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 (%)
Aug 31, 2007 43.99 44.56 43.92 44.24 3,437,458 +0.52(+1.20%)
Aug 30, 2007 43.50 44.06 43.40 43.72 2,942,116 -0.21(-0.47%)
Aug 29, 2007 42.60 43.95 42.44 43.93 4,492,325 +1.66(+3.92%)
Aug 28, 2007 43.60 43.73 42.15 42.27 6,053,383 -1.45(-3.33%)
Aug 27, 2007 44.19 44.33 43.71 43.73 3,202,724 -0.47(-1.05%)
Aug 24, 2007 43.73 44.21 43.47 44.19 3,173,906 +0.59(+1.36%)
Aug 23, 2007 44.09 44.23 43.40 43.60 5,417,345 -0.29(-0.67%)
Aug 22, 2007 43.46 44.16 43.28 43.89 4,700,510 +0.70(+1.63%)
Aug 21, 2007 41.70 43.31 41.57 43.19 7,567,126 +1.68(+4.06%)
Aug 20, 2007 41.83 42.48 41.07 41.50 7,361,005 -0.32(-0.75%)
Aug 17, 2007 42.77 43.37 41.41 41.82 13,592,540 -0.62(-1.45%)
Aug 16, 2007 41.70 42.67 41.01 42.44 9,031,244 +0.53(+1.27%)
Aug 15, 2007 43.63 43.63 41.76 41.91 9,708,301 -1.65(-3.80%)
Aug 14, 2007 44.08 44.25 43.50 43.56 6,047,347 -0.70(-1.59%)
Aug 13, 2007 45.14 45.52 14.63 44.26 5,794,000 -1.05(-2.32%)
Aug 10, 2007 45.14 45.88 44.78 45.32 7,229,697 +0.01(+0.02%)
Aug 09, 2007 46.20 46.98 45.31 45.31 9,481,675 -1.23(-2.63%)
Aug 08, 2007 46.57 46.66 45.80 46.53 9,360,617 +0.40(+0.87%)
Aug 07, 2007 44.78 46.44 44.77 46.13 11,049,889 +1.05(+2.32%)
Aug 06, 2007 43.72 45.11 43.37 45.09 6,489,510 +1.75(+4.03%)
Aug 03, 2007 43.89 44.26 43.28 43.34 8,522,440 -0.25(-0.58%)
Aug 02, 2007 43.07 43.68 42.95 43.59 5,874,632 +0.52(+1.20%)
Aug 01, 2007 42.99 43.79 42.27 43.07 9,301,454 +0.23(+0.54%)
Jul 31, 2007 42.72 43.75 42.72 42.84 8,181,181 +0.23(+0.54%)
Jul 30, 2007 41.96 42.68 41.92 42.62 8,800,039 +0.65(+1.55%)
Jul 27, 2007 42.44 42.86 41.89 41.96 7,154,712 -0.34(-0.81%)
Jul 26, 2007 42.70 43.01 41.80 42.31 8,796,478 -0.90(-2.07%)
Jul 25, 2007 43.42 43.43 42.64 43.20 4,942,381 +0.11(+0.25%)
Jul 24, 2007 43.63 44.45 42.95 43.10 7,191,490 -0.54(-1.23%)
Jul 23, 2007 44.16 44.23 43.54 43.63 3,632,068 -0.25(-0.57%)
Jul 20, 2007 44.55 44.56 43.69 43.88 5,145,491 -0.67(-1.50%)
Jul 19, 2007 44.95 44.96 44.31 44.55 4,311,529 -0.17(-0.38%)
Jul 18, 2007 44.49 44.94 44.43 44.72 5,518,634 +0.21(+0.47%)
Jul 17, 2007 44.27 44.76 44.18 44.51 5,218,658 +0.20(+0.45%)
Jul 16, 2007 44.85 45.01 44.18 44.31 4,219,130 -0.81(-1.79%)
Jul 13, 2007 44.24 45.19 43.89 45.12 6,396,286 +0.89(+2.01%)
Jul 12, 2007 43.53 44.31 43.29 44.23 7,327,442 +0.73(+1.68%)
Jul 11, 2007 43.24 43.60 43.16 43.50 4,639,499 +0.15(+0.35%)
Jul 10, 2007 43.70 43.70 42.93 43.35 6,662,206 -0.61(-1.39%)
Jul 09, 2007 44.16 44.16 43.68 43.96 6,077,473 -0.06(-0.13%)
Jul 06, 2007 43.18 44.18 43.10 44.02 5,960,237 +0.95(+2.20%)
Jul 05, 2007 42.99 43.13 42.71 43.07 4,305,892 +0.03(+0.07%)
Jul 03, 2007 42.93 43.19 42.66 43.05 4,029,964 -0.12(-0.28%)
Jul 02, 2007 42.63 43.21 42.58 43.17 6,190,741 +1.24(+2.96%)
Jun 29, 2007 41.96 42.34 41.76 41.93 7,007,331 +0.21(+0.52%)
Jun 28, 2007 41.86 42.08 41.50 41.71 5,208,589 -0.11(-0.27%)
Jun 27, 2007 40.94 41.90 40.89 41.83 6,532,315 +0.75(+1.83%)
Jun 26, 2007 41.02 41.19 40.88 41.07 7,056,688 +0.09(+0.23%)
Jun 25, 2007 40.98 41.10 40.63 40.98 5,584,435 +0.02(+0.05%)
Jun 22, 2007 40.76 41.25 40.62 40.96 6,353,872 -0.01(-0.04%)
Jun 21, 2007 40.26 41.00 40.05 40.97 6,863,259 +0.60(+1.49%)
Jun 20, 2007 40.42 40.71 40.05 40.37 5,193,575 +0.01(+0.04%)
Jun 19, 2007 39.92 40.42 39.91 40.36 4,761,312 +0.24(+0.59%)
Jun 18, 2007 40.06 40.44 40.06 40.12 3,290,892 -0.06(-0.16%)
Jun 15, 2007 40.27 40.43 40.14 40.19 5,395,818 +0.24(+0.59%)
Jun 14, 2007 39.99 40.19 39.84 39.95 3,214,684 -0.15(-0.38%)
Jun 13, 2007 39.51 40.10 39.48 40.10 3,965,457 +0.58(+1.47%)
Jun 12, 2007 39.53 39.93 39.48 39.52 3,485,320 -0.39(-0.97%)
Jun 11, 2007 39.92 40.06 39.63 39.91 4,018,279 -0.22(-0.55%)
Jun 08, 2007 39.51 40.29 39.51 40.13 5,554,368 +0.54(+1.36%)
Jun 07, 2007 40.14 40.34 39.59 39.59 9,683,799 -0.40(-1.00%)
Jun 06, 2007 39.62 40.14 39.30 39.99 6,954,141 +0.27(+0.67%)
Jun 05, 2007 40.00 40.05 39.51 39.73 4,134,630 -0.48(-1.19%)
Jun 04, 2007 40.09 40.62 40.06 40.21 3,836,663 -0.12(-0.30%)
Jun 01, 2007 40.51 40.77 39.76 40.33 6,907,338 -0.13(-0.32%)
May 31, 2007 40.21 41.16 40.10 40.46 9,838,546 -0.04(-0.11%)
May 30, 2007 40.34 40.54 40.06 40.50 4,415,873 -0.03(-0.07%)
May 29, 2007 40.34 40.82 40.29 40.53 4,562,622 +0.12(+0.30%)
May 25, 2007 40.47 40.62 40.20 40.41 4,743,863 +0.07(+0.18%)
May 24, 2007 40.19 40.71 40.11 40.34 6,840,517 +0.20(+0.50%)
May 23, 2007 40.40 40.74 40.09 40.14 5,708,393 +0.05(+0.12%)
May 22, 2007 39.83 40.19 39.72 40.09 8,415,826 +0.13(+0.32%)
May 21, 2007 40.42 40.47 39.73 39.96 4,946,243 -0.46(-1.13%)
May 18, 2007 40.06 40.42 39.88 40.42 5,283,561 +0.59(+1.49%)
May 17, 2007 39.28 40.02 39.22 39.82 5,108,494 +0.55(+1.40%)
May 16, 2007 38.95 39.28 38.72 39.27 4,193,395 +0.43(+1.11%)
May 15, 2007 39.30 39.53 38.74 38.84 4,981,371 -0.35(-0.90%)
May 14, 2007 39.41 39.68 39.08 39.19 5,648,451 -0.19(-0.49%)
May 11, 2007 39.09 39.77 39.03 39.38 4,582,754 +0.01(+0.04%)
May 10, 2007 39.73 40.27 39.13 39.37 7,264,594 +0.01(+0.02%)
May 09, 2007 39.10 39.51 39.01 39.36 7,150,334 +0.24(+0.60%)
May 08, 2007 38.97 39.15 38.90 39.13 6,240,921 +0.38(+0.98%)
May 07, 2007 38.65 38.96 38.53 38.75 3,486,609 +0.21(+0.54%)
May 04, 2007 38.27 38.70 38.18 38.54 6,182,581 +0.47(+1.22%)
May 03, 2007 38.43 38.57 37.97 38.07 5,549,885 -0.15(-0.39%)
May 02, 2007 38.27 38.89 38.18 38.22 3,858,944 -0.08(-0.21%)
May 01, 2007 38.39 38.62 38.05 38.30 5,449,972 -0.08(-0.21%)
Apr 30, 2007 38.95 39.18 38.37 38.38 5,834,262 -0.64(-1.63%)
Apr 27, 2007 38.70 39.10 38.45 39.02 5,964,963 +0.30(+0.78%)
Apr 26, 2007 38.73 38.95 38.66 38.72 3,765,050 -0.16(-0.42%)
Apr 25, 2007 38.93 39.06 38.64 38.88 4,964,555 +0.01(+0.04%)
Apr 24, 2007 39.10 39.12 38.71 38.87 5,513,446 -0.45(-1.15%)
Apr 23, 2007 39.48 39.63 39.12 39.32 3,861,007 -0.17(-0.44%)
Apr 20, 2007 40.03 40.17 39.30 39.49 8,678,733 -0.14(-0.36%)
Apr 19, 2007 39.22 39.71 39.20 39.63 4,587,693 +0.21(+0.55%)
Apr 18, 2007 39.56 39.91 39.26 39.42 4,959,786 -0.42(-1.04%)
Apr 17, 2007 39.69 40.14 39.53 39.84 8,316,546 +0.86(+2.21%)
Apr 16, 2007 38.93 39.02 38.69 38.98 3,952,553 +0.17(+0.44%)
Apr 13, 2007 39.24 39.24 38.55 38.80 3,668,162 -0.37(-0.95%)
Apr 12, 2007 39.18 39.43 38.51 39.18 5,174,982 +0.47(+1.20%)
Apr 11, 2007 39.13 39.25 38.57 38.71 5,393,600 -0.46(-1.17%)
Apr 10, 2007 39.27 39.46 38.93 39.17 3,421,316 -0.11(-0.27%)
Apr 09, 2007 39.41 39.47 39.07 39.28 3,212,218 -0.04(-0.11%)
Apr 05, 2007 39.05 39.49 38.88 39.32 3,891,171 +0.31(+0.79%)
Apr 04, 2007 39.19 39.19 38.75 39.01 4,810,019 -0.07(-0.18%)
Apr 03, 2007 38.68 39.41 38.57 39.08 6,398,823 +0.46(+1.19%)
Apr 02, 2007 38.22 38.70 38.22 38.62 6,349,178 +0.05(+0.13%)
Mar 30, 2007 38.38 38.63 37.99 38.57 6,010,592 +0.10(+0.26%)
Mar 29, 2007 38.79 38.83 38.14 38.47 4,882,143 -0.01(-0.02%)
Mar 28, 2007 38.52 38.90 38.09 38.48 5,159,295 -0.30(-0.78%)
Mar 27, 2007 38.88 38.95 38.55 38.78 3,964,032 -0.28(-0.72%)
Mar 26, 2007 39.00 39.07 38.47 39.06 3,907,821 -0.03(-0.07%)
Mar 23, 2007 38.83 39.42 38.75 39.09 3,790,148 +0.23(+0.59%)
Mar 22, 2007 39.05 39.16 38.67 38.86 5,004,851 -0.07(-0.18%)
Mar 21, 2007 38.08 39.08 38.04 38.93 5,847,779 +0.83(+2.18%)
Mar 20, 2007 38.24 38.24 37.76 38.10 7,295,038 -0.04(-0.11%)
Mar 19, 2007 38.04 38.49 37.94 38.14 4,414,180 +0.19(+0.49%)
Mar 16, 2007 37.99 38.37 37.81 37.96 7,715,609 -0.15(-0.39%)
Mar 15, 2007 37.54 38.32 37.54 38.11 5,271,844 +0.47(+1.26%)
Mar 14, 2007 37.84 38.08 36.91 37.64 9,934,881 -0.31(-0.81%)
Mar 13, 2007 38.44 38.63 37.66 37.94 9,182,859 -0.49(-1.29%)
Mar 12, 2007 38.73 38.95 38.17 38.44 8,759,043 -0.49(-1.27%)
Mar 09, 2007 39.00 39.07 38.33 38.93 10,936,602 +0.06(+0.15%)
Mar 08, 2007 39.75 40.45 38.72 38.88 17,844,806 -1.33(-3.31%)
Mar 07, 2007 40.11 40.50 39.92 40.21 4,377,384 +0.29(+0.72%)
Mar 06, 2007 39.91 40.19 39.52 39.92 4,602,215 +0.34(+0.85%)
Mar 05, 2007 39.61 40.22 39.57 39.58 5,314,639 -0.36(-0.90%)
Mar 02, 2007 39.76 40.65 39.76 39.94 6,552,179 -0.18(-0.45%)
Mar 01, 2007 39.48 40.40 39.24 40.12 6,140,526 +0.08(+0.20%)
Feb 28, 2007 39.98 40.30 39.44 40.04 7,146,413 +0.35(+0.88%)
Feb 27, 2007 40.80 40.92 39.66 39.69 6,739,903 -1.43(-3.48%)
Feb 26, 2007 41.50 41.60 40.82 41.12 3,814,872 -0.05(-0.12%)
Feb 23, 2007 41.63 41.69 41.03 41.18 4,398,775 -0.44(-1.07%)
Feb 22, 2007 41.79 41.79 41.23 41.62 2,930,517 -0.06(-0.15%)
Feb 21, 2007 41.62 41.76 41.43 41.68 2,626,765 -0.07(-0.17%)
Feb 20, 2007 41.53 42.06 41.27 41.76 4,933,748 +0.34(+0.83%)
Feb 16, 2007 41.35 41.63 41.25 41.41 5,242,683 -0.07(-0.17%)
Feb 15, 2007 40.76 41.48 40.67 41.48 4,524,160 +0.61(+1.49%)
Feb 14, 2007 40.49 40.95 40.37 40.87 3,135,234 +0.42(+1.04%)
Feb 13, 2007 40.22 40.57 40.05 40.45 3,189,300 +0.47(+1.18%)
Feb 12, 2007 40.61 40.62 39.86 39.98 3,409,170 -0.13(-0.32%)
Feb 09, 2007 40.68 40.75 40.01 40.11 3,503,795 -0.46(-1.13%)
Feb 08, 2007 40.15 40.90 39.89 40.57 7,526,506 -0.37(-0.89%)
Feb 07, 2007 40.57 41.16 40.57 40.93 4,168,765 +0.40(+0.99%)
Feb 06, 2007 40.50 40.87 40.42 40.53 2,338,519 +0.26(+0.64%)
Feb 05, 2007 40.12 40.62 40.02 40.27 4,632,871 +0.14(+0.36%)
Feb 02, 2007 40.49 40.64 39.98 40.13 3,104,582 -0.27(-0.67%)
Feb 01, 2007 40.30 40.75 40.19 40.40 3,038,369 +0.16(+0.41%)
Jan 31, 2007 39.76 40.49 39.43 40.24 4,328,242 +0.62(+1.56%)
Jan 30, 2007 39.82 40.00 39.39 39.62 3,039,191 +0.02(+0.05%)
Jan 29, 2007 39.41 40.04 39.16 39.60 4,290,610 -0.06(-0.16%)
Jan 26, 2007 40.01 40.01 39.51 39.66 2,570,254 -0.27(-0.66%)
Jan 25, 2007 40.72 40.82 39.82 39.93 3,541,122 -0.95(-2.33%)
Jan 24, 2007 40.48 40.97 40.47 40.88 2,828,288 +0.44(+1.10%)
Jan 23, 2007 40.39 40.94 40.21 40.44 3,873,401 +0.07(+0.18%)
Jan 22, 2007 40.57 40.65 40.04 40.37 4,686,970 -0.31(-0.76%)
Jan 19, 2007 40.59 40.82 40.42 40.67 3,933,893 -0.09(-0.23%)
Jan 18, 2007 40.61 41.02 40.45 40.77 5,131,515 +0.16(+0.39%)
Jan 17, 2007 40.12 40.69 40.07 40.61 6,706,179 +0.32(+0.78%)
Jan 16, 2007 40.05 40.29 39.91 40.29 4,245,822 +0.21(+0.52%)
Jan 12, 2007 39.40 40.16 39.40 40.09 4,938,940 +0.45(+1.14%)
Jan 11, 2007 38.98 39.71 38.85 39.63 4,783,644 +0.65(+1.67%)
Jan 10, 2007 38.45 39.00 38.30 38.98 5,363,373 +0.27(+0.70%)
Jan 09, 2007 38.42 38.80 38.40 38.71 4,482,524 +0.29(+0.75%)
Jan 08, 2007 38.09 38.55 38.06 38.42 4,156,688 +0.16(+0.41%)
Jan 05, 2007 38.80 38.86 38.05 38.27 4,901,224 -0.47(-1.22%)
Jan 04, 2007 38.29 38.85 37.99 38.74 5,559,626 +0.88(+2.33%)
Jan 03, 2007 38.22 38.75 37.56 37.86 5,426,889 -0.02(-0.06%)
Dec 29, 2006 37.81 38.25 37.73 37.88 2,197,208 -0.16(-0.43%)
Dec 28, 2006 38.09 38.27 37.96 38.04 2,279,771 -0.21(-0.56%)
Dec 27, 2006 37.97 38.37 37.79 38.26 4,446,791 +0.51(+1.35%)
Dec 26, 2006 37.62 37.89 37.40 37.75 2,504,849 +0.35(+0.94%)
Dec 22, 2006 37.45 37.67 37.22 37.40 2,442,357 -0.09(-0.25%)
Dec 21, 2006 38.04 38.19 37.37 37.49 3,026,900 -0.43(-1.13%)
Dec 20, 2006 38.12 38.29 37.86 37.92 3,403,254 -0.25(-0.66%)
Dec 19, 2006 38.45 38.47 37.94 38.17 5,680,912 -0.38(-0.98%)
Dec 18, 2006 38.65 38.83 38.44 38.55 5,488,100 +0.06(+0.15%)
Dec 15, 2006 39.05 39.10 38.43 38.50 7,852,265 -0.27(-0.70%)
Dec 14, 2006 39.08 39.49 38.57 38.77 13,727,701 +0.70(+1.83%)
Dec 13, 2006 38.42 38.43 37.76 38.07 4,323,234 -0.07(-0.19%)
Dec 12, 2006 38.48 38.75 37.97 38.14 5,353,785 -0.59(-1.52%)
Dec 11, 2006 38.51 38.99 38.27 38.73 2,898,541 +0.27(+0.69%)
Dec 08, 2006 38.50 38.91 38.33 38.47 2,586,383 +0.01(+0.02%)
Dec 07, 2006 39.00 39.18 38.40 38.46 3,016,811 -0.54(-1.38%)
Dec 06, 2006 39.05 39.19 38.67 39.00 2,835,160 +0.02(+0.06%)
Dec 05, 2006 38.46 39.03 38.08 38.98 4,171,939 +0.72(+1.89%)
Dec 04, 2006 37.34 38.53 37.34 38.25 4,052,603 +0.85(+2.28%)
Dec 01, 2006 37.46 37.73 37.06 37.40 4,487,742 -0.07(-0.19%)
Nov 30, 2006 37.83 37.92 37.26 37.47 6,015,111 -0.72(-1.88%)
Nov 29, 2006 37.90 38.26 37.85 38.19 3,307,253 +0.29(+0.76%)
Nov 28, 2006 38.23 38.31 37.65 37.90 3,735,929 -0.35(-0.92%)
Nov 27, 2006 38.59 38.97 38.09 38.25 3,588,377 -0.09(-0.22%)
Nov 24, 2006 38.30 38.67 38.19 38.34 1,343,265 -0.18(-0.46%)
Nov 22, 2006 38.68 38.69 38.14 38.52 2,116,446 +0.03(+0.07%)
Nov 21, 2006 38.41 38.69 38.29 38.49 2,548,110 -0.05(-0.13%)
Nov 20, 2006 38.37 39.24 38.35 38.54 6,345,804 +0.28(+0.73%)
Nov 17, 2006 38.02 38.42 37.89 38.26 5,498,678 -0.01(-0.04%)
Nov 16, 2006 38.25 38.29 37.64 38.27 3,529,851 +0.29(+0.77%)
Nov 15, 2006 37.51 38.23 37.51 37.98 3,994,082 +0.42(+1.11%)
Nov 14, 2006 37.71 38.05 37.47 37.56 7,106,199 +0.21(+0.58%)
Nov 13, 2006 37.98 38.27 37.29 37.35 3,657,796 -0.55(-1.46%)
Nov 10, 2006 37.23 37.97 37.06 37.90 3,654,546 +0.83(+2.24%)
Nov 09, 2006 37.53 37.66 37.01 37.07 4,135,958 -0.52(-1.39%)
Nov 08, 2006 37.58 37.80 37.22 37.59 4,423,740 -0.08(-0.21%)
Nov 07, 2006 37.62 38.15 37.44 37.67 3,604,465 +0.12(+0.32%)
Nov 06, 2006 37.24 37.87 37.18 37.55 3,128,001 +0.42(+1.14%)
Nov 03, 2006 38.15 38.15 36.83 37.13 6,278,810 -0.85(-2.23%)
Nov 02, 2006 37.26 38.27 36.90 37.97 8,887,650 +0.06(+0.17%)
Nov 01, 2006 38.37 38.64 37.61 37.91 6,126,397 -0.34(-0.88%)
Oct 31, 2006 38.02 38.55 37.92 38.24 5,732,115 +0.20(+0.53%)
Oct 30, 2006 37.76 38.26 37.70 38.04 3,604,765 +0.06(+0.17%)
Oct 27, 2006 38.35 38.35 37.89 37.98 3,867,534 -0.34(-0.90%)
Oct 26, 2006 37.79 38.58 37.61 38.32 4,959,227 +0.66(+1.75%)
Oct 25, 2006 37.63 38.09 37.27 37.66 7,175,168 +0.06(+0.15%)
Oct 24, 2006 37.70 37.85 37.40 37.61 4,357,854 -0.14(-0.38%)
Oct 23, 2006 36.85 37.86 36.85 37.75 7,316,869 +0.72(+1.93%)
Oct 20, 2006 37.14 37.15 36.59 37.03 4,887,666 +0.02(+0.06%)
Oct 19, 2006 37.26 37.54 36.85 37.01 6,548,038 -0.34(-0.92%)
Oct 18, 2006 37.79 38.04 37.26 37.36 5,653,029 -0.24(-0.63%)
Oct 17, 2006 37.64 37.99 37.48 37.59 5,333,917 -0.37(-0.96%)
Oct 16, 2006 37.98 38.44 37.83 37.96 6,043,152 -0.16(-0.41%)
Oct 13, 2006 38.40 38.49 37.94 38.12 6,859,911 -0.50(-1.30%)
Oct 12, 2006 37.11 38.94 36.82 38.62 25,606,968 +2.74(+7.65%)
Oct 11, 2006 35.66 35.94 35.31 35.87 5,531,320 +0.22(+0.62%)
Oct 10, 2006 35.82 36.09 35.46 35.65 4,308,358 -0.04(-0.10%)
Oct 09, 2006 35.57 35.84 35.21 35.69 3,195,921 +0.24(+0.67%)
Oct 06, 2006 36.07 36.07 35.26 35.45 5,888,634 -0.63(-1.75%)
Oct 05, 2006 35.54 36.37 35.12 36.08 11,115,721 +0.03(+0.08%)
Oct 04, 2006 35.10 36.13 34.76 36.05 7,929,980 +0.76(+2.15%)
Oct 03, 2006 34.57 35.62 34.31 35.29 10,754,246 +0.37(+1.05%)
Oct 02, 2006 35.52 35.52 34.75 34.93 7,564,439 -0.67(-1.87%)
Sep 29, 2006 35.98 36.15 35.54 35.59 5,772,712 -0.28(-0.78%)
Sep 28, 2006 36.32 36.48 35.52 35.87 8,914,782 -0.39(-1.09%)
Sep 27, 2006 36.72 36.91 35.93 36.27 10,373,727 -0.72(-1.94%)
Sep 26, 2006 36.84 37.23 36.00 36.98 8,770,461 +0.27(+0.72%)
Sep 25, 2006 36.39 37.06 35.64 36.72 7,266,470 +0.97(+2.73%)
Sep 22, 2006 35.89 36.13 35.69 35.74 5,066,289 -0.27(-0.74%)
Sep 21, 2006 37.21 37.51 35.50 36.01 9,871,855 -1.15(-3.10%)
Sep 20, 2006 36.61 37.38 36.56 37.16 8,590,845 +0.72(+1.99%)
Sep 19, 2006 35.78 36.50 35.59 36.44 7,059,437 +0.95(+2.66%)
Sep 18, 2006 35.75 35.75 35.19 35.49 5,201,057 -0.20(-0.56%)
Sep 15, 2006 36.22 36.63 35.48 35.69 11,158,924 -0.06(-0.18%)
Sep 14, 2006 35.33 35.97 34.97 35.76 6,757,696 +0.27(+0.75%)
Sep 13, 2006 35.46 35.86 35.11 35.49 6,240,201 -0.03(-0.08%)
Sep 12, 2006 34.84 36.08 34.64 35.52 8,072,959 +0.68(+1.95%)
Sep 11, 2006 34.39 35.21 34.16 34.84 7,146,220 +0.40(+1.17%)
Sep 08, 2006 34.02 34.50 33.77 34.44 5,966,711 +0.63(+1.86%)
Sep 07, 2006 34.23 34.41 33.63 33.81 6,241,781 -0.37(-1.07%)
Sep 06, 2006 34.37 34.60 34.10 34.18 6,356,868 -0.37(-1.06%)
Sep 05, 2006 34.03 34.68 33.94 34.54 6,968,527 +0.62(+1.82%)
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.