Skip to main content

Costco Wholesale (NQ: COST )

874.18 -4.91 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.23 42.36 41.71 41.88 4,869,606 -0.35(-0.83%)
May 27, 2010 41.22 42.61 41.01 42.23 12,190,629 +1.98(+4.93%)
May 26, 2010 40.69 40.76 40.05 40.25 8,549,350 -0.37(-0.92%)
May 25, 2010 40.23 40.62 39.82 40.62 8,512,790 -0.19(-0.46%)
May 24, 2010 41.11 41.28 40.75 40.81 4,679,374 -0.49(-1.18%)
May 21, 2010 40.21 41.51 40.11 41.30 8,298,199 +0.61(+1.50%)
May 20, 2010 40.96 41.35 40.66 40.69 9,396,303 -0.85(-2.04%)
May 19, 2010 41.33 42.04 41.33 41.53 6,050,668 -0.01(-0.02%)
May 18, 2010 42.16 42.41 41.47 41.54 5,993,136 -0.41(-0.98%)
May 17, 2010 41.57 42.02 41.36 41.95 5,743,195 +0.44(+1.06%)
May 14, 2010 41.17 41.79 41.13 41.51 6,802,238 +0.05(+0.12%)
May 13, 2010 41.56 42.05 41.41 41.46 6,965,197 -0.15(-0.36%)
May 12, 2010 41.74 41.84 41.45 41.61 5,733,893 -0.04(-0.10%)
May 11, 2010 41.78 41.91 41.22 41.66 7,570,829 +0.30(+0.73%)
May 10, 2010 41.51 42.41 41.05 41.35 11,654,516 +0.15(+0.37%)
May 07, 2010 41.60 42.20 40.86 41.20 12,916,902 -0.52(-1.24%)
May 06, 2010 42.38 42.50 39.54 41.72 15,544,046 -1.68(-3.86%)
May 05, 2010 43.63 43.73 42.94 43.40 8,955,567 +0.49(+1.15%)
May 04, 2010 42.15 43.25 41.78 42.90 8,438,519 +0.41(+0.96%)
May 03, 2010 42.29 42.63 42.20 42.50 5,654,471 +0.16(+0.39%)
Apr 30, 2010 42.37 42.76 42.29 42.33 6,923,546 -0.19(-0.46%)
Apr 29, 2010 42.28 42.60 42.22 42.52 4,024,815 +0.36(+0.85%)
Apr 28, 2010 42.49 42.62 42.09 42.17 4,832,434 -0.23(-0.54%)
Apr 27, 2010 43.17 43.17 42.35 42.39 5,511,316 -0.64(-1.50%)
Apr 26, 2010 43.13 43.20 43.00 43.04 4,011,912 -0.09(-0.22%)
Apr 23, 2010 43.04 43.33 42.99 43.13 5,607,016 -0.01(-0.03%)
Apr 22, 2010 42.44 43.28 42.36 43.15 5,468,113 +0.51(+1.19%)
Apr 21, 2010 42.56 42.67 42.30 42.64 4,233,276 +0.01(+0.03%)
Apr 20, 2010 42.77 42.93 42.51 42.62 5,168,612 +0.01(+0.03%)
Apr 19, 2010 42.48 42.65 41.99 42.61 5,639,562 +0.20(+0.47%)
Apr 16, 2010 42.24 42.65 42.22 42.41 7,598,529 +0.11(+0.27%)
Apr 15, 2010 42.57 42.59 42.20 42.29 8,031,235 -0.42(-0.99%)
Apr 14, 2010 42.84 42.90 42.23 42.72 9,394,965 -0.19(-0.45%)
Apr 13, 2010 43.15 43.38 42.82 42.91 5,849,839 -0.33(-0.76%)
Apr 12, 2010 43.63 43.86 43.18 43.24 6,351,352 -0.62(-1.41%)
Apr 09, 2010 43.73 44.00 43.65 43.86 3,914,686 +0.16(+0.38%)
Apr 08, 2010 44.14 44.15 43.58 43.69 6,247,508 -0.53(-1.20%)
Apr 07, 2010 44.17 44.39 44.06 44.22 5,439,196 -0.01(-0.03%)
Apr 06, 2010 43.74 44.31 43.53 44.24 5,009,259 +0.66(+1.51%)
Apr 05, 2010 43.23 43.61 42.99 43.58 2,995,229 +0.49(+1.13%)
Apr 01, 2010 42.80 43.09 43.09 43.09 3,682,246 +0.31(+0.72%)
Mar 31, 2010 43.03 43.07 42.76 42.78 3,556,373 -0.33(-0.76%)
Mar 30, 2010 43.18 43.35 43.02 43.11 2,884,948 +0.02(+0.05%)
Mar 29, 2010 43.09 43.30 42.96 43.09 3,315,402 +0.01(+0.02%)
Mar 26, 2010 43.17 43.29 42.92 43.08 3,212,809 +0.06(+0.13%)
Mar 25, 2010 43.29 43.29 43.00 43.03 3,616,878 -0.01(-0.03%)
Mar 24, 2010 43.52 43.52 43.00 43.04 4,061,371 -0.49(-1.14%)
Mar 23, 2010 43.53 43.63 43.25 43.53 4,100,128 -0.09(-0.20%)
Mar 22, 2010 43.38 43.77 43.29 43.62 3,306,285 +0.11(+0.26%)
Mar 19, 2010 43.98 44.06 43.34 43.51 6,542,288 -0.39(-0.90%)
Mar 18, 2010 43.71 44.01 43.65 43.90 4,404,945 -0.04(-0.10%)
Mar 17, 2010 43.68 44.04 43.63 43.94 4,347,920 +0.30(+0.69%)
Mar 16, 2010 43.50 43.68 43.41 43.64 3,462,111 +0.26(+0.59%)
Mar 15, 2010 43.28 43.43 43.03 43.38 3,607,401 +0.27(+0.63%)
Mar 12, 2010 42.90 43.33 42.85 43.11 5,497,143 +0.19(+0.45%)
Mar 11, 2010 42.83 43.03 42.82 42.92 5,523,011 +0.04(+0.10%)
Mar 10, 2010 43.14 43.28 42.82 42.87 4,533,742 -0.21(-0.48%)
Mar 09, 2010 43.26 43.40 43.02 43.08 4,447,956 -0.39(-0.89%)
Mar 08, 2010 43.38 43.71 43.36 43.47 4,215,407 -0.01(-0.02%)
Mar 05, 2010 43.60 43.68 43.35 43.48 4,905,511 -0.09(-0.20%)
Mar 04, 2010 43.53 43.82 43.33 43.56 4,586,340 +0.09(+0.20%)
Mar 03, 2010 42.81 44.12 42.73 43.48 14,171,118 -0.50(-1.14%)
Mar 02, 2010 44.51 44.51 43.85 43.98 5,758,680 -0.19(-0.44%)
Mar 01, 2010 43.71 44.50 43.48 44.17 5,626,148 +0.49(+1.12%)
Feb 26, 2010 43.96 44.04 43.55 43.68 5,138,739 -0.31(-0.70%)
Feb 25, 2010 43.20 44.08 43.14 43.99 4,932,291 +0.39(+0.89%)
Feb 24, 2010 43.56 43.86 43.43 43.61 4,058,860 +0.25(+0.58%)
Feb 23, 2010 43.45 43.65 43.28 43.35 4,300,277 -0.20(-0.46%)
Feb 22, 2010 43.99 44.03 43.48 43.56 4,193,060 -0.25(-0.57%)
Feb 19, 2010 43.51 43.96 43.46 43.81 3,503,306 +0.13(+0.30%)
Feb 18, 2010 43.66 43.80 43.41 43.68 3,175,388 -0.06(-0.15%)
Feb 17, 2010 43.56 43.92 43.52 43.74 3,716,752 +0.27(+0.63%)
Feb 16, 2010 42.72 43.60 42.49 43.47 5,655,714 +1.00(+2.34%)
Feb 12, 2010 42.41 42.47 42.47 42.47 6,053,941 -0.28(-0.65%)
Feb 11, 2010 42.17 42.83 42.04 42.75 5,625,688 +0.37(+0.88%)
Feb 10, 2010 42.03 42.50 41.83 42.38 6,309,092 +0.41(+0.97%)
Feb 09, 2010 42.00 42.14 41.57 41.97 4,881,465 +0.44(+1.07%)
Feb 08, 2010 41.62 41.99 41.52 41.53 4,647,558 -0.31(-0.75%)
Feb 05, 2010 41.85 42.07 41.48 41.84 6,711,139 +0.04(+0.10%)
Feb 04, 2010 41.55 42.10 41.50 41.80 8,347,513 +0.07(+0.17%)
Feb 03, 2010 41.85 42.11 41.70 41.73 7,376,599 -0.25(-0.60%)
Feb 02, 2010 41.43 42.06 41.14 41.98 7,323,947 +0.61(+1.49%)
Feb 01, 2010 41.29 41.37 40.97 41.36 6,013,515 +0.34(+0.84%)
Jan 29, 2010 41.14 41.81 41.00 41.02 7,579,482 +0.06(+0.14%)
Jan 28, 2010 41.24 41.30 40.76 40.96 4,475,318 -0.13(-0.31%)
Jan 27, 2010 41.22 41.46 40.91 41.09 5,286,504 -0.29(-0.69%)
Jan 26, 2010 40.86 41.77 40.81 41.38 4,942,525 +0.27(+0.66%)
Jan 25, 2010 40.96 41.30 40.54 41.11 3,766,645 +0.34(+0.84%)
Jan 22, 2010 41.00 41.40 40.74 40.76 5,909,663 -0.32(-0.78%)
Jan 21, 2010 41.52 41.86 40.96 41.09 4,799,089 -0.54(-1.29%)
Jan 20, 2010 41.77 41.91 41.16 41.62 6,278,549 -0.49(-1.15%)
Jan 19, 2010 42.27 42.34 41.99 42.11 3,581,327 +0.11(+0.27%)
Jan 15, 2010 42.14 41.99 41.99 41.99 4,314,311 +0.05(+0.12%)
Jan 14, 2010 42.23 42.32 41.94 41.94 3,003,840 -0.49(-1.14%)
Jan 13, 2010 42.22 42.56 42.10 42.43 2,872,049 +0.26(+0.63%)
Jan 12, 2010 42.31 42.42 41.94 42.16 2,958,480 -0.23(-0.54%)
Jan 11, 2010 42.29 42.44 42.14 42.39 2,562,425 +0.05(+0.12%)
Jan 08, 2010 42.48 42.58 42.22 42.34 3,287,528 -0.31(-0.72%)
Jan 07, 2010 42.91 43.17 42.33 42.65 6,338,432 -0.21(-0.48%)
Jan 06, 2010 42.19 42.89 42.14 42.86 5,211,889 +0.55(+1.30%)
Jan 05, 2010 42.33 42.44 42.03 42.31 3,886,060 -0.13(-0.30%)
Jan 04, 2010 42.24 42.91 42.24 42.44 4,592,116 +0.17(+0.41%)
Dec 31, 2009 43.03 42.27 42.27 42.27 2,608,018 -0.63(-1.47%)
Dec 30, 2009 42.95 43.21 42.77 42.89 2,349,824 -0.15(-0.35%)
Dec 29, 2009 43.21 43.35 43.00 43.04 2,512,142 -0.21(-0.50%)
Dec 28, 2009 43.14 43.39 43.09 43.26 2,447,503 +0.11(+0.26%)
Dec 24, 2009 43.06 43.29 42.92 43.14 2,353,838 +0.24(+0.55%)
Dec 23, 2009 42.57 43.08 42.57 42.91 4,123,912 +0.36(+0.84%)
Dec 22, 2009 42.16 42.72 42.16 42.55 4,236,603 +0.21(+0.51%)
Dec 21, 2009 41.99 42.54 41.89 42.34 2,959,461 +0.60(+1.44%)
Dec 18, 2009 41.45 41.76 41.09 41.74 6,356,995 +0.45(+1.09%)
Dec 17, 2009 41.81 41.84 41.29 41.29 4,027,427 -0.69(-1.65%)
Dec 16, 2009 42.25 42.50 41.94 41.98 4,002,864 -0.15(-0.36%)
Dec 15, 2009 42.45 42.48 42.04 42.13 3,912,702 -0.35(-0.82%)
Dec 14, 2009 42.36 42.66 42.27 42.48 3,044,794 +0.11(+0.25%)
Dec 11, 2009 42.17 42.49 42.12 42.37 4,476,116 +0.40(+0.95%)
Dec 10, 2009 42.25 42.40 41.59 41.97 7,806,944 +0.07(+0.17%)
Dec 09, 2009 41.94 42.14 41.50 41.90 5,243,712 -0.06(-0.15%)
Dec 08, 2009 42.04 42.12 41.43 41.97 5,394,500 -0.43(-1.01%)
Dec 07, 2009 42.24 42.67 42.18 42.39 3,391,266 +0.11(+0.27%)
Dec 04, 2009 42.43 42.85 41.91 42.28 6,910,174 +0.12(+0.29%)
Dec 03, 2009 42.43 42.55 42.07 42.16 11,656,130 -1.32(-3.04%)
Dec 02, 2009 43.32 43.68 43.06 43.48 6,042,572 +0.10(+0.23%)
Dec 01, 2009 42.95 43.42 42.93 43.38 6,185,862 +0.59(+1.37%)
Nov 30, 2009 42.97 43.06 42.44 42.79 4,758,717 -0.09(-0.20%)
Nov 27, 2009 42.50 43.22 42.29 42.88 2,076,551 -0.61(-1.41%)
Nov 25, 2009 43.14 43.56 43.14 43.49 3,457,636 +0.27(+0.63%)
Nov 24, 2009 43.44 43.45 43.09 43.22 3,609,093 -0.04(-0.10%)
Nov 23, 2009 42.93 43.47 42.81 43.27 3,850,645 +0.36(+0.85%)
Nov 20, 2009 43.04 43.46 42.72 42.90 3,774,809 -0.30(-0.69%)
Nov 19, 2009 43.11 43.28 42.70 43.20 3,136,970 -0.21(-0.48%)
Nov 18, 2009 43.13 43.45 42.62 43.41 4,363,534 +0.11(+0.25%)
Nov 17, 2009 43.62 43.74 43.02 43.30 4,630,406 -0.36(-0.82%)
Nov 16, 2009 43.42 43.75 43.22 43.66 4,548,374 +0.46(+1.07%)
Nov 13, 2009 43.05 43.31 42.83 43.19 3,454,576 +0.25(+0.58%)
Nov 12, 2009 42.97 43.32 42.86 42.94 5,145,788 -0.20(-0.46%)
Nov 11, 2009 43.19 43.35 42.70 43.14 4,418,962 +0.26(+0.60%)
Nov 10, 2009 42.80 43.14 42.52 42.89 4,309,929 -0.29(-0.66%)
Nov 09, 2009 42.12 43.19 42.12 43.17 5,177,367 +0.74(+1.73%)
Nov 06, 2009 42.25 42.62 42.00 42.44 3,848,906 +0.00(+0.00%)
Nov 05, 2009 41.51 42.49 41.41 42.44 6,536,024 +0.43(+1.02%)
Nov 04, 2009 41.20 42.34 41.20 42.01 6,659,333 +0.83(+2.01%)
Nov 03, 2009 41.11 41.69 40.94 41.18 5,771,021 -0.07(-0.17%)
Nov 02, 2009 40.61 41.34 40.54 41.25 5,437,426 +0.64(+1.58%)
Oct 30, 2009 41.24 41.39 40.58 40.61 5,463,684 -0.76(-1.85%)
Oct 29, 2009 40.94 41.39 40.54 41.37 5,517,069 +0.86(+2.12%)
Oct 28, 2009 40.75 41.07 40.51 40.51 4,237,775 -0.31(-0.75%)
Oct 27, 2009 41.15 41.30 40.55 40.82 4,027,357 -0.36(-0.87%)
Oct 26, 2009 41.21 41.69 41.09 41.18 3,873,141 -0.11(-0.28%)
Oct 23, 2009 41.25 41.74 41.11 41.29 3,016,178 -0.33(-0.79%)
Oct 22, 2009 41.26 41.78 41.12 41.62 4,090,240 +0.40(+0.97%)
Oct 21, 2009 41.97 42.32 41.22 41.22 5,814,505 -0.86(-2.04%)
Oct 20, 2009 41.80 42.21 41.60 42.08 4,752,416 -0.10(-0.24%)
Oct 19, 2009 41.89 42.26 41.56 42.18 4,918,324 +0.53(+1.28%)
Oct 16, 2009 41.91 41.94 41.39 41.64 4,536,652 -0.35(-0.83%)
Oct 15, 2009 41.58 42.04 41.58 41.99 4,044,046 +0.14(+0.34%)
Oct 14, 2009 42.02 42.02 41.62 41.85 4,841,552 +0.21(+0.50%)
Oct 13, 2009 41.23 41.92 41.12 41.64 6,632,626 +0.32(+0.78%)
Oct 12, 2009 41.76 41.89 41.13 41.32 4,094,258 -0.43(-1.04%)
Oct 09, 2009 41.45 41.79 41.10 41.76 8,077,016 +0.01(+0.02%)
Oct 08, 2009 42.21 42.29 41.58 41.75 7,066,797 -0.26(-0.63%)
Oct 07, 2009 42.56 42.94 41.92 42.02 15,610,760 +0.76(+1.85%)
Oct 06, 2009 40.61 41.57 40.61 41.25 8,237,492 +0.75(+1.85%)
Oct 05, 2009 40.30 40.77 40.09 40.51 6,291,301 +0.29(+0.73%)
Oct 02, 2009 39.82 40.36 39.69 40.21 8,089,517 +0.56(+1.40%)
Oct 01, 2009 39.99 40.37 39.45 39.66 7,158,633 -0.49(-1.22%)
Sep 30, 2009 40.68 40.90 39.86 40.15 17,182,284 -0.08(-0.19%)
Sep 29, 2009 40.28 40.54 40.06 40.23 6,936,361 -0.05(-0.12%)
Sep 28, 2009 40.23 40.35 40.10 40.28 6,720,943 +0.20(+0.50%)
Sep 25, 2009 41.10 41.10 39.88 40.08 8,617,983 -0.82(-2.00%)
Sep 24, 2009 41.32 41.47 40.64 40.90 4,759,549 -0.39(-0.95%)
Sep 23, 2009 41.20 41.87 41.20 41.29 4,145,533 -0.30(-0.72%)
Sep 22, 2009 41.82 41.92 41.55 41.59 3,979,380 -0.13(-0.31%)
Sep 21, 2009 41.03 41.82 40.86 41.72 6,807,498 +0.73(+1.79%)
Sep 18, 2009 41.45 41.45 40.92 40.98 6,405,659 -0.29(-0.71%)
Sep 17, 2009 41.20 41.47 40.82 41.27 5,587,674 +0.19(+0.45%)
Sep 16, 2009 40.46 41.14 40.37 41.09 5,505,081 +0.63(+1.55%)
Sep 15, 2009 40.43 40.59 40.18 40.46 4,676,061 -0.12(-0.30%)
Sep 14, 2009 40.04 40.61 39.99 40.58 4,329,246 +0.13(+0.32%)
Sep 11, 2009 40.49 40.58 40.25 40.46 4,256,934 -0.07(-0.18%)
Sep 10, 2009 40.62 40.62 40.35 40.53 5,458,155 -0.11(-0.26%)
Sep 09, 2009 40.23 40.65 40.09 40.63 5,520,244 +0.23(+0.58%)
Sep 08, 2009 40.49 40.59 39.99 40.40 7,760,067 +0.90(+2.27%)
Sep 04, 2009 38.94 39.54 38.84 39.50 6,450,170 +0.34(+0.87%)
Sep 03, 2009 38.61 39.33 38.58 39.16 17,174,560 +3.09(+8.57%)
Sep 02, 2009 35.89 36.19 35.57 36.07 5,993,369 +0.00(+0.00%)
Sep 01, 2009 36.56 36.58 35.73 36.07 7,730,916 -0.23(-0.65%)
Aug 31, 2009 36.57 36.82 36.22 36.30 5,320,389 -0.56(-1.53%)
Aug 28, 2009 36.67 37.03 36.57 36.87 7,012,942 +0.33(+0.90%)
Aug 27, 2009 35.54 36.78 35.51 36.54 8,271,535 +0.77(+2.15%)
Aug 26, 2009 35.51 35.86 35.28 35.77 7,828,545 +0.43(+1.23%)
Aug 25, 2009 34.74 35.66 34.51 35.34 8,788,279 +1.07(+3.12%)
Aug 24, 2009 34.74 34.74 34.19 34.27 3,987,422 -0.31(-0.91%)
Aug 21, 2009 34.35 34.77 34.10 34.58 5,581,529 +0.46(+1.36%)
Aug 20, 2009 34.25 34.25 33.83 34.12 3,279,971 -0.02(-0.06%)
Aug 19, 2009 33.62 34.23 33.58 34.14 4,857,461 +0.38(+1.14%)
Aug 18, 2009 33.85 34.11 33.54 33.75 4,788,761 -0.05(-0.15%)
Aug 17, 2009 34.25 34.46 33.75 33.80 6,311,299 -0.83(-2.39%)
Aug 14, 2009 34.74 34.92 34.32 34.63 4,659,736 -0.18(-0.51%)
Aug 13, 2009 35.01 35.04 34.33 34.81 5,188,092 -0.19(-0.55%)
Aug 12, 2009 34.85 35.24 34.83 35.00 4,045,736 +0.29(+0.84%)
Aug 11, 2009 34.79 35.04 34.62 34.71 3,682,992 -0.34(-0.97%)
Aug 10, 2009 35.36 35.45 34.77 35.05 4,460,755 -0.50(-1.40%)
Aug 07, 2009 35.08 35.65 34.70 35.55 5,949,579 +0.96(+2.77%)
Aug 06, 2009 34.45 35.02 34.23 34.59 6,695,116 -0.22(-0.63%)
Aug 05, 2009 35.28 35.30 34.55 34.81 4,967,310 -0.30(-0.85%)
Aug 04, 2009 35.19 35.48 34.87 35.11 5,363,333 -0.37(-1.04%)
Aug 03, 2009 35.30 35.50 35.13 35.48 5,049,630 +0.35(+1.01%)
Jul 31, 2009 34.77 35.43 34.77 35.12 4,769,484 +0.18(+0.51%)
Jul 30, 2009 34.95 35.28 34.68 34.94 4,644,845 +0.34(+0.98%)
Jul 29, 2009 34.43 35.06 34.35 34.60 5,045,132 -0.05(-0.14%)
Jul 28, 2009 34.36 34.71 34.13 34.65 4,607,246 +0.11(+0.33%)
Jul 27, 2009 34.61 34.86 34.08 34.54 4,094,560 -0.32(-0.92%)
Jul 24, 2009 34.14 34.94 34.13 34.86 6,468,899 +0.38(+1.09%)
Jul 23, 2009 34.41 34.93 33.89 34.48 8,786,610 -0.16(-0.45%)
Jul 22, 2009 34.18 34.83 34.06 34.64 5,354,839 +0.31(+0.91%)
Jul 21, 2009 34.26 34.47 33.78 34.33 5,513,542 -0.06(-0.19%)
Jul 20, 2009 33.70 34.41 33.37 34.39 6,879,655 +0.70(+2.09%)
Jul 17, 2009 33.61 33.69 33.33 33.69 4,642,018 -0.01(-0.02%)
Jul 16, 2009 33.16 33.77 33.01 33.69 5,501,986 +0.42(+1.26%)
Jul 15, 2009 32.21 33.35 31.97 33.28 10,213,213 +1.33(+4.15%)
Jul 14, 2009 31.79 32.04 31.48 31.95 5,469,360 +0.04(+0.13%)
Jul 13, 2009 31.87 32.01 31.57 31.91 6,605,172 +0.00(+0.00%)
Jul 10, 2009 32.14 32.29 31.68 31.91 5,343,707 -0.38(-1.16%)
Jul 09, 2009 32.92 32.99 32.10 32.28 8,030,410 -0.37(-1.13%)
Jul 08, 2009 31.81 32.72 31.66 32.65 10,565,220 +1.05(+3.32%)
Jul 07, 2009 32.08 32.24 31.56 31.60 6,015,504 -0.82(-2.54%)
Jul 06, 2009 31.62 32.49 31.57 32.42 6,688,683 +0.75(+2.37%)
Jul 02, 2009 32.38 32.38 31.64 31.67 6,935,304 -0.82(-2.51%)
Jul 01, 2009 32.50 32.91 32.43 32.49 4,290,385 +0.01(+0.02%)
Jun 30, 2009 32.70 32.84 32.38 32.48 7,238,789 -0.30(-0.91%)
Jun 29, 2009 33.16 33.20 32.64 32.78 4,996,959 -0.15(-0.45%)
Jun 26, 2009 32.66 33.06 32.52 32.93 5,180,729 +0.09(+0.28%)
Jun 25, 2009 32.20 32.88 31.80 32.84 7,666,941 +0.88(+2.75%)
Jun 24, 2009 32.08 32.16 31.77 31.96 5,987,723 -0.02(-0.07%)
Jun 23, 2009 32.65 32.67 31.91 31.98 6,196,647 -0.20(-0.62%)
Jun 22, 2009 32.50 32.79 32.10 32.18 7,676,680 -0.54(-1.65%)
Jun 19, 2009 33.13 33.13 32.57 32.72 7,220,404 -0.09(-0.28%)
Jun 18, 2009 33.13 33.25 32.57 32.81 6,523,542 -0.25(-0.75%)
Jun 17, 2009 32.68 33.49 32.55 33.06 8,262,441 +0.45(+1.39%)
Jun 16, 2009 32.89 33.02 32.50 32.60 6,589,530 -0.27(-0.82%)
Jun 15, 2009 33.17 33.23 32.63 32.87 6,115,087 -0.50(-1.49%)
Jun 12, 2009 32.89 33.42 32.61 33.37 6,674,565 +0.54(+1.64%)
Jun 11, 2009 33.14 33.38 32.79 32.83 9,125,813 -0.23(-0.69%)
Jun 10, 2009 33.50 33.67 32.91 33.06 7,303,439 -0.38(-1.15%)
Jun 09, 2009 33.74 34.03 33.27 33.44 7,036,144 -0.28(-0.84%)
Jun 08, 2009 33.66 33.94 33.32 33.72 4,641,181 -0.08(-0.23%)
Jun 05, 2009 34.34 34.47 33.47 33.80 7,713,860 -0.16(-0.48%)
Jun 04, 2009 33.44 34.06 32.81 33.96 12,424,828 -0.43(-1.24%)
Jun 03, 2009 34.92 34.94 34.06 34.39 13,138,086 -0.70(-1.98%)
Jun 02, 2009 35.13 35.57 34.98 35.08 5,384,929 -0.18(-0.50%)
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.