Costco Wholesale (NQ: COST )

384.32 USD +1.56 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 64.92 65.39 63.74 64.97 4,127,740 +0.60(+0.93%)
Mar 28, 2008 64.60 65.06 64.26 64.37 3,115,934 -0.89(-1.36%)
Mar 27, 2008 67.10 67.95 65.17 65.26 5,261,617 -1.36(-2.04%)
Mar 26, 2008 66.50 66.93 65.86 66.62 5,810,577 +0.03(+0.05%)
Mar 25, 2008 65.89 67.12 65.20 66.59 7,617,986 +1.09(+1.66%)
Mar 24, 2008 63.48 65.62 63.48 65.50 6,445,022 +2.08(+3.28%)
Mar 21, 2008 60.92 63.80 60.88 63.42 5,915,646 +0.00(+0.00%)
Mar 20, 2008 60.92 63.80 60.88 63.42 5,915,646 +2.54(+4.17%)
Mar 19, 2008 61.33 62.71 60.88 60.88 5,412,344 -0.79(-1.28%)
Mar 18, 2008 61.22 61.75 60.01 61.67 5,704,796 +1.31(+2.17%)
Mar 17, 2008 60.40 60.89 59.66 60.36 5,412,986 -0.50(-0.82%)
Mar 14, 2008 62.58 62.85 60.09 60.86 6,801,412 -1.31(-2.11%)
Mar 13, 2008 61.84 62.68 61.38 62.17 7,257,217 -0.43(-0.69%)
Mar 12, 2008 62.62 63.73 62.39 62.60 6,355,069 -0.02(-0.03%)
Mar 11, 2008 61.08 62.63 60.86 62.62 5,926,480 +2.37(+3.93%)
Mar 10, 2008 60.47 61.04 59.97 60.25 4,897,779 -0.05(-0.08%)
Mar 07, 2008 60.00 61.28 59.94 60.30 5,712,547 +0.26(+0.43%)
Mar 06, 2008 61.36 61.42 60.00 60.04 6,139,669 -0.79(-1.30%)
Mar 05, 2008 61.67 62.58 60.28 60.83 13,978,732 -1.56(-2.50%)
Mar 04, 2008 62.09 62.97 61.63 62.39 6,800,728 -0.12(-0.19%)
Mar 03, 2008 61.91 63.20 61.69 62.51 6,204,930 +0.59(+0.95%)
Feb 29, 2008 62.83 63.25 61.64 61.92 5,399,079 -1.18(-1.87%)
Feb 28, 2008 64.19 64.64 62.56 63.10 5,432,568 -1.39(-2.16%)
Feb 27, 2008 64.85 65.00 62.91 64.49 10,424,134 -1.97(-2.96%)
Feb 26, 2008 65.61 67.18 65.44 66.46 6,913,769 +0.83(+1.26%)
Feb 25, 2008 66.02 66.50 65.27 65.63 5,985,998 -0.39(-0.59%)
Feb 22, 2008 65.31 66.10 64.82 66.02 4,368,528 +1.05(+1.62%)
Feb 21, 2008 64.89 66.00 64.54 64.97 6,183,416 +0.41(+0.64%)
Feb 20, 2008 62.50 65.00 62.48 64.56 4,911,563 +1.73(+2.75%)
Feb 19, 2008 64.67 64.75 62.48 62.83 3,887,108 -1.09(-1.71%)
Feb 18, 2008 63.60 63.98 63.11 63.92 4,250,843 +0.00(+0.00%)
Feb 15, 2008 63.60 63.98 63.11 63.92 4,250,843 -0.09(-0.14%)
Feb 14, 2008 65.74 65.99 63.73 64.01 4,277,345 -1.67(-2.54%)
Feb 13, 2008 65.19 65.85 64.65 65.68 4,922,446 +1.27(+1.97%)
Feb 12, 2008 64.43 65.54 64.01 64.41 4,451,821 +0.41(+0.64%)
Feb 11, 2008 63.27 64.25 62.98 64.00 4,825,073 +0.76(+1.20%)
Feb 08, 2008 64.61 65.60 62.95 63.24 7,423,367 -1.51(-2.33%)
Feb 07, 2008 64.32 65.39 63.31 64.75 8,453,053 +1.04(+1.63%)
Feb 06, 2008 65.26 65.59 63.69 63.71 7,364,739 -1.16(-1.79%)
Feb 05, 2008 65.92 66.87 64.43 64.87 6,934,229 -2.11(-3.15%)
Feb 04, 2008 67.99 68.23 66.52 66.98 4,288,041 -0.81(-1.19%)
Feb 01, 2008 68.11 68.42 66.97 67.79 6,057,258 -0.15(-0.22%)
Jan 31, 2008 65.63 69.58 65.32 67.94 7,961,515 +1.71(+2.58%)
Jan 30, 2008 66.54 67.60 65.66 66.23 5,765,808 -0.45(-0.67%)
Jan 29, 2008 66.50 66.80 65.31 66.68 5,705,133 +0.32(+0.48%)
Jan 28, 2008 65.38 66.37 65.00 66.36 5,407,808 +0.90(+1.37%)
Jan 25, 2008 67.29 67.98 65.40 65.46 5,562,843 -1.69(-2.52%)
Jan 24, 2008 68.38 68.40 66.10 67.15 6,217,306 -1.46(-2.13%)
Jan 23, 2008 65.31 69.00 64.72 68.61 10,043,768 +2.55(+3.86%)
Jan 22, 2008 62.73 66.80 62.38 66.06 9,821,180 +1.53(+2.37%)
Jan 21, 2008 65.53 65.83 63.65 64.53 7,358,067 +0.00(+0.00%)
Jan 18, 2008 65.53 65.83 63.65 64.53 7,310,067 +0.23(+0.36%)
Jan 17, 2008 64.09 65.56 64.08 64.30 7,161,122 +0.20(+0.31%)
Jan 16, 2008 64.00 65.10 63.73 64.10 9,600,581 +0.12(+0.19%)
Jan 15, 2008 64.06 64.61 63.71 63.98 6,862,040 -0.73(-1.13%)
Jan 14, 2008 66.98 66.98 63.62 64.71 10,121,498 -1.72(-2.59%)
Jan 11, 2008 69.38 69.49 66.00 66.43 8,229,288 -3.43(-4.91%)
Jan 10, 2008 66.53 70.45 66.27 69.86 10,790,451 +2.59(+3.85%)
Jan 09, 2008 65.27 67.35 64.90 67.27 8,802,362 +2.30(+3.54%)
Jan 08, 2008 66.01 66.87 64.91 64.97 5,856,570 -1.01(-1.53%)
Jan 07, 2008 65.65 66.64 64.80 65.98 3,973,471 +0.33(+0.50%)
Jan 04, 2008 66.90 66.90 65.38 65.65 4,935,917 -1.47(-2.19%)
Jan 03, 2008 68.52 68.88 66.91 67.12 3,500,916 -1.02(-1.50%)
Jan 02, 2008 69.63 69.66 68.11 68.14 3,735,981 -1.62(-2.32%)
Jan 01, 2008 70.22 70.45 69.73 69.76 1,862,105 +0.00(+0.00%)
Dec 31, 2007 70.22 70.45 69.73 69.76 1,835,394 -0.46(-0.66%)
Dec 28, 2007 70.15 70.72 69.81 70.22 1,869,531 +0.36(+0.52%)
Dec 27, 2007 70.62 70.90 69.75 69.86 2,093,202 -0.73(-1.03%)
Dec 26, 2007 70.99 70.99 69.55 70.59 2,083,176 -0.17(-0.24%)
Dec 24, 2007 70.39 71.00 70.08 70.76 1,093,452 +0.68(+0.97%)
Dec 21, 2007 69.55 70.08 69.35 70.08 5,863,623 +1.19(+1.73%)
Dec 20, 2007 69.02 69.09 68.00 68.89 3,112,092 +0.49(+0.72%)
Dec 19, 2007 68.67 68.67 67.61 68.40 2,743,809 -0.05(-0.07%)
Dec 18, 2007 68.65 68.88 67.50 68.45 3,272,586 +0.28(+0.41%)
Dec 17, 2007 68.39 69.00 68.08 68.17 2,972,074 -0.32(-0.47%)
Dec 14, 2007 68.25 69.10 67.60 68.49 7,735,258 -0.05(-0.07%)
Dec 13, 2007 65.52 69.84 65.10 68.54 17,559,560 -1.65(-2.35%)
Dec 12, 2007 71.29 71.36 69.41 70.19 6,842,782 +0.23(+0.33%)
Dec 11, 2007 71.12 72.22 69.85 69.96 4,818,786 -1.29(-1.81%)
Dec 10, 2007 72.45 72.56 70.80 71.25 4,611,155 -0.58(-0.81%)
Dec 07, 2007 71.06 72.68 71.00 71.83 5,400,978 +1.00(+1.41%)
Dec 06, 2007 69.05 71.19 69.00 70.83 6,545,779 +1.18(+1.69%)
Dec 05, 2007 69.95 70.88 68.93 69.65 6,381,402 +0.48(+0.69%)
Dec 04, 2007 66.76 69.42 66.66 69.17 5,067,324 +2.23(+3.33%)
Dec 03, 2007 67.40 67.91 66.72 66.94 3,640,948 -0.46(-0.68%)
Nov 30, 2007 68.00 68.33 67.05 67.40 4,925,391 +0.31(+0.46%)
Nov 29, 2007 66.96 67.56 66.50 67.09 3,399,263 +0.11(+0.16%)
Nov 28, 2007 66.81 67.46 65.91 66.98 5,521,491 +1.03(+1.56%)
Nov 27, 2007 65.38 67.25 65.38 65.95 3,905,561 +0.57(+0.87%)
Nov 26, 2007 67.38 67.38 65.36 65.38 3,651,081 -1.59(-2.37%)
Nov 23, 2007 66.33 67.45 66.28 66.97 2,076,240 +0.90(+1.36%)
Nov 21, 2007 66.50 67.27 65.94 66.07 3,721,422 -0.26(-0.39%)
Nov 20, 2007 66.75 67.76 65.05 66.33 5,155,943 -0.13(-0.20%)
Nov 19, 2007 66.65 67.08 66.09 66.46 4,345,647 -0.34(-0.51%)
Nov 16, 2007 66.59 67.07 65.87 66.80 4,407,328 +0.46(+0.69%)
Nov 15, 2007 65.94 67.31 65.71 66.34 4,668,791 +0.28(+0.42%)
Nov 14, 2007 68.00 68.09 65.94 66.06 4,519,148 -1.35(-2.00%)
Nov 13, 2007 66.25 67.50 66.03 67.41 5,844,078 +1.68(+2.56%)
Nov 12, 2007 65.17 67.19 65.17 65.73 4,463,378 +0.44(+0.67%)
Nov 09, 2007 66.59 66.71 65.00 65.29 4,290,432 -1.29(-1.94%)
Nov 08, 2007 67.06 68.00 64.93 66.58 5,856,211 +0.43(+0.65%)
Nov 07, 2007 66.85 67.19 65.90 66.15 3,690,008 -1.14(-1.69%)
Nov 06, 2007 65.80 67.39 65.80 67.29 4,472,378 +1.37(+2.08%)
Nov 05, 2007 65.13 66.29 65.01 65.92 3,731,898 +0.34(+0.52%)
Nov 02, 2007 65.36 66.14 63.15 65.58 6,153,838 +0.72(+1.11%)
Nov 01, 2007 66.70 67.05 64.77 64.86 4,383,366 -2.40(-3.57%)
Oct 31, 2007 67.25 67.63 65.78 67.26 3,819,030 +0.11(+0.16%)
Oct 30, 2007 66.99 67.60 66.75 67.15 2,503,782 +0.15(+0.22%)
Oct 29, 2007 65.30 69.04 65.30 67.00 3,375,882 +1.47(+2.24%)
Oct 26, 2007 65.29 66.07 64.66 65.53 2,850,509 +0.71(+1.10%)
Oct 25, 2007 65.60 66.47 64.01 64.82 6,781,716 -0.42(-0.64%)
Oct 24, 2007 65.72 65.93 64.30 65.24 4,713,667 -0.95(-1.44%)
Oct 23, 2007 67.05 67.25 65.57 66.19 3,497,270 -0.86(-1.28%)
Oct 22, 2007 65.34 67.50 65.24 67.05 4,515,000 +1.35(+2.05%)
Oct 19, 2007 66.43 66.88 65.33 65.70 5,402,842 -0.83(-1.25%)
Oct 18, 2007 66.41 66.94 65.70 66.53 2,731,420 +0.01(+0.02%)
Oct 17, 2007 66.63 66.95 65.77 66.52 4,544,949 +0.57(+0.86%)
Oct 16, 2007 66.45 66.52 65.39 65.95 4,375,306 -0.62(-0.93%)
Oct 15, 2007 67.80 67.90 65.86 66.57 5,391,594 -1.43(-2.10%)
Oct 12, 2007 68.16 68.49 67.55 68.00 6,862,489 -1.24(-1.79%)
Oct 11, 2007 68.93 70.55 68.80 69.24 7,133,431 +0.11(+0.16%)
Oct 10, 2007 68.32 69.95 67.22 69.13 27,368,017 +5.82(+9.19%)
Oct 09, 2007 63.74 63.95 62.69 63.31 3,992,598 -0.40(-0.63%)
Oct 08, 2007 63.60 64.24 63.38 63.71 2,658,134 +0.44(+0.70%)
Oct 05, 2007 62.62 64.00 62.53 63.27 3,691,506 +1.18(+1.90%)
Oct 04, 2007 62.20 62.68 61.95 62.09 2,375,662 +0.17(+0.27%)
Oct 03, 2007 61.35 62.97 61.35 61.92 3,019,082 +0.30(+0.49%)
Oct 02, 2007 61.92 62.00 61.16 61.62 3,904,995 -0.19(-0.31%)
Oct 01, 2007 61.52 62.20 61.22 61.81 3,953,119 +0.44(+0.72%)
Sep 28, 2007 61.34 62.02 61.21 61.37 4,080,142 +0.25(+0.41%)
Sep 27, 2007 60.72 61.29 60.70 61.12 2,786,752 +0.43(+0.71%)
Sep 26, 2007 59.61 60.90 59.50 60.69 4,334,522 +1.31(+2.21%)
Sep 25, 2007 58.85 59.61 58.17 59.38 5,152,877 -0.87(-1.44%)
Sep 24, 2007 60.63 60.78 59.72 60.25 3,798,188 -0.47(-0.77%)
Sep 21, 2007 61.27 61.48 60.29 60.72 5,831,665 -0.43(-0.70%)
Sep 20, 2007 61.53 61.80 60.65 61.15 4,020,091 -0.77(-1.24%)
Sep 19, 2007 61.84 62.74 61.50 61.92 3,882,407 +0.10(+0.16%)
Sep 18, 2007 59.92 62.54 59.92 61.82 5,150,045 +2.31(+3.88%)
Sep 17, 2007 59.59 60.25 59.09 59.51 2,825,620 -0.45(-0.75%)
Sep 14, 2007 59.66 60.28 59.18 59.96 3,167,054 +0.01(+0.02%)
Sep 13, 2007 58.90 60.30 58.56 59.95 4,344,480 +1.47(+2.51%)
Sep 12, 2007 58.35 59.08 58.06 58.48 2,841,379 -0.11(-0.19%)
Sep 11, 2007 57.62 58.89 57.52 58.59 4,301,600 +1.35(+2.36%)
Sep 10, 2007 57.09 57.98 56.50 57.24 4,859,775 +0.24(+0.42%)
Sep 07, 2007 57.80 57.82 56.66 57.00 6,050,694 -1.29(-2.21%)
Sep 06, 2007 59.49 59.61 56.09 58.29 6,376,421 -0.71(-1.20%)
Sep 05, 2007 58.24 59.47 57.88 59.00 13,475,090 -2.61(-4.24%)
Sep 04, 2007 61.96 62.18 61.40 61.61 2,382,030 -0.14(-0.23%)
Aug 31, 2007 61.40 62.19 61.30 61.75 2,462,809 +0.73(+1.20%)
Aug 30, 2007 60.71 61.49 60.57 61.02 2,107,915 -0.29(-0.47%)
Aug 29, 2007 59.45 61.34 59.23 61.31 3,218,581 +2.31(+3.92%)
Aug 28, 2007 60.86 61.03 58.83 59.00 4,337,020 -2.03(-3.33%)
Aug 27, 2007 61.68 61.88 61.01 61.03 2,294,631 -0.65(-1.05%)
Aug 24, 2007 61.04 61.70 60.67 61.68 2,273,984 +0.83(+1.36%)
Aug 23, 2007 61.54 61.73 60.57 60.85 3,881,323 -0.41(-0.67%)
Aug 22, 2007 60.65 61.64 60.41 61.26 3,367,738 +0.98(+1.63%)
Aug 21, 2007 58.20 60.45 58.02 60.28 5,421,560 +2.35(+4.06%)
Aug 20, 2007 58.39 59.29 57.33 57.93 5,273,882 -0.44(-0.75%)
Aug 17, 2007 59.70 60.54 57.80 58.37 9,738,541 -0.86(-1.45%)
Aug 16, 2007 58.20 59.55 57.24 59.23 6,470,545 +0.74(+1.27%)
Aug 15, 2007 60.90 60.90 58.29 58.49 6,955,631 -2.31(-3.80%)
Aug 14, 2007 61.52 61.76 60.72 60.80 4,332,696 -0.98(-1.59%)
Aug 13, 2007 63.00 63.53 20.42 61.78 4,151,182 -1.47(-2.32%)
Aug 10, 2007 63.00 64.04 62.50 63.25 5,179,805 +0.01(+0.02%)
Aug 09, 2007 64.49 65.57 63.24 63.24 6,793,262 -1.71(-2.63%)
Aug 08, 2007 65.00 65.12 63.92 64.95 6,706,528 +0.56(+0.87%)
Aug 07, 2007 62.50 64.82 62.49 64.39 7,916,828 +1.46(+2.32%)
Aug 06, 2007 61.02 62.96 60.54 62.93 4,649,489 +2.44(+4.03%)
Aug 03, 2007 61.26 61.77 60.41 60.49 6,106,006 -0.35(-0.58%)
Aug 02, 2007 60.12 60.97 59.95 60.84 4,208,952 +0.72(+1.20%)
Aug 01, 2007 60.00 61.12 59.00 60.12 6,664,140 +0.32(+0.54%)
Jul 31, 2007 59.62 61.06 59.62 59.80 5,861,507 +0.32(+0.54%)
Jul 30, 2007 58.57 59.57 58.51 59.48 6,304,895 +0.91(+1.55%)
Jul 27, 2007 59.24 59.82 58.47 58.57 5,126,081 -0.48(-0.81%)
Jul 26, 2007 59.60 60.03 58.34 59.05 6,302,344 -1.25(-2.07%)
Jul 25, 2007 60.60 60.62 59.51 60.30 3,541,029 +0.15(+0.25%)
Jul 24, 2007 60.89 62.04 59.95 60.15 5,152,431 -0.75(-1.23%)
Jul 23, 2007 61.64 61.73 60.77 60.90 2,602,240 -0.35(-0.57%)
Jul 20, 2007 62.18 62.20 60.98 61.25 3,686,550 -0.93(-1.50%)
Jul 19, 2007 62.74 62.75 61.85 62.18 3,089,048 -0.24(-0.38%)
Jul 18, 2007 62.10 62.72 62.01 62.42 3,953,893 +0.29(+0.47%)
Jul 17, 2007 61.79 62.47 61.66 62.13 3,738,971 +0.28(+0.45%)
Jul 16, 2007 62.60 62.82 61.66 61.85 3,022,847 -1.13(-1.79%)
Jul 13, 2007 61.75 63.07 61.26 62.98 4,582,697 +1.24(+2.01%)
Jul 12, 2007 60.75 61.85 60.42 61.74 5,249,835 +1.02(+1.68%)
Jul 11, 2007 60.35 60.86 60.24 60.72 3,324,026 +0.21(+0.35%)
Jul 10, 2007 61.00 61.00 59.92 60.51 4,773,219 -0.85(-1.39%)
Jul 09, 2007 61.63 61.63 60.97 61.36 4,354,280 -0.08(-0.13%)
Jul 06, 2007 60.27 61.67 60.16 61.44 4,270,285 +1.32(+2.20%)
Jul 05, 2007 60.01 60.20 59.61 60.12 3,085,009 +0.04(+0.07%)
Jul 03, 2007 59.92 60.28 59.54 60.08 2,887,317 -0.17(-0.28%)
Jul 02, 2007 59.50 60.31 59.43 60.25 4,435,432 +1.73(+2.96%)
Jun 29, 2007 58.56 59.09 58.28 58.52 5,020,488 +0.30(+0.52%)
Jun 28, 2007 58.43 58.73 57.92 58.22 3,731,757 -0.16(-0.27%)
Jun 27, 2007 57.14 58.48 57.07 58.38 4,680,157 +1.05(+1.83%)
Jun 26, 2007 57.25 57.49 57.06 57.33 5,055,850 +0.13(+0.23%)
Jun 25, 2007 57.20 57.37 56.71 57.20 4,001,037 +0.03(+0.05%)
Jun 22, 2007 56.89 57.58 56.70 57.17 4,552,309 -0.02(-0.03%)
Jun 21, 2007 56.19 57.23 55.90 57.19 4,917,266 +0.84(+1.49%)
Jun 20, 2007 56.41 56.82 55.90 56.35 3,721,000 +0.02(+0.04%)
Jun 19, 2007 55.72 56.41 55.71 56.33 3,411,300 +0.33(+0.59%)
Jun 18, 2007 55.91 56.44 55.91 56.00 2,357,800 -0.09(-0.16%)
Jun 15, 2007 56.21 56.43 56.02 56.09 3,865,900 +0.33(+0.59%)
Jun 14, 2007 55.81 56.10 55.60 55.76 2,303,200 -0.21(-0.38%)
Jun 13, 2007 55.15 55.97 55.11 55.97 2,841,100 +0.81(+1.47%)
Jun 12, 2007 55.18 55.73 55.11 55.16 2,497,100 -0.54(-0.97%)
Jun 11, 2007 55.72 55.91 55.32 55.70 2,878,945 -0.31(-0.55%)
Jun 08, 2007 55.15 56.24 55.15 56.01 3,979,495 +0.75(+1.36%)
Jun 07, 2007 56.02 56.30 55.26 55.26 6,938,076 -0.56(-1.00%)
Jun 06, 2007 55.30 56.03 54.85 55.82 4,982,379 +0.37(+0.67%)
Jun 05, 2007 55.83 55.90 55.15 55.45 2,962,306 -0.67(-1.19%)
Jun 04, 2007 55.96 56.69 55.91 56.12 2,748,824 -0.17(-0.30%)
Jun 01, 2007 56.54 56.90 55.49 56.29 4,948,847 -0.18(-0.32%)
May 31, 2007 56.12 57.45 55.97 56.47 7,048,946 -0.06(-0.11%)
May 30, 2007 56.31 56.58 55.91 56.53 3,163,806 -0.04(-0.07%)
May 29, 2007 56.30 56.98 56.23 56.57 3,268,946 +0.17(+0.30%)
May 25, 2007 56.48 56.70 56.11 56.40 3,398,799 +0.10(+0.18%)
May 24, 2007 56.10 56.82 55.99 56.30 4,900,972 +0.28(+0.50%)
May 23, 2007 56.39 56.86 55.96 56.02 4,089,848 +0.07(+0.13%)
May 22, 2007 55.59 56.10 55.44 55.95 6,029,621 +0.18(+0.32%)
May 21, 2007 56.41 56.49 55.46 55.77 3,543,796 -0.64(-1.13%)
May 18, 2007 55.92 56.41 55.66 56.41 3,785,472 +0.83(+1.49%)
May 17, 2007 54.83 55.86 54.74 55.58 3,660,043 +0.77(+1.40%)
May 16, 2007 54.37 54.82 54.05 54.81 3,004,409 +0.60(+1.11%)
May 15, 2007 54.85 55.18 54.07 54.21 3,568,964 -0.49(-0.90%)
May 14, 2007 55.01 55.39 54.54 54.70 4,046,902 -0.27(-0.49%)
May 11, 2007 54.55 55.51 54.47 54.97 3,283,370 +0.02(+0.04%)
May 10, 2007 55.46 56.21 54.61 54.95 5,204,807 +0.01(+0.02%)
May 09, 2007 54.58 55.15 54.45 54.94 5,122,944 +0.33(+0.60%)
May 08, 2007 54.39 54.64 54.29 54.61 4,471,384 +0.53(+0.98%)
May 07, 2007 53.95 54.38 53.78 54.08 2,498,024 +0.29(+0.54%)
May 04, 2007 53.41 54.01 53.29 53.79 4,429,586 +0.65(+1.22%)
May 03, 2007 53.64 53.83 53.00 53.14 3,976,283 -0.21(-0.39%)
May 02, 2007 53.42 54.28 53.29 53.35 2,764,788 -0.11(-0.21%)
May 01, 2007 53.58 53.91 53.11 53.46 3,904,699 -0.11(-0.21%)
Apr 30, 2007 54.36 54.68 53.56 53.57 4,180,028 -0.89(-1.63%)
Apr 27, 2007 54.01 54.57 53.66 54.46 4,273,671 +0.42(+0.78%)
Apr 26, 2007 54.06 54.36 53.96 54.04 2,697,516 -0.23(-0.42%)
Apr 25, 2007 54.34 54.52 53.93 54.27 3,556,916 +0.02(+0.04%)
Apr 24, 2007 54.58 54.60 54.03 54.25 3,950,176 -0.63(-1.15%)
Apr 23, 2007 55.10 55.32 54.60 54.88 2,766,266 -0.24(-0.44%)
Apr 20, 2007 55.87 56.07 54.85 55.12 6,217,984 -0.20(-0.36%)
Apr 19, 2007 54.74 55.43 54.71 55.32 3,286,909 +0.30(+0.55%)
Apr 18, 2007 55.22 55.70 54.80 55.02 3,553,499 -0.58(-1.04%)
Apr 17, 2007 55.40 56.03 55.17 55.60 5,958,491 +1.20(+2.21%)
Apr 16, 2007 54.33 54.46 54.00 54.40 2,831,855 +0.24(+0.44%)
Apr 13, 2007 54.77 54.77 53.81 54.16 2,628,100 -0.52(-0.95%)
Apr 12, 2007 54.68 55.04 53.75 54.68 3,707,679 +0.65(+1.20%)
Apr 11, 2007 54.61 54.78 53.84 54.03 3,864,311 -0.64(-1.17%)
Apr 10, 2007 54.81 55.08 54.34 54.67 2,451,244 -0.15(-0.27%)
Apr 09, 2007 55.00 55.09 54.53 54.82 2,301,433 -0.06(-0.11%)
Apr 05, 2007 54.50 55.12 54.27 54.88 2,787,877 +0.43(+0.79%)
Apr 04, 2007 54.70 54.70 54.09 54.45 3,446,197 -0.10(-0.18%)
Apr 03, 2007 53.99 55.00 53.84 54.55 4,584,515 +0.64(+1.19%)
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.