Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 35.72 35.75 33.72 33.74 7,895,084 -2.51(-6.92%)
Nov 28, 2008 36.16 36.39 35.68 36.25 2,215,498 +0.01(+0.04%)
Nov 26, 2008 34.96 36.39 34.93 36.23 6,279,129 +0.55(+1.54%)
Nov 25, 2008 35.33 36.39 34.83 35.68 10,585,681 +0.86(+2.47%)
Nov 24, 2008 33.01 35.19 32.71 34.82 11,704,679 +1.93(+5.87%)
Nov 21, 2008 31.84 33.03 30.90 32.89 15,425,629 +1.21(+3.82%)
Nov 20, 2008 31.69 33.98 31.58 31.68 13,647,529 -0.20(-0.62%)
Nov 19, 2008 32.90 33.55 31.78 31.88 8,755,280 -1.05(-3.19%)
Nov 18, 2008 33.32 33.63 31.75 32.93 11,011,176 -0.39(-1.16%)
Nov 17, 2008 33.34 34.50 33.27 33.32 7,458,505 -0.53(-1.56%)
Nov 14, 2008 34.49 35.69 33.51 33.84 10,272,271 -1.34(-3.82%)
Nov 13, 2008 34.25 35.20 31.89 35.19 15,932,427 +0.84(+2.44%)
Nov 12, 2008 35.91 36.03 34.20 34.35 11,284,247 -2.35(-6.41%)
Nov 11, 2008 36.68 37.40 35.72 36.70 7,172,526 -0.51(-1.36%)
Nov 10, 2008 38.35 38.72 36.71 37.21 7,529,982 -0.75(-1.98%)
Nov 07, 2008 37.82 38.20 37.13 37.96 5,788,488 +0.39(+1.05%)
Nov 06, 2008 37.21 38.54 37.14 37.57 13,975,696 -0.14(-0.37%)
Nov 05, 2008 38.52 38.99 37.61 37.71 7,926,715 -0.97(-2.50%)
Nov 04, 2008 38.15 39.31 37.44 38.68 11,443,241 +1.14(+3.03%)
Nov 03, 2008 38.69 39.90 37.05 37.54 12,547,787 -2.49(-6.21%)
Oct 31, 2008 40.02 41.02 39.34 40.02 8,613,712 +0.03(+0.07%)
Oct 30, 2008 40.71 41.08 39.24 40.00 9,662,653 +0.06(+0.16%)
Oct 29, 2008 40.07 41.76 38.50 39.93 11,640,037 -0.42(-1.04%)
Oct 28, 2008 37.87 40.62 36.71 40.35 12,995,361 +3.92(+10.75%)
Oct 27, 2008 35.12 37.54 34.81 36.44 10,606,211 +0.68(+1.90%)
Oct 24, 2008 34.27 36.55 34.16 35.76 7,270,192 -0.90(-2.45%)
Oct 23, 2008 37.50 37.69 34.88 36.65 12,710,324 -0.94(-2.50%)
Oct 22, 2008 38.49 38.74 36.57 37.59 9,776,347 -1.62(-4.14%)
Oct 21, 2008 40.05 41.13 39.01 39.22 10,086,476 -1.56(-3.82%)
Oct 20, 2008 41.64 41.64 39.31 40.78 9,054,336 +0.07(+0.17%)
Oct 17, 2008 39.85 42.08 37.05 40.70 11,998,183 +0.13(+0.33%)
Oct 16, 2008 37.93 40.82 36.82 40.57 15,125,629 +2.93(+7.80%)
Oct 15, 2008 40.18 40.65 37.21 37.64 10,914,511 -3.37(-8.22%)
Oct 14, 2008 42.89 43.19 40.09 41.01 11,389,843 -0.78(-1.86%)
Oct 13, 2008 39.39 41.91 39.14 41.79 12,012,628 +3.95(+10.43%)
Oct 10, 2008 37.30 39.31 35.80 37.84 17,677,190 -0.35(-0.92%)
Oct 09, 2008 40.30 40.73 37.00 38.19 11,163,703 -1.87(-4.66%)
Oct 08, 2008 37.91 41.28 37.45 40.06 19,436,412 -0.52(-1.28%)
Oct 07, 2008 42.44 43.12 40.05 40.58 13,986,416 -1.87(-4.42%)
Oct 06, 2008 42.63 43.53 40.09 42.45 13,544,203 -1.50(-3.40%)
Oct 03, 2008 44.71 45.72 43.73 43.95 11,066,274 +0.48(+1.10%)
Oct 02, 2008 45.15 45.24 43.06 43.47 8,951,953 -1.94(-4.28%)
Oct 01, 2008 44.93 45.63 44.68 45.42 5,498,343 -0.17(-0.37%)
Sep 30, 2008 44.69 45.89 44.23 45.58 7,240,290 +1.21(+2.74%)
Sep 29, 2008 46.30 46.69 43.53 44.37 10,317,069 -2.17(-4.66%)
Sep 26, 2008 45.30 46.56 45.30 46.54 6,421,214 +0.22(+0.47%)
Sep 25, 2008 45.56 46.81 45.46 46.32 7,538,527 +0.84(+1.84%)
Sep 24, 2008 44.99 45.79 44.48 45.49 5,015,691 +0.44(+0.98%)
Sep 23, 2008 45.37 45.97 44.95 45.04 6,274,723 -0.11(-0.25%)
Sep 22, 2008 46.72 46.74 45.11 45.16 8,994,379 -1.24(-2.68%)
Sep 19, 2008 49.85 49.85 21.55 46.40 14,722,221 -1.50(-3.14%)
Sep 18, 2008 46.16 49.26 45.39 47.90 16,486,072 +2.01(+4.38%)
Sep 17, 2008 47.70 47.95 45.87 45.89 16,253,317 -2.46(-5.10%)
Sep 16, 2008 47.67 49.05 47.63 48.36 15,380,048 -0.05(-0.10%)
Sep 15, 2008 48.20 49.14 47.86 48.41 9,357,346 -0.42(-0.86%)
Sep 12, 2008 49.24 49.24 48.31 48.83 7,707,059 -0.58(-1.17%)
Sep 11, 2008 48.39 49.44 48.03 49.40 9,194,845 +0.66(+1.35%)
Sep 10, 2008 48.32 49.33 48.16 48.74 8,561,123 +0.56(+1.17%)
Sep 09, 2008 48.61 48.99 48.08 48.18 9,657,267 -0.21(-0.44%)
Sep 08, 2008 48.75 49.78 48.29 48.39 12,613,652 +0.34(+0.72%)
Sep 05, 2008 47.10 48.18 46.62 48.05 8,409,133 +0.76(+1.60%)
Sep 04, 2008 47.67 48.43 47.29 47.29 8,772,582 -0.68(-1.42%)
Sep 03, 2008 47.04 48.09 46.70 47.97 8,360,199 +0.05(+0.10%)
Sep 02, 2008 47.84 48.75 47.76 47.92 7,466,383 +0.84(+1.79%)
Aug 29, 2008 47.14 47.49 47.00 47.08 4,033,507 -0.53(-1.11%)
Aug 28, 2008 46.94 47.69 46.93 47.61 4,317,945 +0.77(+1.65%)
Aug 27, 2008 46.58 47.16 46.24 46.83 4,060,909 +0.13(+0.29%)
Aug 26, 2008 46.63 46.85 46.05 46.70 3,734,751 +0.05(+0.11%)
Aug 25, 2008 47.35 47.38 46.53 46.65 4,561,193 -0.69(-1.45%)
Aug 22, 2008 46.73 47.56 46.71 47.34 4,999,964 +0.83(+1.78%)
Aug 21, 2008 45.98 46.61 45.80 46.51 4,250,794 +0.22(+0.47%)
Aug 20, 2008 46.55 46.85 45.89 46.29 5,357,252 -0.37(-0.78%)
Aug 19, 2008 47.32 47.49 46.17 46.66 6,977,245 -0.67(-1.41%)
Aug 18, 2008 47.81 48.08 47.08 47.33 5,867,816 -0.41(-0.87%)
Aug 15, 2008 47.37 47.98 47.24 47.74 6,681,031 +0.60(+1.28%)
Aug 14, 2008 46.62 47.73 46.52 47.14 6,019,033 +0.13(+0.28%)
Aug 13, 2008 47.26 47.39 46.36 47.00 7,652,136 -0.58(-1.22%)
Aug 12, 2008 46.89 47.88 46.70 47.59 7,330,256 +0.48(+1.01%)
Aug 11, 2008 47.00 48.42 46.60 47.11 9,064,008 +0.08(+0.16%)
Aug 08, 2008 46.41 47.23 46.38 47.03 10,224,945 +0.82(+1.78%)
Aug 07, 2008 45.75 46.76 45.65 46.21 11,985,272 +0.07(+0.15%)
Aug 06, 2008 45.09 46.27 44.99 46.14 11,253,050 +0.77(+1.69%)
Aug 05, 2008 44.35 45.63 44.34 45.37 9,803,816 +1.48(+3.37%)
Aug 04, 2008 43.65 44.26 43.24 43.89 6,015,335 +0.22(+0.51%)
Aug 01, 2008 44.31 44.42 43.37 43.67 8,170,872 -0.34(-0.77%)
Jul 31, 2008 43.76 44.76 43.60 44.00 9,561,220 -0.22(-0.51%)
Jul 30, 2008 43.39 44.51 43.32 44.23 17,143,248 +0.86(+1.97%)
Jul 29, 2008 42.37 43.64 42.35 43.37 13,162,046 +1.00(+2.37%)
Jul 28, 2008 43.25 43.49 42.29 42.37 11,832,084 -0.99(-2.28%)
Jul 25, 2008 44.45 44.48 43.14 43.36 12,262,484 -0.86(-1.94%)
Jul 24, 2008 44.30 45.00 44.00 44.22 15,829,803 -0.32(-0.71%)
Jul 23, 2008 44.29 46.80 43.74 44.53 57,442,500 -6.02(-11.90%)
Jul 22, 2008 49.05 50.58 48.80 50.55 11,354,915 +1.64(+3.36%)
Jul 21, 2008 50.65 51.31 48.77 48.90 8,930,596 -1.80(-3.56%)
Jul 18, 2008 52.04 52.06 50.52 50.71 10,325,993 -1.33(-2.56%)
Jul 17, 2008 51.25 52.13 50.02 52.04 9,652,286 +1.09(+2.14%)
Jul 16, 2008 49.15 51.20 48.39 50.95 11,041,035 +2.11(+4.33%)
Jul 15, 2008 48.54 49.36 47.54 48.84 11,130,795 +0.00(+0.00%)
Jul 14, 2008 49.61 49.62 48.46 48.84 7,492,445 -0.18(-0.37%)
Jul 11, 2008 49.23 49.64 48.30 49.02 7,330,825 -0.72(-1.45%)
Jul 10, 2008 50.30 50.58 49.16 49.75 10,310,015 -0.91(-1.79%)
Jul 09, 2008 52.45 52.46 50.64 50.65 7,850,412 -1.76(-3.36%)
Jul 08, 2008 51.07 52.58 51.07 52.42 8,517,678 +1.26(+2.46%)
Jul 07, 2008 51.12 51.60 50.43 51.16 7,410,872 +0.45(+0.89%)
Jul 04, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.00(+0.00%)
Jul 03, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.07(+0.14%)
Jul 02, 2008 51.00 51.91 50.58 50.64 7,443,502 -0.29(-0.58%)
Jul 01, 2008 48.74 51.07 48.59 50.93 12,210,396 +1.69(+3.44%)
Jun 30, 2008 49.14 50.54 48.44 49.24 10,852,531 -0.08(-0.17%)
Jun 27, 2008 48.90 49.78 48.58 49.33 12,948,943 +0.86(+1.78%)
Jun 26, 2008 48.90 49.23 48.40 48.46 9,634,144 -1.31(-2.62%)
Jun 25, 2008 48.72 50.50 48.72 49.77 10,912,551 +1.14(+2.35%)
Jun 24, 2008 47.75 49.23 47.63 48.62 7,388,840 +0.58(+1.20%)
Jun 23, 2008 48.49 49.00 47.87 48.05 7,439,231 -0.20(-0.42%)
Jun 20, 2008 49.14 49.22 47.87 48.25 7,777,185 -1.06(-2.15%)
Jun 19, 2008 48.24 49.64 48.24 49.31 6,711,241 +0.90(+1.86%)
Jun 18, 2008 48.83 48.99 48.20 48.41 7,263,864 -0.68(-1.39%)
Jun 17, 2008 49.57 49.73 48.93 49.09 5,183,757 -0.34(-0.70%)
Jun 16, 2008 49.03 49.90 48.72 49.44 5,658,576 +0.07(+0.14%)
Jun 13, 2008 48.16 49.38 48.09 49.37 9,806,948 +1.49(+3.11%)
Jun 12, 2008 48.69 49.09 47.13 47.88 11,970,739 -0.47(-0.97%)
Jun 11, 2008 49.30 49.48 48.27 48.35 8,353,877 -1.12(-2.26%)
Jun 10, 2008 49.26 49.86 48.99 49.47 9,425,348 -0.61(-1.22%)
Jun 09, 2008 50.00 50.88 49.78 50.08 7,849,009 +0.10(+0.20%)
Jun 06, 2008 51.21 51.21 49.85 49.98 8,985,657 -1.62(-3.14%)
Jun 05, 2008 50.22 51.65 50.18 51.60 8,693,600 +1.89(+3.80%)
Jun 04, 2008 48.94 49.87 48.63 49.71 6,574,707 +0.54(+1.10%)
Jun 03, 2008 49.45 49.89 48.90 49.17 8,505,139 -0.20(-0.41%)
Jun 02, 2008 50.16 50.17 49.02 49.38 10,134,419 -0.70(-1.39%)
May 30, 2008 50.90 51.23 49.83 50.07 8,416,107 -1.17(-2.27%)
May 29, 2008 51.83 52.48 49.61 51.24 12,559,496 -0.18(-0.36%)
May 28, 2008 51.29 52.24 51.05 51.42 9,348,808 +0.46(+0.90%)
May 27, 2008 50.22 51.42 50.10 50.96 8,888,298 +0.89(+1.78%)
May 26, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.00(+0.00%)
May 23, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.39(+0.79%)
May 22, 2008 48.74 49.85 48.65 49.68 9,288,586 +0.96(+1.97%)
May 21, 2008 50.47 50.52 48.37 48.72 9,451,146 -1.40(-2.80%)
May 20, 2008 50.50 50.62 49.85 50.12 5,327,879 -0.51(-1.00%)
May 19, 2008 51.54 51.78 50.46 50.62 5,645,433 -0.81(-1.58%)
May 16, 2008 52.20 52.20 50.69 51.44 8,105,138 -0.83(-1.59%)
May 15, 2008 52.06 52.28 51.64 52.27 5,145,554 +0.16(+0.31%)
May 14, 2008 52.28 52.82 51.94 52.11 5,941,080 +0.17(+0.32%)
May 13, 2008 51.94 52.01 51.12 51.94 5,366,991 +0.21(+0.41%)
May 12, 2008 50.33 51.89 50.22 51.73 5,026,331 +1.57(+3.14%)
May 09, 2008 49.60 50.52 49.49 50.15 3,963,374 +0.17(+0.34%)
May 08, 2008 50.83 50.83 49.78 49.99 6,696,099 -0.62(-1.22%)
May 07, 2008 51.13 52.01 50.49 50.60 5,228,631 -0.40(-0.78%)
May 06, 2008 50.48 51.22 50.20 51.00 5,040,162 +0.15(+0.30%)
May 05, 2008 50.74 51.18 50.45 50.85 4,865,249 +0.20(+0.40%)
May 02, 2008 50.90 51.11 49.83 50.65 6,336,660 +0.10(+0.19%)
May 01, 2008 49.69 51.20 49.32 50.55 6,632,496 +0.53(+1.05%)
Apr 30, 2008 49.84 50.72 49.43 50.02 7,288,952 +0.18(+0.35%)
Apr 29, 2008 49.61 50.13 49.33 49.85 4,533,926 +0.12(+0.24%)
Apr 28, 2008 49.99 50.32 49.63 49.73 5,092,725 -0.50(-0.99%)
Apr 25, 2008 49.41 50.33 49.14 50.22 6,590,236 +0.93(+1.88%)
Apr 24, 2008 48.62 49.73 48.38 49.30 7,900,787 +0.44(+0.89%)
Apr 23, 2008 47.89 49.02 47.58 48.86 5,900,999 +1.07(+2.23%)
Apr 22, 2008 48.20 48.58 47.29 47.80 4,837,839 -0.72(-1.49%)
Apr 21, 2008 48.46 48.70 47.91 48.52 3,991,253 -0.22(-0.46%)
Apr 18, 2008 48.58 49.06 48.41 48.74 7,094,873 +0.66(+1.37%)
Apr 17, 2008 47.34 48.15 47.14 48.08 6,995,236 +0.88(+1.86%)
Apr 16, 2008 46.23 47.33 46.00 47.21 6,993,127 +1.07(+2.31%)
Apr 15, 2008 45.89 46.24 45.61 46.14 3,729,103 +0.28(+0.61%)
Apr 14, 2008 46.23 46.33 45.70 45.86 3,694,294 -0.27(-0.58%)
Apr 11, 2008 46.18 46.69 45.99 46.12 5,780,774 -0.58(-1.23%)
Apr 10, 2008 46.45 47.23 46.29 46.70 6,967,329 +0.34(+0.74%)
Apr 09, 2008 47.05 47.32 45.91 46.36 4,270,148 -0.63(-1.34%)
Apr 08, 2008 46.31 47.13 46.31 46.99 4,370,459 +0.44(+0.95%)
Apr 07, 2008 46.69 47.14 46.28 46.55 4,169,206 -0.11(-0.23%)
Apr 04, 2008 46.64 47.02 46.48 46.65 5,288,387 -0.29(-0.63%)
Apr 03, 2008 46.43 47.07 46.35 46.95 4,456,177 +0.44(+0.94%)
Apr 02, 2008 46.29 46.99 46.15 46.51 5,666,710 -0.17(-0.36%)
Apr 01, 2008 45.76 46.95 45.71 46.68 8,180,050 +1.07(+2.34%)
Mar 31, 2008 45.58 45.91 44.75 45.61 5,879,537 +0.42(+0.93%)
Mar 28, 2008 45.35 45.68 45.11 45.19 4,438,325 -0.62(-1.36%)
Mar 27, 2008 47.11 47.70 45.75 45.82 7,494,627 -0.95(-2.04%)
Mar 26, 2008 46.69 46.99 46.24 46.77 8,276,564 +0.02(+0.05%)
Mar 25, 2008 46.26 47.12 45.77 46.75 10,851,031 +0.77(+1.66%)
Mar 24, 2008 44.57 46.07 44.57 45.98 9,180,265 +1.46(+3.28%)
Mar 21, 2008 42.77 44.79 42.74 44.52 8,426,224 +0.00(+0.00%)
Mar 20, 2008 42.77 44.79 42.74 44.52 8,426,224 +1.78(+4.17%)
Mar 19, 2008 43.06 44.03 42.74 42.74 7,709,322 -0.55(-1.28%)
Mar 18, 2008 42.98 43.35 42.13 43.30 8,125,890 +0.92(+2.17%)
Mar 17, 2008 42.40 42.75 41.88 42.38 7,710,237 -0.35(-0.82%)
Mar 14, 2008 43.93 44.12 42.19 42.73 9,687,906 -0.92(-2.11%)
Mar 13, 2008 43.41 44.00 43.09 43.65 10,337,153 -0.30(-0.69%)
Mar 12, 2008 43.96 44.74 43.80 43.95 9,052,137 -0.01(-0.03%)
Mar 11, 2008 42.88 43.97 42.73 43.96 8,441,656 +1.66(+3.93%)
Mar 10, 2008 42.45 42.85 42.10 42.30 6,976,378 -0.04(-0.08%)
Mar 07, 2008 42.12 43.02 42.08 42.33 8,136,930 +0.18(+0.43%)
Mar 06, 2008 43.08 43.12 42.12 42.15 8,745,322 -0.55(-1.30%)
Mar 05, 2008 43.30 43.93 42.32 42.71 19,911,254 -1.10(-2.50%)
Mar 04, 2008 43.59 44.21 43.27 43.80 9,686,932 -0.08(-0.19%)
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.