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 29, 2013 101.13 101.40 100.68 100.91 0 +0.04(+0.04%)
Nov 27, 2013 101.09 101.28 100.73 100.87 0 +0.16(+0.16%)
Nov 26, 2013 100.73 101.47 100.60 100.71 1,980,397 +0.01(+0.01%)
Nov 25, 2013 101.10 101.47 100.48 100.70 1,729,734 -0.03(-0.03%)
Nov 22, 2013 99.97 100.85 99.76 100.73 0 +1.06(+1.07%)
Nov 21, 2013 98.92 99.92 98.40 99.67 1,444,378 +0.91(+0.92%)
Nov 20, 2013 99.76 99.93 98.50 98.76 0 -0.70(-0.70%)
Nov 19, 2013 99.39 99.84 99.05 99.46 1,533,309 +0.26(+0.26%)
Nov 18, 2013 100.29 100.29 98.89 99.21 1,650,160 -0.79(-0.79%)
Nov 15, 2013 99.49 100.31 99.27 99.99 0 +0.44(+0.44%)
Nov 14, 2013 99.27 99.81 98.84 99.55 1,849,571 +0.46(+0.46%)
Nov 13, 2013 98.08 99.09 97.83 99.09 2,087,330 +0.83(+0.84%)
Nov 12, 2013 97.59 98.49 97.52 98.26 0 -0.46(-0.46%)
Nov 11, 2013 98.50 99.24 97.98 98.72 1,589,643 +0.19(+0.20%)
Nov 08, 2013 98.07 98.61 97.20 98.53 0 +0.00(+0.00%)
Nov 07, 2013 100.10 100.10 98.31 98.53 3,062,746 -1.04(-1.04%)
Nov 06, 2013 96.65 99.96 96.55 99.56 3,815,609 +3.16(+3.28%)
Nov 05, 2013 96.42 96.64 95.58 96.40 1,764,964 -0.17(-0.17%)
Nov 04, 2013 96.30 96.62 95.70 96.57 1,978,937 +0.58(+0.60%)
Nov 01, 2013 95.26 96.14 95.13 95.99 0 +1.30(+1.37%)
Oct 31, 2013 94.58 95.17 94.27 94.69 1,971,934 +0.19(+0.20%)
Oct 30, 2013 95.17 95.42 94.06 94.50 1,380,535 -0.79(-0.83%)
Oct 29, 2013 94.43 95.49 94.19 95.29 2,342,529 +1.12(+1.19%)
Oct 28, 2013 93.25 94.93 93.25 94.17 2,243,587 +0.73(+0.78%)
Oct 25, 2013 93.06 93.46 92.52 93.44 0 +0.16(+0.17%)
Oct 24, 2013 92.72 93.73 92.43 93.28 2,803,899 -0.74(-0.79%)
Oct 23, 2013 94.09 94.72 93.91 94.02 1,474,359 -0.52(-0.55%)
Oct 22, 2013 94.03 95.41 93.96 94.54 1,722,827 +0.35(+0.37%)
Oct 21, 2013 94.22 94.29 93.69 94.20 1,812,470 -0.21(-0.22%)
Oct 18, 2013 94.95 94.97 93.59 94.40 3,399,453 -0.50(-0.52%)
Oct 17, 2013 94.08 95.25 93.97 94.90 2,616,557 +0.72(+0.77%)
Oct 16, 2013 93.30 94.28 92.78 94.18 2,290,312 +1.61(+1.73%)
Oct 15, 2013 92.90 93.18 92.50 92.57 1,873,106 -0.72(-0.77%)
Oct 14, 2013 92.29 93.33 92.29 93.30 1,486,783 +0.29(+0.31%)
Oct 11, 2013 92.41 93.09 92.08 93.01 0 +0.16(+0.17%)
Oct 10, 2013 92.27 93.06 91.59 92.85 2,960,280 +0.89(+0.97%)
Oct 09, 2013 89.14 92.47 88.39 91.96 7,291,884 +1.91(+2.12%)
Oct 08, 2013 91.07 91.31 89.97 90.05 2,666,340 -0.96(-1.06%)
Oct 07, 2013 91.33 91.62 90.97 91.01 1,607,983 -0.83(-0.90%)
Oct 04, 2013 91.63 92.24 91.51 91.84 1,352,040 +0.02(+0.02%)
Oct 03, 2013 91.76 92.40 91.40 91.82 2,001,613 -0.32(-0.35%)
Oct 02, 2013 91.98 92.36 91.74 92.14 2,036,122 -0.14(-0.16%)
Oct 01, 2013 92.37 92.42 92.00 92.29 1,803,403 -0.14(-0.15%)
Sep 30, 2013 92.31 92.73 92.08 92.42 2,279,188 -0.44(-0.48%)
Sep 27, 2013 92.78 93.26 92.62 92.86 0 -0.55(-0.58%)
Sep 26, 2013 93.00 93.47 92.48 93.41 1,291,161 +0.79(+0.86%)
Sep 25, 2013 93.45 93.55 92.29 92.61 2,827,178 -0.75(-0.80%)
Sep 24, 2013 94.15 94.76 93.34 93.36 2,018,497 -0.99(-1.05%)
Sep 23, 2013 93.95 94.82 93.93 94.35 2,192,525 -0.30(-0.31%)
Sep 20, 2013 95.78 95.86 94.38 94.64 0 -1.01(-1.06%)
Sep 19, 2013 95.55 95.87 95.20 95.66 1,519,713 +0.45(+0.47%)
Sep 18, 2013 94.44 95.54 93.86 95.21 2,313,344 +0.59(+0.62%)
Sep 17, 2013 94.13 95.11 93.96 94.62 0 +0.45(+0.48%)
Sep 16, 2013 94.88 94.97 93.86 94.17 2,221,425 +0.26(+0.27%)
Sep 13, 2013 95.12 95.15 93.82 93.91 0 -0.93(-0.98%)
Sep 12, 2013 95.54 95.76 94.58 94.85 1,697,817 -0.85(-0.89%)
Sep 11, 2013 94.35 95.77 94.29 95.70 2,253,710 +1.55(+1.65%)
Sep 10, 2013 92.97 94.34 92.71 94.15 2,071,891 +1.58(+1.71%)
Sep 09, 2013 91.62 92.66 91.43 92.57 1,548,111 +0.80(+0.87%)
Sep 06, 2013 91.72 92.29 90.78 91.76 0 -0.22(-0.24%)
Sep 05, 2013 90.68 92.37 90.68 91.98 3,195,037 +2.50(+2.80%)
Sep 04, 2013 89.87 90.10 89.36 89.48 1,741,960 -0.39(-0.43%)
Sep 03, 2013 90.53 90.78 89.52 89.86 1,497,872 +0.09(+0.10%)
Aug 30, 2013 89.67 90.03 89.20 89.77 0 +0.39(+0.43%)
Aug 29, 2013 88.51 89.79 88.43 89.39 1,692,937 +0.75(+0.84%)
Aug 28, 2013 89.65 89.65 88.56 88.64 2,052,960 -0.97(-1.08%)
Aug 27, 2013 89.26 89.78 89.10 89.61 1,760,739 -0.16(-0.18%)
Aug 26, 2013 90.68 90.78 89.75 89.77 1,287,647 -0.96(-1.06%)
Aug 23, 2013 90.35 91.07 89.61 90.74 0 +0.67(+0.74%)
Aug 22, 2013 89.92 90.34 89.80 90.07 1,242,674 +0.22(+0.25%)
Aug 21, 2013 90.38 90.58 89.76 89.85 0 -0.71(-0.78%)
Aug 20, 2013 90.07 90.91 89.96 90.55 1,806,222 +0.61(+0.68%)
Aug 19, 2013 89.80 90.63 89.72 89.94 1,569,515 +0.14(+0.16%)
Aug 16, 2013 89.69 90.29 89.60 89.80 0 +0.09(+0.10%)
Aug 15, 2013 90.25 90.50 89.48 89.71 2,062,147 -1.60(-1.75%)
Aug 14, 2013 92.41 92.49 91.15 91.31 2,064,105 -1.50(-1.62%)
Aug 13, 2013 93.36 93.37 92.08 92.81 1,531,619 -0.06(-0.07%)
Aug 12, 2013 92.76 93.26 92.30 92.87 1,983,726 +0.08(+0.09%)
Aug 09, 2013 93.78 94.09 92.58 92.79 2,089,944 -1.41(-1.50%)
Aug 08, 2013 94.74 95.42 93.15 94.20 2,956,226 -1.56(-1.63%)
Aug 07, 2013 95.62 95.91 95.06 95.77 1,617,001 +0.12(+0.13%)
Aug 06, 2013 95.44 95.98 95.26 95.65 1,594,986 -0.46(-0.47%)
Aug 05, 2013 95.61 96.21 95.20 96.10 1,670,075 +0.56(+0.59%)
Aug 02, 2013 94.69 95.65 94.38 95.54 1,879,771 +0.82(+0.87%)
Aug 01, 2013 94.50 94.93 94.17 94.72 1,580,662 +0.74(+0.78%)
Jul 31, 2013 94.09 94.53 93.62 93.98 0 +0.39(+0.42%)
Jul 30, 2013 94.32 94.70 93.46 93.59 0 -0.17(-0.18%)
Jul 29, 2013 93.23 94.21 93.04 93.76 0 +0.46(+0.49%)
Jul 26, 2013 93.46 93.65 92.48 93.30 0 -0.70(-0.75%)
Jul 25, 2013 93.72 94.19 93.37 94.01 0 -0.36(-0.38%)
Jul 24, 2013 95.25 95.56 93.85 94.37 0 -0.96(-1.01%)
Jul 23, 2013 94.74 95.37 94.69 95.33 0 +0.84(+0.89%)
Jul 22, 2013 94.69 94.55 94.17 94.49 0 -0.02(-0.02%)
Jul 19, 2013 94.11 94.56 93.30 94.50 0 +0.81(+0.86%)
Jul 18, 2013 93.92 94.13 93.17 93.69 0 -0.37(-0.39%)
Jul 17, 2013 93.61 94.21 93.13 94.06 1,595,282 +0.79(+0.85%)
Jul 16, 2013 92.98 93.44 92.49 93.27 1,618,118 +0.51(+0.55%)
Jul 15, 2013 92.85 93.04 92.14 92.76 0 -0.46(-0.49%)
Jul 12, 2013 92.42 93.55 92.21 93.21 0 +0.45(+0.49%)
Jul 11, 2013 91.92 92.80 91.52 92.76 0 +1.80(+1.98%)
Jul 10, 2013 90.83 91.28 90.69 90.97 1,591,991 +0.24(+0.26%)
Jul 09, 2013 90.52 90.93 90.25 90.73 0 +0.58(+0.65%)
Jul 08, 2013 89.92 90.42 89.70 90.14 0 +0.69(+0.77%)
Jul 05, 2013 89.84 89.89 88.61 89.45 0 +0.68(+0.77%)
Jul 03, 2013 88.39 89.08 88.09 88.77 0 +0.05(+0.05%)
Jul 02, 2013 88.55 89.54 88.40 88.72 0 +0.34(+0.38%)
Jul 01, 2013 89.28 89.49 88.30 88.39 0 -0.11(-0.13%)
Jun 28, 2013 89.01 89.82 88.46 88.50 2,315,740 -0.74(-0.83%)
Jun 27, 2013 89.30 89.92 89.04 89.24 1,152,170 +0.25(+0.28%)
Jun 26, 2013 88.40 89.22 88.12 88.99 0 +0.74(+0.84%)
Jun 25, 2013 88.59 88.59 87.44 88.24 0 +0.49(+0.56%)
Jun 24, 2013 86.01 88.52 86.00 87.76 0 +0.79(+0.91%)
Jun 21, 2013 86.76 87.71 86.36 86.96 3,887,311 +0.87(+1.01%)
Jun 20, 2013 87.83 87.83 85.95 86.09 2,763,464 -2.11(-2.39%)
Jun 19, 2013 89.83 90.12 88.16 88.20 1,822,322 -1.52(-1.69%)
Jun 18, 2013 89.28 89.80 89.00 89.71 1,561,848 +0.31(+0.34%)
Jun 17, 2013 89.44 90.05 88.80 89.40 0 +0.56(+0.63%)
Jun 14, 2013 88.34 89.34 88.31 88.84 0 +0.10(+0.11%)
Jun 13, 2013 87.38 88.96 87.26 88.75 1,537,347 +1.18(+1.35%)
Jun 12, 2013 88.64 88.70 87.33 87.56 1,649,405 -0.50(-0.56%)
Jun 11, 2013 87.84 88.84 87.66 88.06 1,332,208 -0.23(-0.26%)
Jun 10, 2013 88.79 88.87 87.76 88.29 0 -0.22(-0.24%)
Jun 07, 2013 89.04 89.60 88.18 88.51 0 -0.41(-0.46%)
Jun 06, 2013 87.68 88.95 87.55 88.92 0 +1.54(+1.76%)
Jun 05, 2013 88.14 88.51 87.15 87.38 0 -1.19(-1.35%)
Jun 04, 2013 88.73 89.49 87.96 88.57 0 -0.18(-0.20%)
Jun 03, 2013 87.98 88.88 86.90 88.75 2,925,176 +1.00(+1.14%)
May 31, 2013 89.74 90.24 87.75 87.75 4,419,965 -1.80(-2.01%)
May 30, 2013 91.47 92.44 89.54 89.55 4,322,029 -0.86(-0.95%)
May 29, 2013 91.67 91.77 90.24 90.41 2,291,156 -1.50(-1.64%)
May 28, 2013 92.13 92.66 91.27 91.91 3,365,272 +0.35(+0.38%)
May 24, 2013 90.03 91.80 89.84 91.56 0 +0.96(+1.06%)
May 23, 2013 90.23 91.41 89.52 90.60 2,780,048 -0.15(-0.17%)
May 22, 2013 90.71 91.82 90.39 90.75 0 -0.08(-0.09%)
May 21, 2013 90.03 91.21 89.81 90.83 0 +1.17(+1.30%)
May 20, 2013 90.49 90.55 89.60 89.66 0 -0.82(-0.91%)
May 17, 2013 89.81 90.60 89.36 90.49 0 +1.23(+1.38%)
May 16, 2013 90.12 90.45 89.02 89.25 1,915,952 -1.05(-1.16%)
May 15, 2013 88.73 90.41 88.60 90.30 2,262,021 +2.50(+2.84%)
May 13, 2013 87.55 88.06 87.48 87.80 0 +0.02(+0.02%)
May 10, 2013 87.33 87.92 87.13 87.79 0 +0.68(+0.78%)
May 09, 2013 87.70 87.92 86.90 87.11 0 -0.38(-0.43%)
May 08, 2013 87.72 88.00 87.32 87.48 0 -0.08(-0.09%)
May 07, 2013 87.01 87.62 86.73 87.56 0 +0.49(+0.57%)
May 06, 2013 87.56 88.00 87.02 87.07 0 -0.53(-0.60%)
May 03, 2013 87.74 88.12 86.75 87.60 0 +0.85(+0.98%)
May 02, 2013 86.34 87.23 85.98 86.75 1,807,747 +0.38(+0.43%)
May 01, 2013 86.30 87.00 86.17 86.38 0 -0.17(-0.19%)
Apr 30, 2013 86.30 86.65 85.94 86.54 1,956,203 -0.16(-0.18%)
Apr 29, 2013 87.24 87.37 86.57 86.70 2,165,347 -0.51(-0.59%)
Apr 26, 2013 86.92 87.60 86.50 87.21 2,689,566 +0.11(+0.13%)
Apr 25, 2013 86.48 87.27 86.04 87.10 2,314,128 +1.04(+1.21%)
Apr 24, 2013 85.77 86.48 85.64 86.06 0 +0.46(+0.54%)
Apr 23, 2013 84.40 85.68 84.24 85.60 2,168,858 +1.67(+1.99%)
Apr 22, 2013 83.35 84.43 83.22 83.93 2,566,339 +0.57(+0.68%)
Apr 19, 2013 82.37 83.53 82.37 83.37 2,775,716 +0.67(+0.81%)
Apr 18, 2013 83.61 83.90 82.47 82.70 2,323,175 -0.93(-1.11%)
Apr 17, 2013 83.62 84.00 83.28 83.62 2,358,700 -0.62(-0.74%)
Apr 16, 2013 83.59 84.44 83.45 84.24 3,503,668 +1.07(+1.29%)
Apr 15, 2013 84.16 84.78 83.11 83.17 2,278,191 -1.53(-1.81%)
Apr 12, 2013 84.72 85.23 84.32 84.71 1,801,262 +0.10(+0.11%)
Apr 11, 2013 84.51 84.92 83.96 84.61 2,905,984 +0.21(+0.25%)
Apr 10, 2013 84.39 85.02 84.22 84.40 2,201,549 -0.03(-0.04%)
Apr 09, 2013 85.60 85.62 84.28 84.44 2,439,665 -1.00(-1.17%)
Apr 08, 2013 84.96 85.47 84.50 85.43 1,350,032 +0.99(+1.17%)
Apr 05, 2013 84.04 84.58 83.37 84.44 2,103,408 -0.45(-0.53%)
Apr 04, 2013 84.81 85.31 84.17 84.89 1,974,204 +0.00(+0.00%)
Apr 03, 2013 85.80 85.99 84.60 84.89 2,296,735 -1.05(-1.23%)
Apr 02, 2013 84.82 86.00 84.63 85.94 2,295,117 +1.49(+1.77%)
Apr 01, 2013 84.60 85.07 84.11 84.45 1,260,012 -0.24(-0.28%)
Mar 28, 2013 85.13 85.45 84.29 84.69 2,095,966 -0.42(-0.50%)
Mar 27, 2013 84.00 85.22 83.84 85.11 2,469,423 +0.53(+0.63%)
Mar 26, 2013 84.36 84.61 84.16 84.58 1,820,202 +0.40(+0.47%)
Mar 25, 2013 83.96 84.42 83.45 84.18 2,900,777 +0.29(+0.34%)
Mar 22, 2013 82.58 83.90 82.56 83.89 2,551,016 +1.27(+1.54%)
Mar 21, 2013 82.09 82.98 81.95 82.62 2,777,317 +0.35(+0.43%)
Mar 20, 2013 81.76 82.49 81.68 82.27 2,902,183 +0.77(+0.94%)
Mar 19, 2013 81.30 81.84 80.72 81.51 2,806,775 +0.35(+0.43%)
Mar 18, 2013 80.88 81.42 80.62 81.16 2,678,609 -0.05(-0.06%)
Mar 15, 2013 81.85 82.20 81.02 81.21 5,013,981 -0.93(-1.13%)
Mar 14, 2013 82.42 83.03 82.14 82.14 2,902,512 -0.41(-0.49%)
Mar 13, 2013 83.00 83.16 82.14 82.54 3,081,003 -0.26(-0.32%)
Mar 12, 2013 82.70 84.22 82.42 82.81 4,754,709 +1.05(+1.28%)
Mar 11, 2013 82.65 82.75 81.69 81.76 2,657,123 -0.48(-0.58%)
Mar 08, 2013 81.87 82.42 81.30 82.24 1,942,493 +0.85(+1.05%)
Mar 07, 2013 82.65 82.99 81.33 81.39 3,261,638 -0.47(-0.58%)
Mar 06, 2013 82.33 82.60 81.70 81.86 1,571,558 -0.47(-0.57%)
Mar 05, 2013 82.75 82.91 82.01 82.33 2,019,243 -0.22(-0.27%)
Mar 04, 2013 80.82 82.58 80.74 82.55 2,433,107 +1.60(+1.98%)
Mar 01, 2013 80.47 81.13 80.02 80.95 2,242,766 +0.10(+0.13%)
Feb 28, 2013 80.84 81.71 80.48 80.84 2,772,869 +0.45(+0.56%)
Feb 27, 2013 79.55 81.04 78.98 80.40 3,146,016 +1.02(+1.29%)
Feb 26, 2013 79.89 80.42 79.26 79.38 3,652,331 -0.51(-0.64%)
Feb 25, 2013 81.12 81.51 79.86 79.89 2,059,743 -0.85(-1.06%)
Feb 22, 2013 80.67 80.85 80.00 80.74 1,974,744 +0.38(+0.47%)
Feb 21, 2013 80.75 80.95 80.02 80.37 3,420,950 -0.31(-0.39%)
Feb 20, 2013 81.55 81.91 80.65 80.68 2,399,340 -0.65(-0.80%)
Feb 19, 2013 81.69 81.73 80.99 81.33 2,373,221 -0.22(-0.26%)
Feb 15, 2013 81.24 82.31 80.64 81.55 5,312,032 +0.12(+0.15%)
Feb 14, 2013 80.64 81.46 80.62 81.43 2,770,352 +0.31(+0.38%)
Feb 13, 2013 81.39 81.71 80.57 81.12 1,534,024 -0.10(-0.13%)
Feb 12, 2013 81.58 81.59 81.04 81.22 1,507,463 -0.18(-0.23%)
Feb 11, 2013 82.11 82.16 81.22 81.40 1,825,964 -0.64(-0.78%)
Feb 08, 2013 81.71 82.18 81.26 82.04 2,163,002 +0.75(+0.92%)
Feb 07, 2013 81.23 81.66 80.77 81.29 3,767,639 +0.12(+0.15%)
Feb 06, 2013 82.11 82.36 80.56 81.17 3,999,386 -0.40(-0.49%)
Feb 04, 2013 82.87 82.87 81.46 81.57 2,171,480 -1.33(-1.60%)
Feb 01, 2013 81.90 83.06 81.66 82.90 2,909,415 +1.44(+1.77%)
Jan 31, 2013 81.59 82.11 81.28 81.46 2,080,767 -0.15(-0.19%)
Jan 30, 2013 81.99 82.08 81.43 81.61 2,436,914 -0.66(-0.80%)
Jan 29, 2013 81.31 82.41 81.27 82.27 2,604,313 +0.69(+0.85%)
Jan 28, 2013 81.69 81.79 81.19 81.58 2,049,825 +0.10(+0.13%)
Jan 25, 2013 81.96 82.09 81.20 81.48 2,026,018 -0.42(-0.52%)
Jan 24, 2013 81.50 82.41 81.42 81.90 1,903,731 +0.61(+0.75%)
Jan 23, 2013 81.43 81.79 81.01 81.29 1,812,551 -0.02(-0.03%)
Jan 22, 2013 80.74 81.33 80.53 81.31 2,518,154 +0.76(+0.94%)
Jan 18, 2013 80.32 80.75 80.09 80.56 2,941,775 +0.19(+0.24%)
Jan 17, 2013 80.85 80.99 80.36 80.36 2,632,339 -0.45(-0.56%)
Jan 16, 2013 80.18 80.88 80.12 80.82 1,509,579 +0.30(+0.38%)
Jan 15, 2013 79.48 80.81 79.45 80.52 2,167,324 +0.62(+0.78%)
Jan 14, 2013 79.87 81.11 79.36 79.89 2,707,320 +0.07(+0.09%)
Jan 11, 2013 80.40 80.79 79.66 79.82 2,771,619 -0.37(-0.46%)
Jan 10, 2013 80.67 80.79 79.70 80.19 2,925,146 -0.39(-0.48%)
Jan 09, 2013 80.42 80.79 80.20 80.58 2,304,394 +0.04(+0.05%)
Jan 08, 2013 80.40 81.03 80.18 80.54 2,751,107 -0.15(-0.19%)
Jan 07, 2013 80.47 80.98 80.32 80.69 2,090,213 -0.63(-0.77%)
Jan 04, 2013 81.63 81.92 80.83 81.32 2,499,691 -0.26(-0.32%)
Jan 03, 2013 81.28 82.00 81.00 81.58 4,864,730 +0.83(+1.03%)
Jan 02, 2013 80.25 80.75 79.77 80.75 3,962,017 +2.17(+2.75%)
Dec 31, 2012 77.09 78.75 76.82 78.59 3,012,182 +1.40(+1.82%)
Dec 28, 2012 77.35 77.92 77.16 77.19 2,074,620 -0.76(-0.97%)
Dec 27, 2012 78.42 78.58 77.32 77.94 2,584,554 -0.61(-0.77%)
Dec 26, 2012 79.01 79.36 78.10 78.55 1,829,517 -0.60(-0.76%)
Dec 24, 2012 78.90 79.55 78.63 79.15 1,178,248 -0.04(-0.05%)
Dec 21, 2012 78.35 79.24 77.73 79.19 5,236,015 +0.23(+0.29%)
Dec 20, 2012 78.98 79.15 78.12 78.96 2,467,429 +0.41(+0.53%)
Dec 19, 2012 79.19 79.78 78.52 78.55 3,961,320 -0.94(-1.18%)
Dec 18, 2012 78.72 79.57 78.52 79.49 3,643,735 +0.86(+1.09%)
Dec 17, 2012 77.22 78.72 77.21 78.63 3,577,553 +1.48(+1.92%)
Dec 14, 2012 77.21 77.98 77.09 77.15 2,714,535 -0.74(-0.95%)
Dec 13, 2012 78.05 78.70 77.48 77.89 3,410,881 +0.10(+0.13%)
Dec 12, 2012 78.82 79.11 77.41 77.79 6,771,629 -0.47(-0.60%)
Dec 11, 2012 78.80 79.32 78.06 78.26 5,051,403 -0.51(-0.65%)
Dec 10, 2012 78.72 79.02 78.45 78.76 2,910,769 +0.31(+0.40%)
Dec 07, 2012 78.71 78.81 78.14 78.45 3,887,233 +0.07(+0.09%)
Dec 06, 2012 78.36 79.31 78.07 78.38 6,353,511 -0.38(-0.48%)
Dec 05, 2012 77.73 78.78 77.54 78.76 11,394,308 +1.15(+1.48%)
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.