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 (%)
Nov 30, 2004 35.31 35.36 34.71 34.82 5,443,972 -0.59(-1.68%)
Nov 29, 2004 35.35 35.59 35.21 35.41 3,136,941 -0.15(-0.42%)
Nov 26, 2004 35.29 35.69 35.13 35.57 915,749 +0.04(+0.10%)
Nov 24, 2004 35.64 35.67 35.02 35.53 3,885,759 -0.07(-0.20%)
Nov 23, 2004 34.84 35.66 34.81 35.60 5,697,718 +0.57(+1.62%)
Nov 22, 2004 34.05 35.11 33.96 35.03 6,248,341 +1.02(+2.99%)
Nov 19, 2004 34.59 34.72 34.00 34.02 4,633,043 -0.62(-1.80%)
Nov 18, 2004 34.89 35.06 34.55 34.64 4,783,364 -0.44(-1.27%)
Nov 17, 2004 35.18 35.29 34.57 35.09 8,315,163 +0.24(+0.70%)
Nov 16, 2004 35.54 35.64 34.78 34.84 6,874,891 -0.80(-2.23%)
Nov 15, 2004 35.15 35.72 34.99 35.64 4,594,939 +0.44(+1.26%)
Nov 12, 2004 34.66 35.25 34.60 35.19 3,841,375 +0.31(+0.88%)
Nov 11, 2004 35.11 35.14 34.76 34.88 4,193,940 -0.15(-0.43%)
Nov 10, 2004 35.14 35.24 34.91 35.03 3,443,447 -0.07(-0.20%)
Nov 09, 2004 35.14 35.31 35.00 35.11 5,200,972 -0.13(-0.37%)
Nov 08, 2004 34.93 35.44 34.68 35.24 5,949,372 -0.27(-0.75%)
Nov 05, 2004 35.50 36.15 35.23 35.50 5,357,017 +0.09(+0.26%)
Nov 04, 2004 35.02 35.51 34.32 35.41 6,428,252 +0.63(+1.81%)
Nov 03, 2004 35.11 35.46 34.53 34.78 5,738,614 +0.01(+0.02%)
Nov 02, 2004 34.51 35.04 34.28 34.77 4,258,005 +0.28(+0.81%)
Nov 01, 2004 34.08 34.50 33.82 34.49 4,447,269 +0.14(+0.42%)
Oct 29, 2004 34.55 34.67 34.01 34.35 4,065,532 -0.19(-0.56%)
Oct 28, 2004 34.23 34.78 34.13 34.54 4,710,227 +0.08(+0.23%)
Oct 27, 2004 33.57 34.62 33.34 34.46 6,463,844 +0.65(+1.93%)
Oct 26, 2004 33.14 34.35 33.09 33.81 10,390,639 +0.86(+2.62%)
Oct 25, 2004 32.65 33.07 32.48 32.95 3,498,719 +0.18(+0.56%)
Oct 22, 2004 33.37 33.49 32.74 32.76 5,236,424 -0.57(-1.70%)
Oct 21, 2004 33.19 33.37 32.86 33.33 7,693,916 +0.04(+0.13%)
Oct 20, 2004 32.89 33.32 32.75 33.29 4,577,771 +0.18(+0.54%)
Oct 19, 2004 32.91 33.28 32.83 33.11 6,574,945 +0.06(+0.17%)
Oct 18, 2004 32.67 33.05 32.41 33.05 4,673,100 +0.38(+1.16%)
Oct 15, 2004 32.60 32.94 32.36 32.67 5,223,444 +0.14(+0.42%)
Oct 14, 2004 32.53 32.95 32.31 32.53 6,349,393 -0.01(-0.02%)
Oct 13, 2004 32.28 32.80 32.20 32.54 5,209,207 +0.06(+0.20%)
Oct 12, 2004 31.98 32.54 31.80 32.48 6,333,481 +0.31(+0.96%)
Oct 11, 2004 31.88 32.24 31.62 32.17 4,377,202 +0.15(+0.47%)
Oct 08, 2004 31.64 32.56 31.53 32.02 8,950,228 +0.03(+0.09%)
Oct 07, 2004 31.67 32.18 31.53 31.99 12,894,330 +1.23(+4.01%)
Oct 06, 2004 30.77 30.92 30.26 30.76 5,480,959 -0.09(-0.30%)
Oct 05, 2004 30.93 31.28 30.74 30.85 4,097,634 -0.17(-0.55%)
Oct 04, 2004 30.31 31.40 30.31 31.02 6,341,716 +0.72(+2.39%)
Oct 01, 2004 29.91 30.57 29.72 30.30 5,345,432 +0.56(+1.88%)
Sep 30, 2004 29.87 30.01 29.58 29.74 4,453,410 -0.20(-0.67%)
Sep 29, 2004 29.49 29.96 29.48 29.94 2,923,671 +0.35(+1.19%)
Sep 28, 2004 29.60 29.77 29.48 29.59 2,826,527 +0.07(+0.24%)
Sep 27, 2004 29.50 29.85 29.45 29.52 2,807,405 -0.11(-0.36%)
Sep 24, 2004 29.16 29.86 29.07 29.63 2,916,134 +0.43(+1.47%)
Sep 23, 2004 29.25 29.64 29.20 29.20 2,320,150 -0.16(-0.56%)
Sep 22, 2004 29.49 29.66 29.25 29.36 2,805,730 -0.31(-1.04%)
Sep 21, 2004 29.49 29.75 29.33 29.67 2,894,360 +0.29(+0.98%)
Sep 20, 2004 29.50 29.77 29.15 29.38 3,531,938 -0.18(-0.61%)
Sep 17, 2004 29.80 30.08 29.52 29.56 4,329,886 -0.22(-0.75%)
Sep 16, 2004 29.73 29.91 29.59 29.78 3,196,819 +0.11(+0.39%)
Sep 15, 2004 29.49 29.81 29.47 29.67 2,977,686 -0.01(-0.02%)
Sep 14, 2004 29.25 29.80 29.24 29.68 4,117,174 +0.19(+0.66%)
Sep 13, 2004 29.26 29.94 29.02 29.48 6,624,076 +0.44(+1.50%)
Sep 10, 2004 28.60 29.22 28.51 29.05 5,739,032 +0.39(+1.38%)
Sep 09, 2004 28.73 28.84 28.36 28.65 4,219,483 -0.09(-0.32%)
Sep 08, 2004 29.05 29.29 28.69 28.74 4,877,159 -0.35(-1.21%)
Sep 07, 2004 29.16 29.34 28.84 29.10 4,471,694 +0.01(+0.02%)
Sep 03, 2004 28.84 29.30 28.84 29.09 4,936,478 +0.14(+0.47%)
Sep 02, 2004 28.01 29.20 27.98 28.95 12,888,747 -0.30(-1.03%)
Sep 01, 2004 29.45 29.61 28.99 29.25 6,680,185 -0.24(-0.83%)
Aug 31, 2004 29.91 30.08 29.40 29.50 5,767,924 -0.44(-1.48%)
Aug 30, 2004 30.05 30.29 29.88 29.94 3,633,548 -0.19(-0.62%)
Aug 27, 2004 30.39 30.47 30.06 30.13 3,114,609 -0.27(-0.87%)
Aug 26, 2004 30.13 30.52 29.99 30.39 2,705,237 +0.27(+0.90%)
Aug 25, 2004 30.22 30.34 29.88 30.12 3,876,827 -0.04(-0.12%)
Aug 24, 2004 30.06 30.32 29.98 30.16 3,454,753 +0.19(+0.65%)
Aug 23, 2004 30.18 30.28 29.76 29.96 5,539,859 -0.42(-1.37%)
Aug 20, 2004 30.41 30.66 30.16 30.38 5,161,472 +0.04(+0.12%)
Aug 19, 2004 29.84 30.41 29.75 30.34 8,916,032 +0.49(+1.66%)
Aug 18, 2004 29.68 30.03 29.27 29.85 5,777,416 +0.25(+0.85%)
Aug 17, 2004 29.51 29.88 29.40 29.60 5,410,334 +0.35(+1.20%)
Aug 16, 2004 29.33 29.38 29.08 29.25 4,190,730 +0.06(+0.22%)
Aug 13, 2004 29.01 29.43 29.01 29.18 3,235,341 +0.17(+0.59%)
Aug 12, 2004 29.24 29.41 28.84 29.01 5,321,565 +0.00(+0.00%)
Aug 11, 2004 29.20 29.27 28.77 29.01 4,672,821 -0.27(-0.93%)
Aug 10, 2004 28.81 29.35 28.81 29.28 6,154,826 +0.49(+1.69%)
Aug 09, 2004 28.36 29.05 28.34 28.79 4,721,672 +0.32(+1.13%)
Aug 06, 2004 29.01 29.02 28.39 28.47 5,560,656 -0.61(-2.09%)
Aug 05, 2004 29.45 29.70 29.07 29.08 5,157,146 -0.40(-1.36%)
Aug 04, 2004 29.24 29.63 29.00 29.48 4,410,979 +0.32(+1.08%)
Aug 03, 2004 29.31 29.52 28.82 29.17 4,596,893 -0.28(-0.95%)
Aug 02, 2004 29.10 29.50 29.04 29.45 2,811,034 +0.28(+0.96%)
Jul 30, 2004 29.73 29.73 29.04 29.17 5,917,409 -0.78(-2.61%)
Jul 29, 2004 29.66 30.08 29.66 29.95 5,516,830 +0.42(+1.43%)
Jul 28, 2004 29.53 29.73 28.91 29.53 4,359,895 -0.08(-0.27%)
Jul 27, 2004 28.71 29.60 28.66 29.60 5,537,347 +0.83(+2.89%)
Jul 26, 2004 29.10 29.25 28.52 28.77 3,187,467 -0.37(-1.25%)
Jul 23, 2004 29.33 29.57 29.03 29.14 3,078,459 -0.16(-0.54%)
Jul 22, 2004 29.16 29.49 28.75 29.30 5,081,636 -0.19(-0.63%)
Jul 21, 2004 29.35 29.95 29.30 29.48 4,117,314 +0.09(+0.32%)
Jul 20, 2004 29.18 29.56 29.11 29.39 4,256,749 +0.26(+0.89%)
Jul 19, 2004 29.27 29.39 28.91 29.13 3,838,723 +0.03(+0.10%)
Jul 16, 2004 29.62 29.73 29.01 29.10 4,257,168 -0.26(-0.88%)
Jul 15, 2004 29.29 29.62 29.21 29.36 5,751,175 +0.09(+0.32%)
Jul 14, 2004 29.38 29.93 29.16 29.27 5,739,870 -0.29(-0.99%)
Jul 13, 2004 29.32 29.63 29.14 29.56 3,620,707 +0.32(+1.08%)
Jul 12, 2004 28.74 29.27 28.66 29.25 5,013,942 +0.44(+1.54%)
Jul 09, 2004 29.15 29.18 28.59 28.80 4,249,910 +0.03(+0.10%)
Jul 08, 2004 28.92 29.15 28.54 28.77 8,204,620 -0.87(-2.95%)
Jul 07, 2004 29.17 29.87 29.14 29.65 4,413,212 +0.42(+1.45%)
Jul 06, 2004 28.96 29.63 28.92 29.22 4,995,518 +0.08(+0.27%)
Jul 02, 2004 29.27 29.52 28.92 29.15 4,424,657 -0.14(-0.46%)
Jul 01, 2004 29.59 29.66 29.17 29.28 5,649,286 -0.22(-0.75%)
Jun 30, 2004 29.41 29.80 29.05 29.50 6,171,993 +0.13(+0.44%)
Jun 29, 2004 29.89 30.01 29.13 29.38 6,990,320 -0.67(-2.22%)
Jun 28, 2004 29.88 30.41 29.82 30.04 4,406,094 +0.08(+0.26%)
Jun 25, 2004 30.35 30.52 29.07 29.96 5,795,142 -0.49(-1.62%)
Jun 24, 2004 30.61 30.79 30.31 30.46 4,536,736 -0.27(-0.89%)
Jun 23, 2004 30.02 30.81 30.01 30.73 5,280,250 +0.54(+1.78%)
Jun 22, 2004 29.93 30.31 29.67 30.19 5,943,789 +0.23(+0.77%)
Jun 21, 2004 30.11 30.16 29.86 29.96 3,443,447 -0.14(-0.48%)
Jun 18, 2004 29.81 30.23 29.65 30.11 4,406,373 +0.30(+1.01%)
Jun 17, 2004 29.74 29.86 29.38 29.80 3,334,439 +0.03(+0.10%)
Jun 16, 2004 29.66 29.86 29.61 29.78 3,265,489 +0.06(+0.22%)
Jun 15, 2004 29.55 29.95 29.41 29.71 3,876,408 +0.37(+1.25%)
Jun 14, 2004 29.50 29.64 28.97 29.35 4,493,887 -0.47(-1.59%)
Jun 10, 2004 29.61 29.93 29.26 29.82 9,298,048 +0.67(+2.31%)
Jun 09, 2004 28.47 29.25 28.41 29.15 9,623,676 +0.45(+1.57%)
Jun 08, 2004 28.16 28.75 28.06 28.69 7,656,091 +0.51(+1.80%)
Jun 07, 2004 27.69 28.30 27.43 28.19 5,373,347 +0.21(+0.74%)
Jun 04, 2004 28.36 28.54 27.56 27.98 5,178,500 -0.14(-0.51%)
Jun 03, 2004 28.12 28.56 27.80 28.12 7,574,021 +0.34(+1.21%)
Jun 02, 2004 27.50 27.93 27.34 27.78 4,833,472 +0.46(+1.68%)
Jun 01, 2004 27.02 27.38 26.97 27.33 3,801,735 +0.17(+0.63%)
May 28, 2004 27.58 27.60 27.05 27.15 3,744,091 -0.12(-0.45%)
May 27, 2004 27.58 28.17 27.20 27.28 10,888,642 +0.45(+1.68%)
May 26, 2004 26.60 26.90 26.51 26.82 2,338,993 +0.07(+0.27%)
May 25, 2004 26.27 26.81 26.19 26.75 3,581,905 +0.38(+1.44%)
May 24, 2004 26.20 26.72 26.18 26.37 3,571,437 +0.19(+0.74%)
May 21, 2004 26.43 26.46 26.08 26.18 3,794,617 -0.11(-0.41%)
May 20, 2004 26.12 26.32 26.01 26.29 4,795,926 +0.12(+0.47%)
May 19, 2004 26.37 26.54 26.11 26.17 4,712,740 +0.09(+0.36%)
May 18, 2004 25.68 26.48 25.63 26.07 6,149,661 +0.61(+2.39%)
May 17, 2004 25.51 25.63 25.11 25.46 3,665,790 -0.22(-0.86%)
May 14, 2004 25.87 26.11 25.54 25.69 3,617,078 -0.16(-0.61%)
May 13, 2004 26.12 26.15 25.51 25.84 4,235,534 -0.34(-1.31%)
May 12, 2004 25.65 26.25 25.41 26.19 4,152,068 +0.31(+1.19%)
May 11, 2004 26.09 26.27 25.72 25.88 3,801,735 -0.21(-0.82%)
May 10, 2004 25.47 26.14 25.33 26.09 5,707,070 +0.54(+2.13%)
May 07, 2004 25.90 26.22 25.43 25.55 6,666,367 -0.46(-1.76%)
May 06, 2004 26.52 26.58 25.90 26.01 7,522,099 -0.80(-2.97%)
May 05, 2004 26.74 27.01 26.67 26.80 6,610,816 -0.04(-0.16%)
May 04, 2004 26.92 27.15 26.75 26.85 4,803,324 -0.08(-0.29%)
May 03, 2004 26.80 27.29 26.75 26.92 4,153,603 +0.06(+0.21%)
Apr 30, 2004 27.21 27.31 26.80 26.87 4,165,886 -0.11(-0.43%)
Apr 29, 2004 27.25 27.47 26.72 26.98 3,500,673 -0.24(-0.87%)
Apr 28, 2004 27.36 27.47 27.10 27.22 8,827,402 -0.04(-0.13%)
Apr 27, 2004 27.46 27.58 27.19 27.25 4,899,211 -0.04(-0.13%)
Apr 26, 2004 27.62 27.74 27.23 27.29 3,264,652 -0.32(-1.17%)
Apr 23, 2004 27.36 27.63 27.22 27.61 3,926,376 +0.18(+0.65%)
Apr 22, 2004 27.28 27.76 27.19 27.43 5,815,659 -0.01(-0.05%)
Apr 21, 2004 27.05 27.50 26.95 27.45 4,026,451 +0.37(+1.38%)
Apr 20, 2004 27.33 27.68 27.02 27.08 3,393,061 -0.18(-0.66%)
Apr 19, 2004 27.24 27.46 27.18 27.25 3,203,100 -0.03(-0.11%)
Apr 16, 2004 26.99 27.43 26.70 27.28 4,286,618 +0.51(+1.90%)
Apr 15, 2004 27.12 27.22 26.69 26.77 3,943,404 -0.24(-0.88%)
Apr 14, 2004 26.54 27.20 26.33 27.01 4,655,933 +0.39(+1.45%)
Apr 13, 2004 26.97 27.08 26.52 26.62 5,343,478 -0.36(-1.33%)
Apr 12, 2004 27.25 27.30 26.85 26.98 2,805,312 -0.17(-0.63%)
Apr 08, 2004 27.57 27.78 26.92 27.15 7,370,940 -0.18(-0.66%)
Apr 07, 2004 27.21 27.50 26.87 27.33 5,705,814 +0.06(+0.21%)
Apr 06, 2004 26.99 27.28 26.90 27.28 3,444,703 -0.01(-0.03%)
Apr 05, 2004 26.95 27.30 26.90 27.28 3,075,389 +0.27(+1.01%)
Apr 02, 2004 27.20 27.23 26.73 27.01 3,672,350 +0.25(+0.94%)
Apr 01, 2004 26.82 26.96 26.43 26.76 3,502,906 -0.19(-0.69%)
Mar 31, 2004 26.84 27.04 26.65 26.95 3,740,462 +0.24(+0.89%)
Mar 30, 2004 26.57 26.75 26.36 26.71 3,309,874 +0.07(+0.27%)
Mar 29, 2004 26.25 26.83 26.24 26.64 2,323,500 +0.40(+1.53%)
Mar 26, 2004 26.48 26.61 26.19 26.24 5,185,758 -0.24(-0.92%)
Mar 25, 2004 26.11 26.69 26.06 26.48 3,163,460 +0.37(+1.43%)
Mar 24, 2004 26.22 26.35 25.88 26.11 5,352,131 -0.02(-0.08%)
Mar 23, 2004 26.12 26.54 26.06 26.13 3,348,257 -0.17(-0.65%)
Mar 22, 2004 26.54 26.61 25.86 26.30 5,088,754 -0.37(-1.40%)
Mar 19, 2004 26.76 26.93 26.54 26.67 5,306,770 -0.11(-0.40%)
Mar 18, 2004 26.70 26.90 26.54 26.78 5,450,811 +0.05(+0.19%)
Mar 17, 2004 26.78 26.87 26.47 26.73 3,965,596 +0.19(+0.73%)
Mar 16, 2004 27.06 27.08 26.34 26.54 5,377,953 -0.27(-1.02%)
Mar 15, 2004 27.32 27.34 26.72 26.81 4,354,591 -0.63(-2.30%)
Mar 12, 2004 27.00 27.48 26.87 27.44 3,314,061 +0.48(+1.78%)
Mar 11, 2004 26.76 27.46 26.69 26.96 5,539,441 +0.11(+0.43%)
Mar 10, 2004 26.85 27.36 26.77 26.85 5,048,975 -0.06(-0.24%)
Mar 09, 2004 27.11 27.12 26.69 26.91 5,270,201 -0.16(-0.61%)
Mar 08, 2004 27.28 27.41 27.02 27.08 4,221,576 -0.26(-0.94%)
Mar 05, 2004 27.19 27.49 27.08 27.33 6,128,167 -0.35(-1.27%)
Mar 04, 2004 27.23 27.86 27.09 27.68 7,427,189 +0.24(+0.86%)
Mar 03, 2004 27.74 28.12 27.08 27.45 14,231,874 -1.00(-3.53%)
Mar 02, 2004 28.84 28.96 27.98 28.45 6,579,133 -0.16(-0.58%)
Mar 01, 2004 28.07 28.66 27.91 28.62 6,353,440 +0.77(+2.78%)
Feb 27, 2004 27.40 28.04 27.30 27.84 8,540,855 +0.19(+0.67%)
Feb 26, 2004 27.61 27.94 27.48 27.66 4,349,706 -0.06(-0.23%)
Feb 25, 2004 27.43 27.89 27.30 27.72 3,845,143 +0.17(+0.62%)
Feb 24, 2004 27.21 27.79 27.20 27.55 4,269,869 +0.21(+0.79%)
Feb 23, 2004 27.23 27.70 27.10 27.33 3,976,623 -0.02(-0.08%)
Feb 20, 2004 27.05 27.58 26.87 27.35 3,785,405 +0.50(+1.87%)
Feb 19, 2004 27.23 27.41 26.85 26.85 3,411,485 -0.25(-0.93%)
Feb 18, 2004 27.00 27.23 26.88 27.10 2,575,153 +0.05(+0.19%)
Feb 17, 2004 27.06 27.43 27.01 27.05 2,840,066 +0.11(+0.40%)
Feb 13, 2004 27.11 27.28 26.74 26.95 3,176,022 -0.10(-0.37%)
Feb 12, 2004 27.51 27.73 26.90 27.05 7,604,448 -1.00(-3.58%)
Feb 11, 2004 28.02 28.16 27.73 28.05 5,553,398 -0.19(-0.66%)
Feb 10, 2004 27.40 28.30 27.36 28.24 5,861,440 +0.79(+2.87%)
Feb 09, 2004 27.18 27.64 27.02 27.45 4,288,293 +0.12(+0.45%)
Feb 06, 2004 27.08 27.40 27.04 27.33 5,577,684 +0.16(+0.58%)
Feb 05, 2004 27.23 27.33 26.77 27.17 6,069,406 +0.44(+1.66%)
Feb 04, 2004 26.53 27.10 26.45 26.72 4,359,616 +0.12(+0.46%)
Feb 03, 2004 26.59 26.94 26.51 26.60 3,142,803 -0.06(-0.24%)
Feb 02, 2004 26.49 26.95 26.39 26.67 2,958,006 +0.20(+0.76%)
Jan 30, 2004 26.45 26.85 26.28 26.47 4,194,080 +0.03(+0.11%)
Jan 29, 2004 26.04 26.44 25.90 26.44 5,669,943 +0.59(+2.27%)
Jan 28, 2004 26.52 26.62 25.79 25.85 5,060,002 -0.44(-1.66%)
Jan 27, 2004 26.66 26.80 26.18 26.29 4,711,344 -0.31(-1.16%)
Jan 26, 2004 26.77 26.88 26.20 26.60 4,899,211 -0.16(-0.62%)
Jan 23, 2004 26.27 26.82 26.15 26.76 7,230,249 +0.61(+2.33%)
Jan 22, 2004 26.24 26.32 25.94 26.15 4,688,733 -0.04(-0.14%)
Jan 21, 2004 26.02 26.27 25.96 26.19 4,432,195 +0.11(+0.41%)
Jan 20, 2004 26.65 26.65 26.05 26.08 4,393,253 -0.48(-1.81%)
Jan 16, 2004 26.77 26.77 26.29 26.56 4,449,921 +0.00(+0.00%)
Jan 15, 2004 26.50 26.88 25.73 26.56 4,961,995 +0.02(+0.08%)
Jan 14, 2004 26.62 26.81 26.45 26.54 6,380,595 -0.59(-2.17%)
Jan 13, 2004 26.89 27.21 26.84 27.13 2,920,134 +0.11(+0.42%)
Jan 12, 2004 27.00 27.13 26.62 27.01 4,459,931 -0.19(-0.69%)
Jan 09, 2004 26.74 27.48 26.49 27.20 8,644,192 +0.50(+1.88%)
Jan 08, 2004 26.80 26.89 26.52 26.70 6,935,079 +0.13(+0.49%)
Jan 07, 2004 26.21 26.63 26.17 26.57 4,839,132 +0.37(+1.42%)
Jan 06, 2004 25.86 26.46 25.84 26.19 4,361,988 +0.29(+1.13%)
Jan 05, 2004 26.11 26.23 25.69 25.90 5,538,882 -0.12(-0.47%)
Jan 02, 2004 26.65 26.81 25.92 26.02 3,633,129 -0.62(-2.31%)
Dec 31, 2003 26.65 26.77 26.40 26.64 3,441,214 -0.08(-0.29%)
Dec 30, 2003 26.44 26.80 26.34 26.72 4,162,170 +0.22(+0.84%)
Dec 29, 2003 25.99 26.50 25.99 26.49 3,898,235 +0.43(+1.65%)
Dec 26, 2003 25.87 26.24 25.79 26.06 1,874,672 +0.23(+0.89%)
Dec 24, 2003 25.86 25.96 25.71 25.84 1,177,481 -0.14(-0.52%)
Dec 23, 2003 25.77 26.04 25.61 25.97 3,423,012 +0.29(+1.14%)
Dec 22, 2003 26.26 26.27 25.64 25.68 6,021,779 -0.54(-2.05%)
Dec 19, 2003 26.33 26.40 26.01 26.22 5,221,868 +0.05(+0.19%)
Dec 18, 2003 25.83 26.19 25.79 26.17 4,659,944 +0.38(+1.47%)
Dec 17, 2003 25.76 25.89 25.57 25.79 6,385,644 +0.09(+0.33%)
Dec 16, 2003 25.62 25.76 25.22 25.70 4,925,412 +0.32(+1.24%)
Dec 15, 2003 25.94 26.14 25.33 25.38 6,735,384 -0.34(-1.34%)
Dec 12, 2003 26.09 26.09 25.29 25.73 6,339,179 -0.16(-0.64%)
Dec 11, 2003 25.82 26.14 25.81 25.89 5,587,036 +0.03(+0.11%)
Dec 10, 2003 26.14 26.19 25.51 25.86 6,928,918 +0.07(+0.28%)
Dec 09, 2003 25.83 26.33 25.17 25.79 16,903,392 -0.10(-0.39%)
Dec 08, 2003 25.63 25.94 25.43 25.89 6,448,996 +0.23(+0.89%)
Dec 05, 2003 25.91 25.99 25.46 25.66 5,209,021 -0.25(-0.97%)
Dec 04, 2003 25.93 26.06 25.44 25.91 10,501,587 +0.27(+1.03%)
Dec 03, 2003 26.00 26.15 25.39 25.65 7,680,994 -0.16(-0.64%)
Dec 02, 2003 26.24 26.25 25.77 25.81 3,980,356 -0.41(-1.56%)
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.