Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.36 41.52 40.70 40.73 5,447,173 -0.77(-1.85%)
Oct 29, 2009 41.06 41.51 40.67 41.50 5,500,397 +0.86(+2.12%)
Oct 28, 2009 40.87 41.20 40.64 40.64 4,224,969 -0.31(-0.75%)
Oct 27, 2009 41.28 41.43 40.67 40.95 4,015,187 -0.36(-0.87%)
Oct 26, 2009 41.33 41.81 41.21 41.30 3,861,437 -0.11(-0.28%)
Oct 23, 2009 41.38 41.86 41.24 41.42 3,007,064 -0.33(-0.79%)
Oct 22, 2009 41.38 41.91 41.25 41.75 4,077,880 +0.40(+0.97%)
Oct 21, 2009 42.10 42.45 41.34 41.35 5,796,935 -0.99(-2.34%)
Oct 20, 2009 42.06 42.46 41.86 42.34 4,723,622 -0.10(-0.24%)
Oct 19, 2009 42.14 42.52 41.81 42.44 4,888,526 +0.54(+1.28%)
Oct 16, 2009 42.16 42.20 41.64 41.90 4,509,166 -0.35(-0.83%)
Oct 15, 2009 41.83 42.30 41.83 42.25 4,019,545 +0.14(+0.34%)
Oct 14, 2009 42.27 42.27 41.87 42.11 4,812,219 +0.21(+0.50%)
Oct 13, 2009 41.48 42.18 41.38 41.90 6,592,441 +0.32(+0.78%)
Oct 12, 2009 42.01 42.15 41.38 41.58 4,069,452 -0.44(-1.04%)
Oct 09, 2009 41.70 42.05 41.35 42.01 8,028,080 +0.01(+0.02%)
Oct 08, 2009 42.47 42.54 41.83 42.01 7,023,981 -0.27(-0.63%)
Oct 07, 2009 42.82 43.20 42.17 42.27 15,516,179 +0.77(+1.85%)
Oct 06, 2009 40.85 41.82 40.85 41.50 8,187,583 +0.75(+1.85%)
Oct 05, 2009 40.54 41.02 40.34 40.75 6,253,184 +0.29(+0.73%)
Oct 02, 2009 40.06 40.61 39.93 40.46 8,040,505 +0.56(+1.40%)
Oct 01, 2009 40.23 40.62 39.69 39.90 7,115,261 -0.49(-1.22%)
Sep 30, 2009 40.92 41.15 40.11 40.39 17,078,180 -0.08(-0.19%)
Sep 29, 2009 40.52 40.79 40.30 40.47 6,894,336 -0.05(-0.12%)
Sep 28, 2009 40.48 40.59 40.34 40.52 6,680,222 +0.20(+0.50%)
Sep 25, 2009 41.35 41.35 40.12 40.32 8,565,769 -0.82(-2.00%)
Sep 24, 2009 41.58 41.73 40.89 41.15 4,730,713 -0.39(-0.95%)
Sep 23, 2009 41.45 42.13 41.45 41.54 4,120,417 -0.30(-0.72%)
Sep 22, 2009 42.07 42.17 41.80 41.84 3,955,270 -0.13(-0.31%)
Sep 21, 2009 41.28 42.08 41.11 41.97 6,766,253 +0.74(+1.79%)
Sep 18, 2009 41.70 41.70 41.17 41.23 6,366,849 -0.29(-0.71%)
Sep 17, 2009 41.45 41.72 41.07 41.53 5,553,820 +0.19(+0.45%)
Sep 16, 2009 40.71 41.39 40.62 41.34 5,471,727 +0.63(+1.55%)
Sep 15, 2009 40.68 40.84 40.42 40.71 4,647,730 -0.12(-0.30%)
Sep 14, 2009 40.28 40.85 40.24 40.83 4,303,017 +0.13(+0.32%)
Sep 11, 2009 40.74 40.83 40.49 40.70 4,231,143 -0.07(-0.18%)
Sep 10, 2009 40.87 40.87 40.59 40.77 5,425,086 -0.11(-0.26%)
Sep 09, 2009 40.47 40.90 40.33 40.88 5,486,799 +0.24(+0.58%)
Sep 08, 2009 40.74 40.84 40.23 40.64 7,713,052 +0.90(+2.27%)
Sep 04, 2009 39.18 39.79 39.08 39.74 6,411,090 +0.34(+0.87%)
Sep 03, 2009 38.85 39.57 38.81 39.40 17,070,504 +3.11(+8.57%)
Sep 02, 2009 36.11 36.41 35.79 36.29 5,957,057 +0.00(+0.00%)
Sep 01, 2009 36.78 36.80 35.95 36.29 7,684,077 -0.24(-0.65%)
Aug 31, 2009 36.79 37.04 36.44 36.53 5,288,155 -0.57(-1.53%)
Aug 28, 2009 36.90 37.26 36.79 37.09 6,970,453 +0.33(+0.90%)
Aug 27, 2009 35.76 37.01 35.73 36.76 8,221,420 +0.77(+2.15%)
Aug 26, 2009 35.73 36.08 35.49 35.99 7,781,114 +0.44(+1.23%)
Aug 25, 2009 34.95 35.88 34.72 35.55 8,735,033 +1.07(+3.12%)
Aug 24, 2009 34.95 34.95 34.40 34.48 3,963,264 -0.32(-0.91%)
Aug 21, 2009 34.55 34.98 34.31 34.79 5,547,712 +0.47(+1.36%)
Aug 20, 2009 34.45 34.45 34.03 34.33 3,260,099 -0.02(-0.06%)
Aug 19, 2009 33.82 34.44 33.79 34.35 4,828,031 +0.39(+1.14%)
Aug 18, 2009 34.06 34.32 33.75 33.96 4,759,747 -0.05(-0.15%)
Aug 17, 2009 34.46 34.67 33.95 34.01 6,273,061 -0.83(-2.39%)
Aug 14, 2009 34.96 35.13 34.53 34.84 4,631,504 -0.18(-0.51%)
Aug 13, 2009 35.22 35.25 34.54 35.02 5,156,658 -0.19(-0.55%)
Aug 12, 2009 35.06 35.46 35.04 35.21 4,021,224 +0.16(+0.47%)
Aug 11, 2009 35.13 35.39 34.96 35.05 3,647,208 -0.34(-0.97%)
Aug 10, 2009 35.71 35.79 35.11 35.39 4,417,415 -0.50(-1.40%)
Aug 07, 2009 35.43 36.00 35.04 35.89 5,891,773 +0.97(+2.77%)
Aug 06, 2009 34.79 35.36 34.57 34.93 6,630,066 -0.22(-0.63%)
Aug 05, 2009 35.63 35.64 34.88 35.15 4,919,048 -0.30(-0.85%)
Aug 04, 2009 35.54 35.82 35.21 35.45 5,311,223 -0.37(-1.04%)
Aug 03, 2009 35.64 35.85 35.47 35.82 5,000,568 +0.36(+1.01%)
Jul 31, 2009 35.11 35.77 35.11 35.46 4,723,144 +0.18(+0.51%)
Jul 30, 2009 35.29 35.63 35.02 35.29 4,599,716 +0.34(+0.98%)
Jul 29, 2009 34.77 35.40 34.68 34.94 4,996,114 -0.05(-0.14%)
Jul 28, 2009 34.70 35.05 34.46 34.99 4,562,482 +0.11(+0.33%)
Jul 27, 2009 34.95 35.20 34.41 34.88 4,054,777 -0.32(-0.92%)
Jul 24, 2009 34.48 35.28 34.47 35.20 6,406,047 +0.38(+1.09%)
Jul 23, 2009 34.75 35.27 34.23 34.82 8,701,239 -0.16(-0.45%)
Jul 22, 2009 34.52 35.17 34.39 34.98 5,302,811 +0.32(+0.91%)
Jul 21, 2009 34.60 34.81 34.11 34.66 5,459,972 -0.06(-0.19%)
Jul 20, 2009 34.03 34.75 33.70 34.73 6,812,813 +0.71(+2.09%)
Jul 17, 2009 33.94 34.02 33.65 34.02 4,596,916 -0.01(-0.02%)
Jul 16, 2009 33.48 34.10 33.33 34.02 5,448,529 +0.42(+1.26%)
Jul 15, 2009 32.53 33.67 32.28 33.60 10,113,982 +1.34(+4.15%)
Jul 14, 2009 32.10 32.36 31.79 32.26 5,416,220 +0.04(+0.13%)
Jul 13, 2009 32.18 32.33 31.88 32.22 6,540,997 +0.00(+0.00%)
Jul 10, 2009 32.46 32.61 31.99 32.22 5,291,788 -0.38(-1.16%)
Jul 09, 2009 33.24 33.32 32.42 32.60 7,952,387 -0.37(-1.13%)
Jul 08, 2009 32.12 33.04 31.98 32.97 10,462,569 +1.06(+3.32%)
Jul 07, 2009 32.39 32.56 31.87 31.91 5,957,058 -0.83(-2.54%)
Jul 06, 2009 31.93 32.81 31.88 32.74 6,623,696 +0.76(+2.37%)
Jul 02, 2009 32.70 32.70 31.95 31.98 6,867,921 -0.82(-2.51%)
Jul 01, 2009 32.82 33.23 32.75 32.81 4,248,700 +0.01(+0.02%)
Jun 30, 2009 33.02 33.16 32.70 32.80 7,168,458 -0.30(-0.91%)
Jun 29, 2009 33.48 33.53 32.96 33.10 4,948,409 -0.15(-0.45%)
Jun 26, 2009 32.98 33.39 32.84 33.25 5,130,393 +0.09(+0.28%)
Jun 25, 2009 32.51 33.20 32.11 33.16 7,592,449 +0.89(+2.75%)
Jun 24, 2009 32.39 32.48 32.08 32.27 5,929,546 -0.02(-0.07%)
Jun 23, 2009 32.97 32.99 32.23 32.29 6,136,441 -0.20(-0.62%)
Jun 22, 2009 32.82 33.11 32.42 32.49 7,602,094 -0.54(-1.65%)
Jun 19, 2009 33.46 33.46 32.89 33.04 7,150,251 -0.09(-0.28%)
Jun 18, 2009 33.45 33.57 32.89 33.13 6,460,159 -0.25(-0.75%)
Jun 17, 2009 33.00 33.82 32.87 33.38 8,182,164 +0.46(+1.39%)
Jun 16, 2009 33.22 33.34 32.81 32.92 6,525,507 -0.27(-0.82%)
Jun 15, 2009 33.49 33.55 32.95 33.19 6,055,673 -0.50(-1.49%)
Jun 12, 2009 33.21 33.75 32.93 33.70 6,609,715 +0.54(+1.64%)
Jun 11, 2009 33.47 33.71 33.11 33.15 9,037,147 -0.23(-0.69%)
Jun 10, 2009 33.83 34.00 33.23 33.38 7,232,479 -0.39(-1.15%)
Jun 09, 2009 34.07 34.36 33.59 33.77 6,967,781 -0.29(-0.84%)
Jun 08, 2009 33.99 34.28 33.65 34.05 4,596,087 -0.08(-0.23%)
Jun 05, 2009 34.68 34.81 33.80 34.13 7,638,912 -0.16(-0.48%)
Jun 04, 2009 33.77 34.39 33.14 34.30 12,304,109 -0.43(-1.24%)
Jun 03, 2009 35.26 35.29 34.39 34.73 13,010,437 -0.70(-1.98%)
Jun 02, 2009 35.48 35.92 35.32 35.43 5,332,609 -0.18(-0.50%)
Jun 01, 2009 35.25 35.81 34.93 35.61 6,530,778 +0.85(+2.43%)
May 29, 2009 34.53 34.76 33.82 34.76 6,578,467 +0.39(+1.15%)
May 28, 2009 34.35 34.96 33.34 34.37 15,252,076 -0.62(-1.76%)
May 27, 2009 35.00 35.61 34.53 34.98 8,756,324 -0.22(-0.63%)
May 26, 2009 34.21 35.77 34.10 35.21 10,589,932 +0.60(+1.74%)
May 22, 2009 34.61 34.98 34.44 34.61 5,636,818 -0.01(-0.02%)
May 21, 2009 34.69 35.31 34.29 34.61 6,563,475 -0.34(-0.96%)
May 20, 2009 34.75 35.54 34.58 34.95 13,429,236 +1.12(+3.33%)
May 19, 2009 33.12 34.20 32.76 33.82 8,385,062 +0.80(+2.43%)
May 18, 2009 32.39 33.08 32.28 33.02 5,922,131 +0.96(+2.99%)
May 15, 2009 32.08 32.66 32.03 32.06 7,240,179 -0.04(-0.11%)
May 14, 2009 32.81 33.03 31.96 32.10 9,184,165 -0.61(-1.86%)
May 13, 2009 33.14 33.35 32.46 32.71 8,246,041 -0.90(-2.69%)
May 12, 2009 33.37 33.85 32.79 33.61 7,502,326 +0.64(+1.93%)
May 11, 2009 32.74 33.50 32.42 32.97 7,211,994 -0.42(-1.24%)
May 08, 2009 33.32 33.54 32.61 33.39 9,054,386 +0.48(+1.46%)
May 07, 2009 34.15 34.34 32.71 32.91 11,319,920 -0.67(-2.01%)
May 06, 2009 34.26 34.53 33.38 33.58 7,087,402 -0.56(-1.64%)
May 05, 2009 34.49 34.58 33.77 34.14 5,371,728 -0.04(-0.13%)
May 04, 2009 34.05 34.36 33.89 34.18 6,619,981 +0.01(+0.04%)
May 01, 2009 34.67 34.71 33.92 34.17 6,197,389 -0.65(-1.87%)
Apr 30, 2009 34.33 35.09 33.70 34.82 10,539,819 +0.67(+1.95%)
Apr 29, 2009 34.31 34.71 33.89 34.15 8,159,456 +0.43(+1.27%)
Apr 28, 2009 33.75 34.49 33.44 33.72 6,159,479 -0.41(-1.20%)
Apr 27, 2009 34.34 34.63 33.69 34.13 5,776,111 -0.38(-1.10%)
Apr 24, 2009 33.81 34.84 33.32 34.51 9,390,659 +0.96(+2.86%)
Apr 23, 2009 33.39 34.48 33.15 33.55 7,744,157 -0.17(-0.51%)
Apr 22, 2009 32.89 34.23 32.68 33.72 8,563,132 +0.44(+1.31%)
Apr 21, 2009 31.87 33.37 31.55 33.29 8,905,013 +1.52(+4.78%)
Apr 20, 2009 32.49 32.66 31.60 31.77 7,541,839 -1.02(-3.12%)
Apr 17, 2009 33.03 33.32 32.68 32.79 6,619,464 -0.33(-0.99%)
Apr 16, 2009 32.79 33.50 32.77 33.12 6,515,448 +0.41(+1.25%)
Apr 15, 2009 32.51 32.81 32.28 32.71 5,131,814 +0.22(+0.68%)
Apr 14, 2009 33.04 33.14 32.37 32.49 6,524,961 -0.76(-2.28%)
Apr 13, 2009 33.62 33.84 33.12 33.25 5,842,351 -0.35(-1.04%)
Apr 09, 2009 32.85 33.97 32.63 33.60 14,791,502 -0.57(-1.68%)
Apr 08, 2009 33.43 34.67 33.41 34.18 7,454,192 +0.94(+2.82%)
Apr 07, 2009 33.70 33.82 33.18 33.24 6,398,216 -0.97(-2.83%)
Apr 06, 2009 34.50 35.00 33.87 34.20 6,055,055 -0.84(-2.39%)
Apr 03, 2009 34.29 35.09 34.28 35.04 5,897,976 +0.60(+1.75%)
Apr 02, 2009 33.54 34.82 33.32 34.44 7,149,555 +1.23(+3.71%)
Apr 01, 2009 32.72 33.32 32.26 33.21 6,472,475 +0.02(+0.06%)
Mar 31, 2009 33.30 33.58 32.38 33.19 7,486,039 +0.05(+0.15%)
Mar 30, 2009 33.36 33.60 32.71 33.14 6,251,121 -1.58(-4.56%)
Mar 26, 2009 33.94 35.36 33.72 34.72 9,528,058 +1.18(+3.52%)
Mar 25, 2009 33.32 34.22 32.65 33.54 8,540,294 +0.32(+0.97%)
Mar 24, 2009 33.97 34.39 33.15 33.22 7,042,641 -0.85(-2.48%)
Mar 23, 2009 33.18 34.06 32.42 34.06 8,757,506 +1.94(+6.05%)
Mar 20, 2009 32.65 32.70 31.52 32.12 10,059,932 -0.21(-0.64%)
Mar 19, 2009 31.95 32.43 31.70 32.33 9,487,687 +0.47(+1.48%)
Mar 18, 2009 31.45 32.27 30.87 31.85 9,885,173 +0.34(+1.09%)
Mar 17, 2009 30.87 31.54 30.67 31.51 8,609,342 +1.33(+4.42%)
Mar 16, 2009 30.18 30.82 30.09 30.18 6,809,858 -0.06(-0.19%)
Mar 13, 2009 29.37 30.38 29.02 30.23 8,915,277 +0.96(+3.28%)
Mar 12, 2009 28.63 29.37 28.18 29.27 8,402,742 +0.93(+3.29%)
Mar 11, 2009 28.74 28.97 28.19 28.34 8,883,268 -0.42(-1.45%)
Mar 10, 2009 27.96 28.79 27.69 28.76 11,976,890 +1.22(+4.42%)
Mar 09, 2009 27.54 28.28 27.35 27.54 9,036,632 -0.39(-1.39%)
Mar 06, 2009 28.36 28.47 27.35 27.93 9,891,887 -0.42(-1.47%)
Mar 05, 2009 29.05 29.34 28.13 28.34 12,467,532 -0.90(-3.06%)
Mar 04, 2009 29.45 30.02 28.77 29.24 20,204,732 -0.02(-0.07%)
Mar 02, 2009 29.88 30.71 29.17 29.26 10,642,803 -1.07(-3.54%)
Feb 27, 2009 29.58 30.83 29.55 30.34 10,308,725 +0.57(+1.90%)
Feb 26, 2009 30.34 30.41 29.77 29.77 6,849,750 -0.32(-1.07%)
Feb 25, 2009 30.25 30.66 29.60 30.09 9,676,191 -0.39(-1.29%)
Feb 24, 2009 29.46 30.65 29.41 30.49 8,491,086 +0.99(+3.35%)
Feb 23, 2009 30.66 30.97 29.40 29.50 8,974,828 -1.14(-3.72%)
Feb 20, 2009 30.47 31.02 30.16 30.64 9,764,898 +0.10(+0.33%)
Feb 19, 2009 30.62 31.14 30.51 30.54 7,608,475 +0.17(+0.57%)
Feb 18, 2009 30.23 30.54 29.89 30.36 8,641,769 +0.19(+0.62%)
Feb 17, 2009 30.20 30.62 30.02 30.18 8,645,834 -0.46(-1.50%)
Feb 13, 2009 31.72 31.73 30.54 30.64 6,801,514 -1.12(-3.52%)
Feb 12, 2009 30.99 31.80 30.73 31.75 9,174,144 +0.56(+1.79%)
Feb 11, 2009 31.65 31.85 30.87 31.19 6,669,929 -0.31(-0.98%)
Feb 10, 2009 32.10 32.67 31.37 31.50 9,198,499 -0.86(-2.66%)
Feb 09, 2009 32.08 32.53 31.93 32.36 7,442,806 -0.03(-0.09%)
Feb 06, 2009 31.60 32.58 31.52 32.39 11,532,914 +0.99(+3.15%)
Feb 05, 2009 30.70 31.50 30.39 31.40 13,798,457 +0.61(+1.98%)
Feb 04, 2009 30.62 31.17 29.97 30.79 29,271,350 -2.25(-6.81%)
Feb 03, 2009 32.58 33.09 32.15 33.04 7,434,244 +0.59(+1.81%)
Feb 02, 2009 32.08 32.72 31.90 32.46 6,675,291 +0.19(+0.60%)
Jan 30, 2009 33.35 33.43 32.09 32.26 9,327,482 -1.02(-3.06%)
Jan 29, 2009 34.38 34.39 33.20 33.28 6,569,192 -0.97(-2.84%)
Jan 28, 2009 34.44 34.76 33.95 34.25 7,206,613 -0.06(-0.19%)
Jan 27, 2009 33.95 34.45 33.73 34.32 5,701,954 +0.39(+1.16%)
Jan 26, 2009 34.02 34.41 33.63 33.92 5,711,236 +0.27(+0.81%)
Jan 23, 2009 33.60 34.04 33.11 33.65 6,861,138 -0.34(-1.01%)
Jan 22, 2009 34.07 34.30 33.44 34.00 8,576,719 -0.32(-0.94%)
Jan 21, 2009 33.86 34.42 33.37 34.32 8,712,409 +0.49(+1.44%)
Jan 20, 2009 35.23 35.26 33.78 33.83 10,287,037 -1.13(-3.24%)
Jan 16, 2009 35.33 35.33 34.29 34.96 8,952,017 +0.24(+0.68%)
Jan 15, 2009 34.05 35.06 33.85 34.73 8,396,608 +0.60(+1.76%)
Jan 14, 2009 34.64 34.81 33.99 34.13 11,035,795 -0.94(-2.68%)
Jan 13, 2009 35.15 36.08 34.78 35.06 8,807,665 -0.35(-0.99%)
Jan 12, 2009 35.53 35.92 35.05 35.41 6,717,524 +0.21(+0.59%)
Jan 09, 2009 36.00 36.53 35.04 35.21 6,388,475 -1.08(-2.98%)
Jan 08, 2009 35.50 37.18 35.38 36.29 10,170,841 +0.38(+1.06%)
Jan 07, 2009 36.54 36.79 35.60 35.91 9,588,764 -0.95(-2.59%)
Jan 06, 2009 37.63 37.67 36.60 36.86 9,034,486 -0.60(-1.61%)
Jan 05, 2009 38.10 38.41 37.11 37.46 8,222,185 -0.76(-1.99%)
Jan 02, 2009 37.57 38.33 37.29 38.22 5,146,294 +0.61(+1.62%)
Dec 31, 2008 36.68 37.85 36.63 37.61 6,894,361 +0.98(+2.68%)
Dec 30, 2008 36.42 36.90 36.11 36.63 3,288,020 +0.21(+0.59%)
Dec 29, 2008 36.79 37.13 36.24 36.42 3,369,174 -0.46(-1.24%)
Dec 26, 2008 36.89 37.26 36.75 36.88 1,700,188 -0.16(-0.43%)
Dec 24, 2008 37.20 37.30 36.95 37.03 1,567,965 +0.16(+0.43%)
Dec 23, 2008 37.52 38.21 36.72 36.88 4,932,088 -0.90(-2.37%)
Dec 22, 2008 38.90 38.94 37.08 37.77 6,946,640 -0.77(-1.99%)
Dec 19, 2008 39.11 39.41 38.24 38.54 9,166,500 -0.26(-0.66%)
Dec 18, 2008 38.95 39.22 38.40 38.80 7,052,876 +0.15(+0.39%)
Dec 17, 2008 37.75 39.02 37.75 38.65 9,625,193 +0.65(+1.72%)
Dec 16, 2008 37.97 38.29 37.49 37.99 11,461,437 +0.21(+0.55%)
Dec 15, 2008 38.18 38.26 36.93 37.79 6,795,363 -0.47(-1.24%)
Dec 12, 2008 36.80 38.75 36.80 38.26 9,485,983 +0.96(+2.57%)
Dec 11, 2008 37.44 38.31 36.32 37.30 14,879,140 -1.17(-3.04%)
Dec 10, 2008 37.87 38.67 37.18 38.47 10,134,145 +0.42(+1.11%)
Dec 09, 2008 39.45 39.52 37.59 38.04 11,008,119 -1.50(-3.79%)
Dec 08, 2008 39.68 40.32 39.02 39.54 10,310,758 -0.28(-0.70%)
Dec 05, 2008 37.38 40.04 37.16 39.82 12,082,558 +2.03(+5.36%)
Dec 04, 2008 36.52 38.22 36.19 37.79 13,768,470 +0.95(+2.59%)
Dec 03, 2008 36.32 37.41 34.91 36.84 11,005,935 +0.95(+2.63%)
Dec 02, 2008 34.75 35.97 34.22 35.89 8,567,669 +1.57(+4.57%)
Dec 01, 2008 36.35 36.37 34.30 34.33 7,760,035 -2.55(-6.92%)
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%)
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.