Costco Wholesale (NQ: COST )

365.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:17 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 66.59 67.92 66.51 67.61 3,304,909 +0.64(+0.96%)
Nov 29, 2010 66.90 67.00 66.33 66.97 2,350,195 -0.25(-0.37%)
Nov 26, 2010 67.11 67.47 67.03 67.22 953,108 -0.32(-0.47%)
Nov 24, 2010 67.17 67.54 67.54 67.54 2,687,969 +0.64(+0.96%)
Nov 23, 2010 66.97 67.07 66.27 66.90 2,985,756 -0.36(-0.54%)
Nov 22, 2010 66.27 67.34 66.18 67.26 2,827,149 +0.70(+1.05%)
Nov 19, 2010 66.26 66.72 66.12 66.56 2,710,292 +0.15(+0.23%)
Nov 18, 2010 67.25 67.49 66.32 66.41 3,671,073 -0.61(-0.91%)
Nov 17, 2010 66.02 67.13 66.02 67.02 5,484,506 +1.28(+1.95%)
Nov 16, 2010 65.19 66.40 64.57 65.74 6,198,575 +0.26(+0.40%)
Nov 15, 2010 65.45 65.99 65.40 65.48 2,948,920 +0.28(+0.43%)
Nov 12, 2010 64.88 65.70 64.65 65.20 3,703,199 -0.15(-0.23%)
Nov 11, 2010 64.10 65.42 63.91 65.35 3,798,322 +0.90(+1.40%)
Nov 10, 2010 64.02 64.50 63.94 64.45 2,680,791 +0.23(+0.36%)
Nov 09, 2010 64.70 64.78 63.96 64.22 2,602,652 -0.59(-0.91%)
Nov 08, 2010 64.86 64.87 64.24 64.81 2,613,501 -0.59(-0.90%)
Nov 05, 2010 65.53 66.04 65.23 65.40 3,039,814 -0.08(-0.12%)
Nov 04, 2010 63.89 65.63 63.89 65.48 5,801,415 +2.32(+3.67%)
Nov 03, 2010 63.53 63.86 62.71 63.16 4,080,875 -0.56(-0.88%)
Nov 02, 2010 63.55 64.18 63.35 63.72 2,988,323 +0.44(+0.70%)
Nov 01, 2010 63.05 63.62 62.78 63.28 2,790,565 +0.51(+0.81%)
Oct 29, 2010 62.61 62.90 62.52 62.77 2,350,861 -0.03(-0.05%)
Oct 28, 2010 63.06 63.25 62.50 62.80 2,385,351 -0.18(-0.29%)
Oct 27, 2010 63.38 63.38 62.51 62.98 3,378,696 -1.13(-1.76%)
Oct 25, 2010 64.12 64.77 64.01 64.11 2,763,974 +0.08(+0.12%)
Oct 22, 2010 63.84 64.10 63.22 64.03 2,406,321 +0.43(+0.68%)
Oct 21, 2010 62.56 63.89 62.54 63.60 4,172,004 +0.99(+1.58%)
Oct 20, 2010 62.35 63.07 62.25 62.61 2,785,793 +0.40(+0.64%)
Oct 19, 2010 62.66 63.14 61.90 62.21 3,970,566 -1.00(-1.58%)
Oct 18, 2010 63.42 63.80 63.13 63.21 2,416,929 -0.49(-0.77%)
Oct 15, 2010 63.46 63.77 63.21 63.70 4,033,343 +0.52(+0.82%)
Oct 14, 2010 63.12 63.86 62.91 63.18 4,214,490 -0.18(-0.28%)
Oct 13, 2010 63.20 63.96 63.00 63.36 5,006,404 +0.02(+0.03%)
Oct 12, 2010 64.03 64.09 63.31 63.34 4,454,324 -0.98(-1.52%)
Oct 11, 2010 63.39 64.49 63.28 64.32 2,584,800 +0.03(+0.05%)
Oct 08, 2010 64.40 64.95 63.94 64.29 5,631,921 -0.97(-1.49%)
Oct 07, 2010 65.22 65.26 64.43 65.26 5,047,925 -0.15(-0.23%)
Oct 06, 2010 63.00 65.46 62.81 65.41 11,502,166 +0.75(+1.16%)
Oct 05, 2010 65.00 65.00 64.33 64.66 5,698,628 +0.10(+0.15%)
Oct 04, 2010 65.06 65.24 64.53 64.56 4,502,829 -0.49(-0.75%)
Oct 01, 2010 64.92 65.25 64.50 65.05 4,037,646 +0.56(+0.87%)
Sep 30, 2010 64.87 65.00 64.07 64.49 4,090,226 -0.18(-0.28%)
Sep 29, 2010 64.93 65.22 64.39 64.67 3,585,190 -0.33(-0.51%)
Sep 28, 2010 63.86 65.11 63.69 65.00 5,453,450 +1.27(+1.99%)
Sep 27, 2010 63.82 64.14 63.63 63.73 4,704,369 -0.32(-0.50%)
Sep 24, 2010 63.00 64.31 62.78 64.05 4,481,517 +1.55(+2.48%)
Sep 23, 2010 62.05 62.82 61.88 62.50 3,398,865 +0.17(+0.27%)
Sep 22, 2010 61.52 62.45 61.52 62.33 4,806,457 +1.06(+1.73%)
Sep 21, 2010 61.21 61.53 60.86 61.27 3,198,451 -0.01(-0.02%)
Sep 20, 2010 61.51 61.78 60.97 61.28 3,472,484 -0.01(-0.02%)
Sep 17, 2010 61.50 61.50 60.95 61.29 3,495,748 +0.10(+0.16%)
Sep 15, 2010 61.04 61.27 60.91 61.19 3,523,032 +0.15(+0.25%)
Sep 14, 2010 60.00 61.21 59.94 61.04 4,134,776 +0.99(+1.65%)
Sep 13, 2010 59.82 60.23 59.41 60.05 3,107,730 +0.51(+0.86%)
Sep 10, 2010 59.30 59.79 59.14 59.54 2,608,593 +0.60(+1.02%)
Sep 09, 2010 59.50 59.51 58.83 58.94 2,622,824 -0.27(-0.46%)
Sep 08, 2010 59.37 59.42 58.80 59.21 3,412,624 +0.57(+0.97%)
Sep 07, 2010 58.25 59.00 58.20 58.64 2,598,468 +0.07(+0.12%)
Sep 03, 2010 59.05 59.05 58.19 58.57 2,779,347 -0.02(-0.03%)
Sep 02, 2010 58.41 58.83 57.65 58.59 5,011,223 +0.80(+1.38%)
Sep 01, 2010 56.93 57.89 56.76 57.79 3,966,378 +1.29(+2.28%)
Aug 31, 2010 55.86 57.06 55.74 56.50 4,358,623 +0.43(+0.77%)
Aug 30, 2010 56.21 56.85 56.07 56.07 2,843,015 -0.12(-0.21%)
Aug 27, 2010 56.39 56.53 55.41 56.19 4,255,435 -0.09(-0.16%)
Aug 26, 2010 57.13 57.15 56.15 56.28 3,854,426 -0.79(-1.38%)
Aug 25, 2010 55.37 57.40 55.20 57.07 5,946,532 +1.47(+2.64%)
Aug 24, 2010 54.52 55.67 54.05 55.60 6,658,547 +0.70(+1.28%)
Aug 23, 2010 55.33 55.65 54.85 54.90 2,407,427 -0.14(-0.25%)
Aug 20, 2010 54.73 55.12 54.48 55.04 2,896,121 +0.03(+0.05%)
Aug 19, 2010 55.44 55.63 54.61 55.01 2,946,148 -0.67(-1.20%)
Aug 18, 2010 55.25 55.99 54.99 55.68 2,909,110 -0.15(-0.27%)
Aug 17, 2010 55.51 56.29 55.38 55.83 2,641,687 +0.46(+0.83%)
Aug 16, 2010 55.14 55.50 55.00 55.37 2,395,328 +0.06(+0.11%)
Aug 13, 2010 55.41 55.71 55.06 55.31 2,270,614 -0.36(-0.65%)
Aug 12, 2010 55.49 55.96 55.37 55.67 3,268,906 -0.20(-0.36%)
Aug 11, 2010 56.51 56.62 55.81 55.87 2,847,435 -1.11(-1.95%)
Aug 10, 2010 56.79 57.31 56.63 56.98 2,433,520 -0.18(-0.31%)
Aug 09, 2010 56.55 57.49 56.54 57.16 2,391,785 +0.62(+1.10%)
Aug 06, 2010 56.25 56.64 55.76 56.54 3,030,240 +0.08(+0.14%)
Aug 05, 2010 56.74 56.74 55.86 56.46 4,358,225 -0.94(-1.64%)
Aug 04, 2010 56.49 57.61 56.24 57.40 4,364,514 +0.85(+1.50%)
Aug 03, 2010 56.62 56.91 56.38 56.55 3,246,732 -0.29(-0.51%)
Aug 02, 2010 57.06 57.34 56.76 56.84 3,621,306 +0.13(+0.23%)
Jul 30, 2010 55.71 56.89 55.71 56.71 2,973,891 +0.50(+0.89%)
Jul 29, 2010 56.74 57.00 55.77 56.21 3,439,741 -0.30(-0.53%)
Jul 28, 2010 57.22 57.40 56.41 56.51 3,077,786 -0.70(-1.22%)
Jul 27, 2010 56.49 57.35 56.39 57.21 6,929,982 +1.50(+2.69%)
Jul 26, 2010 55.79 56.00 55.45 55.71 3,494,303 -0.24(-0.43%)
Jul 23, 2010 55.00 56.00 54.78 55.95 4,905,376 +1.05(+1.91%)
Jul 22, 2010 54.09 55.08 53.84 54.90 5,284,037 +1.29(+2.41%)
Jul 21, 2010 55.07 55.10 53.49 53.61 4,977,260 -1.48(-2.69%)
Jul 20, 2010 54.37 55.09 54.11 55.09 6,343,439 +0.27(+0.49%)
Jul 19, 2010 55.13 55.29 54.60 54.82 3,574,961 -0.16(-0.29%)
Jul 16, 2010 56.59 56.60 54.95 54.98 5,020,200 -1.57(-2.78%)
Jul 15, 2010 56.37 56.59 55.85 56.55 2,949,348 +0.20(+0.35%)
Jul 14, 2010 56.39 56.40 55.87 56.35 3,428,190 -0.16(-0.28%)
Jul 13, 2010 56.15 56.75 56.15 56.51 3,207,147 +0.58(+1.04%)
Jul 12, 2010 56.05 56.43 55.73 55.93 2,644,587 -0.26(-0.46%)
Jul 09, 2010 56.29 56.29 55.60 56.19 3,895,781 +0.48(+0.86%)
Jul 08, 2010 54.78 55.79 54.52 55.71 7,592,664 +1.42(+2.62%)
Jul 07, 2010 53.76 54.33 53.41 54.29 4,812,993 +0.29(+0.54%)
Jul 06, 2010 54.69 54.71 53.51 54.00 3,364,625 -0.23(-0.42%)
Jul 02, 2010 55.18 55.18 53.76 54.23 3,385,178 -0.67(-1.22%)
Jul 01, 2010 54.73 55.16 54.22 54.90 5,376,738 +0.07(+0.13%)
Jun 30, 2010 55.52 55.67 54.69 54.83 4,609,575 -0.80(-1.44%)
Jun 29, 2010 56.18 56.37 55.39 55.63 4,298,397 -0.81(-1.44%)
Jun 25, 2010 56.17 56.86 55.87 56.44 4,488,863 +0.22(+0.39%)
Jun 24, 2010 57.17 57.45 56.00 56.22 3,772,512 -1.22(-2.12%)
Jun 23, 2010 57.59 57.68 57.01 57.44 2,541,173 -0.17(-0.30%)
Jun 22, 2010 57.99 58.31 57.54 57.61 2,716,293 -0.17(-0.29%)
Jun 21, 2010 58.50 58.70 57.55 57.78 2,795,564 -0.43(-0.74%)
Jun 18, 2010 58.50 58.73 58.05 58.21 3,657,292 -0.37(-0.63%)
Jun 17, 2010 58.59 58.72 57.99 58.58 2,828,946 +0.24(+0.41%)
Jun 16, 2010 58.47 58.89 58.12 58.34 2,876,888 -0.82(-1.39%)
Jun 15, 2010 57.93 59.18 57.92 59.16 5,099,847 +1.64(+2.85%)
Jun 14, 2010 57.64 57.90 57.30 57.52 2,510,744 +0.00(+0.00%)
Jun 11, 2010 57.18 57.65 57.00 57.52 3,092,943 -0.13(-0.23%)
Jun 10, 2010 57.82 58.06 57.30 57.65 3,277,163 +0.25(+0.44%)
Jun 09, 2010 56.68 57.75 56.58 57.40 4,926,887 +0.74(+1.31%)
Jun 08, 2010 55.69 56.72 55.55 56.66 3,726,452 +0.81(+1.45%)
Jun 07, 2010 56.01 56.62 55.76 55.85 3,414,761 -0.32(-0.57%)
Jun 04, 2010 57.45 57.45 56.01 56.17 5,498,959 -1.76(-3.03%)
Jun 03, 2010 58.23 59.16 57.30 57.93 7,218,991 -1.02(-1.73%)
Jun 02, 2010 58.34 58.98 57.95 58.95 3,898,883 +0.97(+1.67%)
Jun 01, 2010 58.18 58.85 57.73 57.98 3,200,348 -0.27(-0.46%)
May 28, 2010 58.74 58.92 58.02 58.25 3,501,021 -0.49(-0.83%)
May 27, 2010 57.34 59.26 57.04 58.74 8,764,497 +2.76(+4.93%)
May 26, 2010 56.60 56.70 55.71 55.98 6,146,586 -0.52(-0.92%)
May 25, 2010 55.96 56.50 55.39 56.50 6,120,301 -0.26(-0.46%)
May 24, 2010 57.18 57.41 56.68 56.76 3,364,253 -0.68(-1.18%)
May 21, 2010 55.93 57.73 55.79 57.44 5,966,020 +0.85(+1.50%)
May 20, 2010 56.97 57.52 56.55 56.59 6,755,506 -1.18(-2.04%)
May 19, 2010 57.49 58.48 57.49 57.77 4,350,150 -0.01(-0.02%)
May 18, 2010 58.64 58.99 57.68 57.78 4,308,787 -0.57(-0.98%)
May 17, 2010 57.82 58.44 57.53 58.35 4,129,091 +0.61(+1.06%)
May 14, 2010 57.26 58.12 57.21 57.74 4,890,494 +0.07(+0.12%)
May 13, 2010 57.81 58.49 57.60 57.67 5,007,654 -0.21(-0.36%)
May 12, 2010 58.06 58.19 57.66 57.88 4,122,403 -0.06(-0.10%)
May 11, 2010 58.11 58.30 57.33 57.94 5,443,075 +0.42(+0.73%)
May 10, 2010 57.74 58.99 57.10 57.52 8,379,056 +0.21(+0.37%)
May 07, 2010 57.86 58.70 56.83 57.31 9,286,653 -0.72(-1.24%)
May 06, 2010 58.95 59.11 55.00 58.03 11,175,448 -2.33(-3.86%)
May 05, 2010 60.69 60.83 59.72 60.36 6,438,637 +0.48(+0.80%)
May 04, 2010 58.83 60.37 58.31 59.88 6,046,131 +0.57(+0.96%)
May 03, 2010 59.03 59.50 58.90 59.31 4,051,383 +0.23(+0.39%)
Apr 30, 2010 59.13 59.68 59.02 59.08 4,960,665 -0.27(-0.45%)
Apr 29, 2010 59.01 59.45 58.92 59.35 2,883,748 +0.50(+0.85%)
Apr 28, 2010 59.30 59.49 58.74 58.85 3,462,400 -0.32(-0.54%)
Apr 27, 2010 60.25 60.25 59.11 59.17 3,948,814 -0.90(-1.50%)
Apr 26, 2010 60.20 60.30 60.01 60.07 2,874,503 -0.13(-0.22%)
Apr 23, 2010 60.07 60.48 60.00 60.20 4,017,382 -0.02(-0.03%)
Apr 22, 2010 59.23 60.41 59.12 60.22 3,917,859 +0.71(+1.19%)
Apr 21, 2010 59.40 59.56 59.04 59.51 3,033,108 +0.02(+0.03%)
Apr 20, 2010 59.70 59.92 59.33 59.49 3,703,269 +0.02(+0.03%)
Apr 19, 2010 59.29 59.53 58.61 59.47 4,040,701 +0.28(+0.47%)
Apr 16, 2010 58.96 59.52 58.93 59.19 5,444,285 +0.16(+0.27%)
Apr 15, 2010 59.41 59.44 58.90 59.03 5,754,315 -0.59(-0.99%)
Apr 14, 2010 59.79 59.87 58.94 59.62 6,731,417 -0.27(-0.45%)
Apr 13, 2010 60.22 60.55 59.76 59.89 4,191,363 -0.46(-0.76%)
Apr 12, 2010 60.89 61.21 60.26 60.35 4,550,693 -0.86(-1.41%)
Apr 09, 2010 61.04 61.41 60.92 61.21 2,804,841 +0.23(+0.38%)
Apr 08, 2010 61.60 61.62 60.82 60.98 4,476,289 -0.74(-1.20%)
Apr 07, 2010 61.65 61.96 61.50 61.72 3,897,140 -0.02(-0.03%)
Apr 06, 2010 61.05 61.85 60.75 61.74 3,589,094 +0.92(+1.51%)
Apr 05, 2010 60.33 60.87 60.00 60.82 2,146,058 +0.68(+1.13%)
Apr 01, 2010 59.73 60.14 60.14 60.14 2,638,300 +0.43(+0.72%)
Mar 31, 2010 60.06 60.11 59.68 59.71 2,548,113 -0.46(-0.76%)
Mar 30, 2010 60.27 60.50 60.04 60.17 2,067,042 +0.03(+0.05%)
Mar 29, 2010 60.14 60.43 59.96 60.14 2,375,459 +0.01(+0.02%)
Mar 26, 2010 60.25 60.42 59.91 60.13 2,301,952 +0.08(+0.13%)
Mar 25, 2010 60.42 60.42 60.01 60.05 2,591,464 -0.02(-0.03%)
Mar 24, 2010 60.74 60.74 60.02 60.07 2,909,940 -0.69(-1.14%)
Mar 23, 2010 60.76 60.89 60.36 60.76 2,937,709 -0.12(-0.20%)
Mar 22, 2010 60.54 61.09 60.43 60.88 2,368,927 +0.16(+0.26%)
Mar 19, 2010 61.38 61.50 60.49 60.72 4,687,497 -0.55(-0.90%)
Mar 18, 2010 61.00 61.43 60.92 61.27 3,156,108 -0.06(-0.10%)
Mar 17, 2010 60.96 61.46 60.90 61.33 3,115,250 +0.42(+0.69%)
Mar 16, 2010 60.71 60.96 60.59 60.91 2,480,575 +0.36(+0.59%)
Mar 15, 2010 60.41 60.62 60.05 60.55 2,584,674 +0.38(+0.63%)
Mar 12, 2010 59.88 60.48 59.81 60.17 3,938,659 +0.27(+0.45%)
Mar 11, 2010 59.78 60.06 59.77 59.90 3,957,193 +0.06(+0.10%)
Mar 10, 2010 60.21 60.41 59.76 59.84 3,248,390 -0.29(-0.48%)
Mar 09, 2010 60.38 60.57 60.04 60.13 3,186,925 -0.54(-0.89%)
Mar 08, 2010 60.54 61.00 60.52 60.67 3,020,305 -0.01(-0.02%)
Mar 05, 2010 60.85 60.97 60.50 60.68 3,514,759 -0.12(-0.20%)
Mar 04, 2010 60.75 61.16 60.48 60.80 3,286,076 +0.12(+0.20%)
Mar 03, 2010 59.75 61.58 59.64 60.68 10,153,492 -0.70(-1.14%)
Mar 02, 2010 62.12 62.12 61.20 61.38 4,126,048 -0.27(-0.44%)
Mar 01, 2010 61.00 62.11 60.68 61.65 4,031,090 +0.68(+1.12%)
Feb 26, 2010 61.36 61.47 60.78 60.97 3,681,865 -0.43(-0.70%)
Feb 25, 2010 60.29 61.52 60.21 61.40 3,533,947 +0.54(+0.89%)
Feb 24, 2010 60.80 61.22 60.61 60.86 2,908,141 +0.35(+0.58%)
Feb 23, 2010 60.64 60.92 60.41 60.51 3,081,114 -0.28(-0.46%)
Feb 22, 2010 61.40 61.45 60.69 60.79 3,004,294 -0.35(-0.57%)
Feb 19, 2010 60.73 61.36 60.66 61.14 2,510,091 +0.18(+0.30%)
Feb 18, 2010 60.93 61.13 60.58 60.96 2,275,140 -0.09(-0.15%)
Feb 17, 2010 60.79 61.30 60.74 61.05 2,663,023 +0.38(+0.63%)
Feb 16, 2010 59.62 60.85 59.30 60.67 4,052,274 +1.39(+2.34%)
Feb 12, 2010 59.19 59.28 59.28 59.28 4,337,600 -0.39(-0.65%)
Feb 11, 2010 58.86 59.78 58.67 59.67 4,030,760 +0.52(+0.88%)
Feb 10, 2010 58.66 59.32 58.38 59.15 4,520,414 +0.39(+0.66%)
Feb 09, 2010 58.80 59.00 58.20 58.76 3,486,817 +0.62(+1.07%)
Feb 08, 2010 58.26 58.78 58.13 58.14 3,319,738 -0.44(-0.75%)
Feb 05, 2010 58.59 58.90 58.07 58.58 4,793,748 +0.06(+0.10%)
Feb 04, 2010 58.17 58.94 58.10 58.52 5,962,605 +0.10(+0.17%)
Feb 03, 2010 58.59 58.95 58.38 58.42 5,269,084 -0.35(-0.60%)
Feb 02, 2010 58.00 58.88 57.60 58.77 5,231,475 +0.86(+1.49%)
Feb 01, 2010 57.80 57.92 57.36 57.91 4,295,437 +0.48(+0.84%)
Jan 29, 2010 57.59 58.54 57.40 57.43 5,414,003 +0.08(+0.14%)
Jan 28, 2010 57.73 57.82 57.06 57.35 3,196,707 -0.18(-0.31%)
Jan 27, 2010 57.71 58.04 57.28 57.53 3,776,135 -0.40(-0.69%)
Jan 26, 2010 57.20 58.48 57.14 57.93 3,530,432 +0.38(+0.66%)
Jan 25, 2010 57.35 57.82 56.75 57.55 2,690,504 +0.48(+0.84%)
Jan 22, 2010 57.40 57.96 57.04 57.07 4,221,256 -0.45(-0.78%)
Jan 21, 2010 58.13 58.60 57.35 57.52 3,427,976 -0.75(-1.29%)
Jan 20, 2010 58.48 58.68 57.62 58.27 4,484,750 -0.68(-1.15%)
Jan 19, 2010 59.17 59.28 58.79 58.95 2,558,132 +0.16(+0.27%)
Jan 15, 2010 58.99 58.79 58.79 58.79 3,081,700 +0.07(+0.12%)
Jan 14, 2010 59.12 59.25 58.71 58.72 2,145,635 -0.68(-1.14%)
Jan 13, 2010 59.11 59.59 58.94 59.40 2,051,497 +0.37(+0.63%)
Jan 12, 2010 59.23 59.39 58.72 59.03 2,113,234 -0.32(-0.54%)
Jan 11, 2010 59.21 59.42 59.00 59.35 1,830,333 +0.07(+0.12%)
Jan 08, 2010 59.47 59.61 59.10 59.28 2,348,272 -0.43(-0.72%)
Jan 07, 2010 60.08 60.44 59.26 59.71 4,527,524 -0.29(-0.48%)
Jan 06, 2010 59.07 60.05 59.00 60.00 3,722,838 +0.77(+1.30%)
Jan 05, 2010 59.26 59.42 58.84 59.23 2,775,802 -0.18(-0.30%)
Jan 04, 2010 59.13 60.07 59.13 59.41 3,280,136 +0.24(+0.41%)
Dec 31, 2009 60.24 59.17 59.17 59.17 1,862,900 -0.88(-1.47%)
Dec 30, 2009 60.13 60.49 59.87 60.05 1,678,473 -0.21(-0.35%)
Dec 29, 2009 60.49 60.69 60.20 60.26 1,794,416 -0.30(-0.50%)
Dec 28, 2009 60.40 60.75 60.33 60.56 1,748,245 +0.16(+0.26%)
Dec 24, 2009 60.29 60.60 60.09 60.40 1,681,340 +0.33(+0.55%)
Dec 23, 2009 59.60 60.31 59.60 60.07 2,945,699 +0.50(+0.84%)
Dec 22, 2009 59.03 59.80 59.03 59.57 3,026,194 +0.30(+0.51%)
Dec 21, 2009 58.78 59.55 58.64 59.27 2,113,935 +0.84(+1.44%)
Dec 18, 2009 58.03 58.46 57.52 58.43 4,540,784 +0.63(+1.09%)
Dec 17, 2009 58.53 58.58 57.80 57.80 2,876,780 -0.97(-1.65%)
Dec 16, 2009 59.15 59.50 58.72 58.77 2,859,235 -0.21(-0.36%)
Dec 15, 2009 59.42 59.47 58.86 58.98 2,794,832 -0.49(-0.82%)
Dec 14, 2009 59.30 59.72 59.17 59.47 2,174,888 +0.15(+0.25%)
Dec 11, 2009 59.04 59.49 58.97 59.32 3,197,277 +0.56(+0.95%)
Dec 10, 2009 59.15 59.36 58.23 58.76 5,576,478 +0.10(+0.17%)
Dec 09, 2009 58.71 59.00 58.10 58.66 3,745,569 -0.09(-0.15%)
Dec 08, 2009 58.85 58.96 58.00 58.75 3,853,276 -0.60(-1.01%)
Dec 07, 2009 59.13 59.74 59.05 59.35 2,422,372 +0.16(+0.27%)
Dec 04, 2009 59.40 59.99 58.67 59.19 4,935,918 +0.17(+0.29%)
Dec 03, 2009 59.40 59.57 58.90 59.02 8,325,941 -1.85(-3.04%)
Dec 02, 2009 60.65 61.15 60.29 60.87 4,316,192 +0.14(+0.23%)
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.