39 12,359,950 +0.35(+0.72%)
Sep 05, 2008 48.07 49.17 47.58 49.03 8,239,998 +0.77(+1.60%)
Sep 04, 2008 48.65 49.42 48.26 48.26 8,596,137 -0.70(-1.42%)
Sep 03, 2008 48.00 49.08 47.66 48.96 8,192,048 +0.05(+0.10%)
Sep 02, 2008 48.83 49.75 48.74 48.91 7,316,210 +0.86(+1.79%)
Aug 29, 2008 48.10 48.47 47.97 48.05 3,952,380 -0.54(-1.11%)
Aug 28, 2008 47.90 48.67 47.89 48.58 4,231,097 +0.79(+1.65%)
Aug 27, 2008 47.54 48.12 47.19 47.80 3,979,231 +0.14(+0.29%)
Aug 26, 2008 47.59 47.81 47.00 47.66 3,659,633 +0.05(+0.11%)
Aug 25, 2008 48.33 48.35 47.49 47.61 4,469,453 -0.70(-1.45%)
Aug 22, 2008 47.69 48.54 47.67 48.31 4,899,399 +0.85(+1.78%)
Aug 21, 2008 46.93 47.57 46.74 47.47 4,165,297 +0.22(+0.47%)
Aug 20, 2008 47.50 47.81 46.83 47.24 5,249,501 -0.37(-0.78%)
Aug 19, 2008 48.29 48.47 47.11 47.62 6,836,910 -0.68(-1.41%)
Aug 18, 2008 48.79 49.07 48.05 48.30 5,749,795 -0.42(-0.87%)
Aug 15, 2008 48.34 48.96 48.21 48.72 6,546,654 +0.62(+1.28%)
Aug 14, 2008 47.58 48.71 47.47 48.10 5,897,970 +0.14(+0.28%)
Aug 13, 2008 48.23 48.36 47.31 47.97 7,498,227 -0.59(-1.22%)
Aug 12, 2008 47.85 48.86 47.66 48.56 7,182,821 +0.49(+1.01%)
Aug 11, 2008 47.97 49.41 47.55 48.07 8,881,701 +0.08(+0.16%)
Aug 08, 2008 47.37 48.20 47.33 48.00 10,019,288 +0.84(+1.78%)
Aug 07, 2008 46.68 47.72 46.58 47.16 11,744,209 +0.07(+0.15%)
Aug 06, 2008 46.01 47.21 45.91 47.09 11,026,714 +0.78(+1.69%)
Aug 05, 2008 45.26 46.57 45.25 46.30 9,606,630 +1.51(+3.38%)
Aug 04, 2008 44.55 45.17 44.13 44.79 5,894,347 +0.23(+0.51%)
Aug 01, 2008 45.22 45.33 44.26 44.56 8,006,530 -0.34(-0.77%)
Jul 31, 2008 44.66 45.67 44.50 44.91 9,368,913 -0.23(-0.51%)
Jul 30, 2008 44.28 45.42 44.21 45.14 16,798,442 +0.87(+1.97%)
Jul 29, 2008 43.24 44.54 43.22 44.26 12,897,314 +1.02(+2.37%)
Jul 28, 2008 44.13 44.38 43.16 43.24 11,594,102 -1.01(-2.28%)
Jul 25, 2008 45.36 45.39 44.03 44.25 12,015,845 -0.87(-1.94%)
Jul 24, 2008 45.21 45.93 44.90 45.12 15,511,414 -0.32(-0.71%)
Jul 23, 2008 45.20 47.76 44.64 45.45 56,287,144 -6.14(-11.90%)
Jul 22, 2008 50.05 51.62 49.80 51.59 11,126,531 +1.68(+3.36%)
Jul 21, 2008 51.69 52.37 49.77 49.91 8,750,973 -1.84(-3.56%)
Jul 18, 2008 53.10 53.13 51.56 51.75 10,118,304 -1.36(-2.56%)
Jul 17, 2008 52.30 53.20 51.05 53.11 9,458,147 +1.11(+2.14%)
Jul 16, 2008 50.16 52.25 49.39 52.00 10,818,964 +2.16(+4.33%)
Jul 15, 2008 49.54 50.37 48.51 49.84 10,906,919 +0.00(+0.00%)
Jul 14, 2008 50.63 50.64 49.45 49.84 7,341,748 -0.19(-0.37%)
Jul 11, 2008 50.24 50.65 49.29 50.03 7,183,378 -0.74(-1.45%)
Jul 10, 2008 51.33 51.61 50.17 50.77 10,102,647 -0.92(-1.79%)
Jul 09, 2008 53.53 53.53 51.68 51.69 7,692,514 -1.80(-3.36%)
Jul 08, 2008 52.12 53.66 52.12 53.49 8,346,359 +1.28(+2.46%)
Jul 07, 2008 52.17 52.66 51.46 52.21 7,261,815 +0.46(+0.89%)
Jul 04, 2008 52.02 52.37 51.31 51.75 3,675,471 +0.00(+0.00%)
Jul 03, 2008 52.02 52.37 51.31 51.75 3,675,471 +0.07(+0.14%)
Jul 02, 2008 52.05 52.98 51.61 51.68 7,293,789 -0.30(-0.58%)
Jul 01, 2008 49.74 52.12 49.59 51.98 11,964,806 +1.73(+3.44%)
Jun 30, 2008 50.15 51.58 49.44 50.25 10,634,251 -0.09(-0.17%)
Jun 27, 2008 49.91 50.80 49.57 50.34 12,688,498 +0.88(+1.78%)
Jun 26, 2008 49.91 50.25 49.39 49.46 9,440,370 -1.33(-2.62%)
Jun 25, 2008 49.72 51.54 49.72 50.79 10,693,064 +1.17(+2.35%)
Jun 24, 2008 48.73 50.24 48.61 49.62 7,240,227 +0.59(+1.20%)
Jun 23, 2008 49.49 50.00 48.86 49.03 7,289,604 -0.21(-0.42%)
Jun 20, 2008 50.15 50.23 48.85 49.24 7,620,761 -1.08(-2.15%)
Jun 19, 2008 49.23 50.65 49.23 50.32 6,576,256 +0.92(+1.86%)
Jun 18, 2008 49.84 49.99 49.19 49.41 7,117,764 -0.70(-1.39%)
Jun 17, 2008 50.59 50.75 49.93 50.10 5,079,495 -0.35(-0.70%)
Jun 16, 2008 50.04 50.93 49.72 50.45 5,544,764 +0.07(+0.14%)
Jun 13, 2008 49.15 50.40 49.08 50.38 9,609,699 +1.52(+3.11%)
Jun 12, 2008 49.69 50.09 48.10 48.86 11,729,969 -0.48(-0.97%)
Jun 11, 2008 50.31 50.50 49.26 49.34 8,185,854 -1.14(-2.26%)
Jun 10, 2008 50.27 50.88 49.99 50.48 9,235,774 -0.62(-1.22%)
Jun 09, 2008 51.03 51.92 50.80 51.11 7,691,140 +0.10(+0.20%)
Jun 06, 2008 52.27 52.27 50.87 51.00 8,804,927 -1.66(-3.14%)
Jun 05, 2008 51.25 52.71 51.21 52.66 8,518,744 +1.93(+3.80%)
Jun 04, 2008 49.94 50.89 49.63 50.73 6,442,468 +0.55(+1.10%)
Jun 03, 2008 50.47 50.92 49.91 50.18 8,334,072 -0.21(-0.41%)
Jun 02, 2008 51.19 51.20 50.03 50.39 9,930,583 -0.71(-1.39%)
May 30, 2008 51.94 52.28 50.85 51.10 8,246,831 -1.19(-2.27%)
May 29, 2008 52.90 53.56 50.63 52.29 12,306,884 -0.19(-0.36%)
May 28, 2008 52.34 53.31 52.10 52.47 9,160,774 +0.47(+0.90%)
May 27, 2008 51.25 52.47 51.13 52.01 8,709,526 +0.91(+1.78%)
May 26, 2008 50.52 51.33 49.82 51.10 8,628,518 +0.00(+0.00%)
May 23, 2008 50.52 51.33 49.82 51.10 8,628,518 +0.40(+0.79%)
May 22, 2008 49.74 50.88 49.65 50.70 9,101,763 +0.98(+1.97%)
May 21, 2008 51.51 51.56 49.36 49.72 9,261,052 -1.43(-2.80%)
May 20, 2008 51.54 51.66 50.87 51.15 5,220,718 -0.52(-1.00%)
May 19, 2008 52.60 52.84 51.49 51.66 5,531,885 -0.83(-1.58%)
May 16, 2008 53.28 53.28 51.73 52.50 7,942,117 -0.85(-1.58%)
May 15, 2008 53.13 53.35 52.70 53.34 5,042,061 +0.16(+0.31%)
May 14, 2008 53.35 53.90 53.00 53.18 5,821,585 +0.17(+0.32%)
May 13, 2008 53.01 53.08 52.17 53.00 5,259,043 +0.22(+0.41%)
May 12, 2008 51.36 52.95 51.25 52.79 4,925,235 +1.60(+3.14%)
May 09, 2008 50.62 51.56 50.51 51.18 3,883,657 +0.17(+0.34%)
May 08, 2008 51.87 51.87 50.80 51.01 6,561,419 -0.63(-1.22%)
May 07, 2008 52.18 53.08 51.53 51.64 5,123,466 -0.41(-0.78%)
May 06, 2008 51.51 52.27 51.23 52.05 4,938,788 +0.16(+0.30%)
May 05, 2008 51.78 52.23 51.48 51.89 4,767,393 +0.21(+0.40%)
May 02, 2008 51.94 52.16 50.85 51.69 6,209,209 +0.10(+0.19%)
May 01, 2008 50.71 52.25 50.33 51.59 6,499,095 +0.54(+1.05%)
Apr 30, 2008 50.86 51.76 50.45 51.05 7,142,347 +0.18(+0.35%)
Apr 29, 2008 50.63 51.16 50.35 50.87 4,442,734 +0.12(+0.24%)
Apr 28, 2008 51.02 51.35 50.65 50.75 4,990,294 -0.51(-0.99%)
Apr 25, 2008 50.42 51.36 50.15 51.26 6,457,685 +0.95(+1.88%)
Apr 24, 2008 49.62 50.75 49.37 50.31 7,741,876 +0.44(+0.89%)
Apr 23, 2008 48.88 50.03 48.55 49.87 5,782,310 +1.09(+2.23%)
Apr 22, 2008 49.19 49.58 48.26 48.78 4,740,535 -0.74(-1.49%)
Apr 21, 2008 49.46 49.70 48.90 49.51 3,910,976 -0.23(-0.46%)
Apr 18, 2008 49.58 50.07 49.40 49.74 6,952,173 +0.67(+1.37%)
Apr 17, 2008 48.31 49.14 48.10 49.07 6,854,539 +0.90(+1.86%)
Apr 16, 2008 47.18 48.30 46.94 48.17 6,852,473 +1.09(+2.31%)
Apr 15, 2008 46.83 47.19 46.55 47.09 3,654,099 +0.29(+0.61%)
Apr 14, 2008 47.18 47.28 46.63 46.80 3,619,990 -0.27(-0.58%)
Apr 11, 2008 47.13 47.64 46.94 47.07 5,664,504 -0.59(-1.23%)
Apr 10, 2008 47.41 48.20 47.24 47.66 6,827,193 +0.35(+0.74%)
Apr 09, 2008 48.02 48.29 46.86 47.31 4,184,261 -0.64(-1.34%)
Apr 08, 2008 47.27 48.10 47.27 47.95 4,282,555 +0.45(+0.95%)
Apr 07, 2008 47.64 48.10 47.23 47.50 4,085,350 -0.11(-0.23%)
Apr 04, 2008 47.60 47.98 47.43 47.61 5,182,021 -0.30(-0.63%)
Apr 03, 2008 47.38 48.04 47.30 47.91 4,366,548 +0.44(+0.94%)
Apr 02, 2008 47.24 47.95 47.10 47.47 5,552,734 -0.17(-0.36%)
Apr 01, 2008 46.70 47.91 46.65 47.64 8,015,522 +1.09(+2.34%)
Mar 31, 2008 46.51 46.85 45.67 46.55 5,761,281 +0.43(+0.93%)
Mar 28, 2008 46.28 46.61 46.04 46.12 4,349,055 -0.64(-1.36%)
Mar 27, 2008 48.07 48.68 46.69 46.76 7,343,886 -0.97(-2.04%)
Mar 26, 2008 47.64 47.95 47.19 47.73 8,110,095 +0.02(+0.05%)
Mar 25, 2008 47.21 48.09 46.71 47.71 10,632,782 +0.78(+1.66%)
Mar 24, 2008 45.48 47.01 45.48 46.93 8,995,620 +1.49(+3.28%)
Mar 21, 2008 43.65 45.71 43.62 45.44 8,256,745 +0.00(+0.00%)
Mar 20, 2008 43.65 45.71 43.62 45.44 8,256,745 +1.82(+4.17%)
Mar 19, 2008 43.94 44.93 43.62 43.62 7,554,263 -0.57(-1.28%)
Mar 18, 2008 43.86 44.24 42.99 44.18 7,962,452 +0.94(+2.17%)
Mar 17, 2008 43.27 43.63 42.74 43.25 7,555,159 -0.36(-0.82%)
Mar 14, 2008 44.84 45.03 43.05 43.60 9,493,051 -0.94(-2.11%)
Mar 13, 2008 44.31 44.91 43.98 44.54 10,129,239 -0.31(-0.69%)
Mar 12, 2008 44.86 45.66 44.70 44.85 8,870,069 -0.01(-0.03%)
Mar 11, 2008 43.76 44.87 43.60 44.86 8,271,867 +1.70(+3.93%)
Mar 10, 2008 43.32 43.73 42.97 43.17 6,836,060 -0.04(-0.08%)
Mar 07, 2008 42.99 43.90 42.94 43.20 7,973,270 +0.19(+0.43%)
Mar 06, 2008 43.96 44.01 42.99 43.02 8,569,425 -0.57(-1.30%)
Mar 05, 2008 44.18 44.84 43.19 43.58 19,510,774 -1.12(-2.50%)
Mar 04, 2008 44.49 45.12 44.16 44.70 9,492,096 -0.09(-0.19%)
Mar 03, 2008 44.36 45.28 44.20 44.79 8,660,513 +0.42(+0.95%)
Feb 29, 2008 45.02 45.32 44.16 44.36 7,535,748 -0.85(-1.87%)
Feb 28, 2008 45.99 46.31 44.82 45.21 7,582,491 -1.00(-2.16%)
Feb 27, 2008 46.46 46.57 45.07 46.20 14,549,454 -1.41(-2.96%)
Feb 26, 2008 47.01 48.13 46.89 47.62 9,649,873 +0.59(+1.26%)
Feb 25, 2008 47.30 47.64 46.76 47.02 8,354,939 -0.28(-0.59%)
Feb 22, 2008 46.79 47.36 46.44 47.30 6,097,360 +0.75(+1.62%)
Feb 21, 2008 46.49 47.29 46.24 46.55 8,630,485 +0.29(+0.63%)
Feb 20, 2008 44.78 46.57 44.76 46.25 6,855,299 +1.24(+2.75%)
Feb 19, 2008 46.33 46.39 44.76 45.02 5,425,419 -0.78(-1.71%)
Feb 18, 2008 45.57 45.84 45.22 45.80 5,933,101 +0.00(+0.00%)
Feb 15, 2008 45.57 45.84 45.22 45.80 5,933,101 -0.06(-0.14%)
Feb 14, 2008 47.10 47.28 45.66 45.86 5,970,091 -1.20(-2.54%)
Feb 13, 2008 46.71 47.18 46.32 47.06 6,870,489 +0.91(+1.97%)
Feb 12, 2008 46.16 46.96 45.86 46.15 6,213,616 +0.29(+0.64%)
Feb 11, 2008 45.33 46.03 45.12 45.85 6,734,581 +0.54(+1.20%)
Feb 08, 2008 46.29 47.00 45.10 45.31 10,361,143 -1.08(-2.33%)
Feb 07, 2008 46.08 46.85 45.36 46.39 11,798,324 +0.75(+1.63%)
Feb 06, 2008 46.76 46.99 45.63 45.65 10,279,313 -0.83(-1.79%)
Feb 05, 2008 47.23 47.91 46.16 46.48 9,678,430 -1.51(-3.15%)
Feb 04, 2008 48.71 48.88 47.66 47.99 5,985,020 -0.58(-1.20%)
Feb 01, 2008 48.80 49.02 47.98 48.57 8,454,400 -0.11(-0.22%)
Jan 31, 2008 47.02 49.85 46.80 48.68 11,112,261 +1.23(+2.58%)
Jan 30, 2008 47.67 48.43 47.04 47.45 8,047,609 -0.32(-0.67%)
Jan 29, 2008 47.64 47.86 46.79 47.77 7,962,922 +0.23(+0.48%)
Jan 28, 2008 46.84 47.55 46.57 47.54 7,547,932 +0.64(+1.37%)
Jan 25, 2008 48.21 48.71 46.86 46.90 7,764,321 -1.21(-2.52%)
Jan 24, 2008 48.99 49.01 47.36 48.11 8,677,787 -1.05(-2.13%)
Jan 23, 2008 46.79 49.44 46.37 49.16 14,018,560 +1.83(+3.86%)
Jan 22, 2008 44.94 47.86 44.69 47.33 13,707,883 +1.10(+2.37%)
Jan 21, 2008 46.95 47.16 45.60 46.23 10,270,000 +0.00(+0.00%)
Jan 18, 2008 46.95 47.16 45.60 46.23 10,203,005 +0.16(+0.36%)
Jan 17, 2008 45.92 46.97 45.91 46.07 9,995,115 +0.14(+0.31%)
Jan 16, 2008 45.85 46.64 45.66 45.93 13,399,983 +0.09(+0.19%)
Jan 15, 2008 45.90 46.29 45.65 45.84 9,577,672 -0.52(-1.13%)
Jan 14, 2008 47.99 47.99 45.58 46.36 14,127,051 -1.23(-2.59%)
Jan 11, 2008 49.71 49.79 47.29 47.59 11,486,005 -2.46(-4.91%)
Jan 10, 2008 47.67 50.47 47.48 50.05 15,060,740 +1.86(+3.85%)
Jan 09, 2008 46.76 48.25 46.50 48.20 12,285,871 +1.65(+3.54%)
Jan 08, 2008 47.29 47.91 46.51 46.55 8,174,290 -0.72(-1.53%)
Jan 07, 2008 47.04 47.74 46.43 47.27 5,545,960 +0.24(+0.50%)
Jan 04, 2008 47.93 47.93 46.84 47.04 6,889,291 -1.05(-2.19%)
Jan 03, 2008 49.09 49.35 47.94 48.09 4,886,393 -0.73(-1.50%)
Jan 02, 2008 49.89 49.91 48.80 48.82 5,214,484 -1.16(-2.32%)
Jan 01, 2008 50.31 50.47 49.96 49.98 2,599,027 +0.00(+0.00%)
Dec 31, 2007 50.31 50.47 49.96 49.98 2,561,745 -0.33(-0.66%)
Dec 28, 2007 50.26 50.67 50.02 50.31 2,609,392 +0.26(+0.52%)
Dec 27, 2007 50.60 50.80 49.97 50.05 2,921,580 -0.52(-1.03%)
Dec 26, 2007 50.86 50.86 49.83 50.58 2,907,586 -0.12(-0.24%)
Dec 24, 2007 50.43 50.87 50.21 50.70 1,526,182 +0.49(+0.97%)
Dec 21, 2007 49.83 50.21 49.69 50.21 8,184,134 +0.85(+1.73%)
Dec 20, 2007 49.45 49.50 48.72 49.36 4,343,693 +0.35(+0.72%)
Dec 19, 2007 49.20 49.20 48.44 49.01 3,829,663 -0.04(-0.07%)
Dec 18, 2007 49.19 49.35 48.36 49.04 4,567,702 +0.20(+0.41%)
Dec 17, 2007 49.00 49.44 48.78 48.84 4,148,263 -0.23(-0.47%)
Dec 14, 2007 48.90 49.51 48.43 49.07 10,796,464 -0.04(-0.07%)
Dec 13, 2007 46.94 50.04 46.64 49.11 24,508,704 -1.18(-2.35%)
Dec 12, 2007 51.08 51.13 49.73 50.29 9,550,793 +0.16(+0.33%)
Dec 11, 2007 50.95 51.74 50.04 50.12 6,725,806 -0.92(-1.81%)
Dec 10, 2007 51.91 51.99 50.73 51.05 6,436,006 -0.42(-0.81%)
Dec 07, 2007 50.91 52.07 50.87 51.46 7,538,399 +0.72(+1.41%)
Dec 06, 2007 49.47 51.00 49.44 50.75 9,136,252 +0.85(+1.69%)
Dec 05, 2007 50.12 50.78 49.38 49.90 8,906,823 +0.34(+0.69%)
Dec 04, 2007 47.83 49.74 47.76 49.56 7,072,702 +1.60(+3.33%)
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.