Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	102.48	104.50	101.66	103.92	4,951,383	+2.04(+2.00%)
Nov 29, 2012	103.08	103.21	101.56	101.88	6,360,492	-0.70(-0.68%)
Nov 28, 2012	100.44	102.62	100.00	102.58	10,407,144	+6.07(+6.29%)
Nov 27, 2012	96.30	97.33	95.77	96.51	2,428,000	+0.25(+0.26%)
Nov 26, 2012	97.36	97.53	95.83	96.26	1,531,125	-1.66(-1.70%)
Nov 23, 2012	97.00	97.93	96.56	97.92	671,827	+1.18(+1.22%)
Nov 21, 2012	97.22	97.40	96.47	96.74	1,045,404	-0.38(-0.39%)
Nov 20, 2012	96.79	97.12	96.20	97.12	1,783,202	+0.55(+0.57%)
Nov 19, 2012	96.68	96.83	95.37	96.57	2,877,424	+0.88(+0.92%)
Nov 16, 2012	95.52	96.23	94.64	95.69	3,105,307	-0.01(-0.01%)
Nov 15, 2012	94.00	95.88	93.51	95.70	2,445,454	+1.23(+1.30%)
Nov 14, 2012	95.60	95.97	94.16	94.47	3,587,452	-1.22(-1.27%)
Nov 13, 2012	95.46	96.63	95.25	95.69	2,328,337	-0.29(-0.30%)
Nov 12, 2012	95.42	96.16	95.09	95.98	1,632,732	+0.52(+0.54%)
Nov 09, 2012	94.51	96.20	94.43	95.46	2,542,778	+0.72(+0.76%)
Nov 08, 2012	96.96	97.44	94.74	94.74	2,833,663	-2.56(-2.63%)
Nov 07, 2012	97.93	98.12	96.06	97.30	2,620,023	-1.49(-1.51%)
Nov 06, 2012	98.11	99.60	97.92	98.79	2,410,287	+1.06(+1.08%)
Nov 05, 2012	95.76	97.80	95.45	97.73	2,199,422	+1.61(+1.67%)
Nov 02, 2012	97.85	98.12	96.04	96.12	2,025,462	-1.01(-1.04%)
Nov 01, 2012	98.59	98.80	97.13	97.13	2,941,192	-1.30(-1.32%)
Oct 31, 2012	97.89	98.78	97.40	98.43	3,534,271	+1.49(+1.54%)
Oct 26, 2012	96.42	96.94	96.94	96.94	2,998,900	+0.32(+0.33%)
Oct 25, 2012	96.00	96.63	95.77	96.62	2,734,718	+1.00(+1.05%)
Oct 24, 2012	95.04	96.25	94.50	95.62	4,327,602	+0.44(+0.46%)
Oct 23, 2012	94.47	95.81	93.84	95.18	3,357,359	+0.40(+0.42%)
Oct 19, 2012	96.10	96.23	94.46	94.78	3,859,879	-1.55(-1.61%)
Oct 18, 2012	96.87	97.22	96.25	96.33	2,804,263	-0.45(-0.46%)
Oct 17, 2012	97.15	97.36	95.78	96.78	4,113,622	-0.22(-0.23%)
Oct 16, 2012	96.97	97.52	96.51	97.00	3,788,277	+0.49(+0.51%)
Oct 15, 2012	98.07	98.13	96.44	96.51	4,004,883	-1.04(-1.07%)
Oct 12, 2012	98.06	98.48	96.18	97.55	7,552,428	-0.77(-0.79%)
Oct 11, 2012	101.83	102.00	98.30	98.32	4,753,143	-3.23(-3.18%)
Oct 10, 2012	102.40	104.43	101.30	101.56	5,739,769	+1.92(+1.92%)
Oct 09, 2012	101.35	101.77	99.56	99.64	1,606,421	-1.71(-1.69%)
Oct 08, 2012	101.59	101.77	101.06	101.35	812,672	-0.44(-0.43%)
Oct 05, 2012	101.80	102.40	101.54	101.79	1,192,299	+0.31(+0.31%)
Oct 04, 2012	100.00	101.69	99.96	101.48	2,051,791	+1.86(+1.87%)
Oct 03, 2012	99.25	99.96	98.75	99.62	2,787,743	+0.13(+0.13%)
Oct 02, 2012	100.86	101.37	99.33	99.49	2,017,546	-1.02(-1.01%)
Oct 01, 2012	100.63	101.87	100.29	100.51	1,873,565	+0.35(+0.35%)
Sep 28, 2012	100.22	100.46	99.75	100.16	1,788,649	-0.14(-0.14%)
Sep 27, 2012	101.06	101.70	100.13	100.30	1,821,033	-0.70(-0.69%)
Sep 26, 2012	101.86	102.77	100.96	101.00	1,635,119	-0.44(-0.43%)
Sep 25, 2012	102.48	103.11	101.43	101.44	1,790,363	-1.17(-1.14%)
Sep 24, 2012	102.75	102.95	102.22	102.61	1,223,776	+0.25(+0.24%)
Sep 21, 2012	102.76	103.51	102.08	102.36	3,328,591	-0.28(-0.27%)
Sep 20, 2012	101.58	102.68	101.50	102.64	1,355,868	+0.76(+0.75%)
Sep 19, 2012	102.40	102.42	101.71	101.88	1,662,739	-0.11(-0.11%)
Sep 18, 2012	102.20	102.21	101.70	101.99	1,464,064	-0.26(-0.25%)
Sep 17, 2012	102.10	102.78	101.98	102.25	1,306,808	+0.07(+0.06%)
Sep 14, 2012	102.68	102.88	101.95	102.18	3,195,385	-0.57(-0.55%)
Sep 13, 2012	100.79	102.89	100.54	102.75	1,901,820	+1.86(+1.84%)
Sep 12, 2012	99.99	100.96	99.50	100.89	1,770,520	+1.37(+1.38%)
Sep 11, 2012	100.37	100.54	99.46	99.52	1,626,873	-0.93(-0.93%)
Sep 10, 2012	99.49	100.71	99.34	100.45	1,288,422	+0.73(+0.73%)
Sep 07, 2012	100.00	100.00	99.17	99.72	937,505	-0.26(-0.26%)
Sep 06, 2012	98.72	99.99	98.72	99.98	1,462,432	+1.76(+1.79%)
Sep 05, 2012	98.25	98.48	97.77	98.22	1,156,475	+0.07(+0.07%)

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.