Costco Wholesale (NQ: COST )

363.17 USD -2.04 (-0.56%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 84.93 85.82 84.50 85.30 3,558,432 +1.79(+2.14%)
Nov 29, 2011 82.64 83.66 82.01 83.51 1,917,230 +1.28(+1.56%)
Nov 28, 2011 82.76 82.82 81.74 82.23 2,005,357 +1.41(+1.74%)
Nov 25, 2011 80.35 81.63 80.30 80.82 826,765 +0.06(+0.07%)
Nov 23, 2011 81.29 81.63 80.41 80.76 2,183,779 -1.05(-1.28%)
Nov 22, 2011 81.22 82.11 81.05 81.81 1,635,276 +0.52(+0.64%)
Nov 21, 2011 81.22 81.81 80.79 81.29 1,872,338 -0.43(-0.53%)
Nov 18, 2011 82.06 82.24 81.44 81.72 2,356,802 -0.26(-0.32%)
Nov 17, 2011 82.64 83.17 81.19 81.98 2,311,970 -0.96(-1.16%)
Nov 16, 2011 83.94 84.36 82.86 82.94 2,459,206 -1.54(-1.82%)
Nov 15, 2011 83.41 84.73 83.15 84.48 1,724,021 +1.03(+1.23%)
Nov 14, 2011 82.74 83.99 82.72 83.45 1,539,423 +0.41(+0.49%)
Nov 11, 2011 83.35 83.71 82.68 83.04 2,500,698 +0.32(+0.39%)
Nov 10, 2011 84.02 84.12 82.45 82.72 2,502,468 -0.69(-0.83%)
Nov 09, 2011 83.57 84.04 82.77 83.41 2,850,211 -1.59(-1.87%)
Nov 08, 2011 84.14 85.03 83.34 85.00 2,499,488 +0.84(+1.00%)
Nov 07, 2011 83.69 84.29 83.21 84.16 2,055,151 +0.35(+0.42%)
Nov 04, 2011 84.52 84.68 83.50 83.81 2,098,031 -0.89(-1.05%)
Nov 03, 2011 83.89 84.76 82.88 84.70 2,623,210 +0.27(+0.32%)
Nov 02, 2011 84.04 84.77 83.56 84.43 2,620,805 +1.08(+1.30%)
Nov 01, 2011 82.37 84.24 81.99 83.35 2,790,372 +0.10(+0.12%)
Oct 31, 2011 84.55 85.30 83.25 83.25 3,073,021 -1.68(-1.98%)
Oct 28, 2011 84.65 85.18 84.26 84.93 1,904,828 -0.29(-0.34%)
Oct 27, 2011 85.00 86.14 84.06 85.22 3,728,249 +1.49(+1.78%)
Oct 26, 2011 83.41 84.13 82.11 83.73 2,421,046 +0.50(+0.60%)
Oct 25, 2011 83.45 84.50 83.05 83.23 2,192,836 -1.25(-1.48%)
Oct 24, 2011 84.83 85.18 84.16 84.48 3,025,584 -0.82(-0.96%)
Oct 21, 2011 84.77 85.30 84.32 85.30 2,957,155 +1.04(+1.23%)
Oct 20, 2011 84.38 85.35 83.78 84.26 2,419,511 -0.12(-0.14%)
Oct 19, 2011 84.39 84.99 84.17 84.38 2,703,991 -0.19(-0.22%)
Oct 18, 2011 82.35 85.00 82.19 84.57 3,544,469 +2.21(+2.68%)
Oct 17, 2011 81.57 82.53 81.54 82.36 2,277,909 +0.59(+0.72%)
Oct 14, 2011 82.07 82.81 81.19 81.77 2,227,693 +0.10(+0.12%)
Oct 13, 2011 81.44 81.95 81.28 81.67 1,839,052 +0.25(+0.31%)
Oct 12, 2011 81.51 82.50 81.21 81.42 2,453,913 +0.52(+0.64%)
Oct 11, 2011 80.98 81.06 80.25 80.90 1,983,734 -0.33(-0.41%)
Oct 10, 2011 80.00 81.32 79.85 81.23 2,324,346 +2.21(+2.80%)
Oct 07, 2011 79.31 79.69 78.72 79.02 3,353,682 -0.18(-0.23%)
Oct 06, 2011 78.97 80.00 78.41 79.20 4,214,790 -1.05(-1.31%)
Oct 05, 2011 80.99 81.78 78.62 80.25 5,042,921 -1.40(-1.71%)
Oct 04, 2011 80.67 81.78 78.61 81.65 4,716,695 +0.02(+0.02%)
Oct 03, 2011 81.72 83.22 81.18 81.63 3,234,422 -0.50(-0.61%)
Sep 30, 2011 82.38 83.68 82.02 82.13 2,765,190 -0.85(-1.02%)
Sep 29, 2011 84.98 85.27 81.99 82.98 2,434,146 -0.81(-0.97%)
Sep 28, 2011 84.59 85.30 83.77 83.79 2,140,953 -0.54(-0.64%)
Sep 27, 2011 85.61 85.94 83.95 84.33 2,494,158 -0.12(-0.14%)
Sep 26, 2011 83.80 84.75 83.36 84.45 3,124,974 +1.08(+1.30%)
Sep 23, 2011 82.70 83.90 82.47 83.37 2,827,358 +0.19(+0.22%)
Sep 22, 2011 82.73 83.78 81.73 83.18 4,549,783 -1.25(-1.47%)
Sep 21, 2011 85.07 86.18 84.39 84.43 2,638,981 -0.64(-0.75%)
Sep 20, 2011 85.15 86.34 84.70 85.07 3,318,244 +0.04(+0.05%)
Sep 19, 2011 83.54 85.34 83.42 85.03 2,567,637 +0.79(+0.94%)
Sep 16, 2011 83.26 84.96 82.96 84.24 4,399,478 +1.23(+1.48%)
Sep 15, 2011 82.89 83.29 82.10 83.01 2,440,241 +1.11(+1.36%)
Sep 14, 2011 80.94 82.52 79.93 81.90 2,738,259 +1.19(+1.47%)
Sep 13, 2011 80.07 80.79 79.30 80.71 2,353,534 +0.99(+1.24%)
Sep 12, 2011 78.03 79.88 78.02 79.72 2,215,658 +0.82(+1.04%)
Sep 09, 2011 79.95 80.08 78.50 78.90 2,494,302 -1.86(-2.30%)
Sep 08, 2011 80.29 81.47 80.17 80.76 2,340,854 +0.15(+0.19%)
Sep 07, 2011 79.27 80.61 78.88 80.61 2,038,368 +2.21(+2.82%)
Sep 06, 2011 77.03 78.53 76.59 78.40 2,242,568 -0.16(-0.20%)
Sep 02, 2011 78.23 79.68 78.08 78.56 2,459,250 -0.92(-1.16%)
Sep 01, 2011 78.98 80.91 78.78 79.48 3,998,220 +0.94(+1.20%)
Aug 31, 2011 78.24 79.04 78.02 78.54 2,693,326 +0.47(+0.60%)
Aug 30, 2011 77.60 78.54 77.22 78.07 2,241,077 +0.28(+0.36%)
Aug 29, 2011 77.86 78.11 77.38 77.79 2,613,571 +0.58(+0.75%)
Aug 26, 2011 75.78 77.67 75.05 77.21 2,177,647 +1.35(+1.78%)
Aug 25, 2011 77.77 78.52 75.77 75.86 2,077,506 -1.63(-2.10%)
Aug 24, 2011 76.22 77.53 75.75 77.49 2,488,057 +1.27(+1.67%)
Aug 23, 2011 74.59 76.83 74.16 76.22 3,399,216 +1.80(+2.42%)
Aug 22, 2011 75.97 75.99 73.73 74.42 2,455,677 +0.06(+0.08%)
Aug 19, 2011 73.40 75.49 73.40 74.36 3,734,344 +0.00(+0.00%)
Aug 18, 2011 74.52 75.38 72.46 74.36 4,974,398 -1.76(-2.31%)
Aug 17, 2011 75.62 77.40 75.33 76.12 3,584,418 +0.99(+1.31%)
Aug 16, 2011 73.93 75.61 73.37 75.14 2,847,500 +1.06(+1.42%)
Aug 15, 2011 73.17 74.08 72.68 74.08 2,615,193 +1.29(+1.77%)
Aug 12, 2011 73.02 73.41 71.70 72.79 3,012,704 +0.18(+0.25%)
Aug 11, 2011 70.60 73.39 70.31 72.61 4,324,050 +2.22(+3.15%)
Aug 10, 2011 72.97 73.14 70.22 70.39 4,918,514 -4.27(-5.72%)
Aug 09, 2011 73.51 74.66 70.71 74.66 5,714,760 +4.04(+5.72%)
Aug 08, 2011 75.60 76.47 70.46 70.62 8,417,172 -6.12(-7.97%)
Aug 05, 2011 77.45 77.53 74.78 76.74 3,586,986 +0.23(+0.30%)
Aug 04, 2011 76.11 78.28 75.80 76.51 5,798,961 -0.57(-0.74%)
Aug 03, 2011 75.93 77.30 75.11 77.08 3,809,366 +1.25(+1.65%)
Aug 02, 2011 77.30 77.75 75.77 75.83 3,445,185 -1.88(-2.41%)
Aug 01, 2011 79.32 79.35 77.06 77.71 2,554,319 -0.54(-0.70%)
Jul 29, 2011 77.50 78.92 77.19 78.25 2,435,213 -0.08(-0.10%)
Jul 28, 2011 78.39 79.32 78.25 78.33 1,985,591 -0.06(-0.08%)
Jul 27, 2011 80.06 80.29 78.33 78.39 2,309,150 -2.16(-2.68%)
Jul 26, 2011 80.96 81.57 80.42 80.55 1,127,021 -0.61(-0.75%)
Jul 25, 2011 81.20 81.59 81.06 81.16 1,174,188 -0.51(-0.62%)
Jul 22, 2011 81.65 81.83 81.15 81.67 991,464 +0.15(+0.18%)
Jul 21, 2011 80.87 82.12 80.67 81.52 1,729,544 +0.83(+1.03%)
Jul 20, 2011 80.82 80.88 79.85 80.69 1,562,397 -0.12(-0.15%)
Jul 19, 2011 79.76 80.95 79.70 80.81 1,839,369 +1.70(+2.15%)
Jul 18, 2011 79.53 79.81 78.81 79.11 1,486,851 -0.75(-0.95%)
Jul 15, 2011 80.36 80.57 79.40 79.86 2,212,146 -0.47(-0.58%)
Jul 14, 2011 80.87 81.47 80.13 80.33 1,558,413 -0.51(-0.63%)
Jul 13, 2011 80.99 81.56 80.31 80.84 1,448,415 +0.13(+0.16%)
Jul 12, 2011 80.89 81.76 80.65 80.71 1,725,042 +0.03(+0.04%)
Jul 11, 2011 80.68 81.08 80.44 80.68 1,590,206 -0.73(-0.90%)
Jul 08, 2011 81.59 82.00 80.91 81.41 1,992,229 -0.65(-0.79%)
Jul 07, 2011 83.20 83.45 81.61 82.06 3,197,389 -0.58(-0.70%)
Jul 06, 2011 81.37 82.94 81.37 82.64 2,155,465 +1.35(+1.66%)
Jul 05, 2011 81.69 81.94 80.97 81.29 1,860,706 -0.25(-0.31%)
Jul 01, 2011 81.50 81.70 81.04 81.54 2,087,453 +0.30(+0.37%)
Jun 30, 2011 80.27 81.34 79.98 81.24 2,410,470 +1.21(+1.51%)
Jun 29, 2011 80.20 80.68 79.88 80.03 2,261,927 +0.04(+0.05%)
Jun 28, 2011 79.99 80.17 79.63 79.99 1,786,595 +0.14(+0.18%)
Jun 27, 2011 79.30 80.06 78.92 79.85 1,841,116 +0.72(+0.91%)
Jun 24, 2011 81.13 81.13 79.13 79.13 2,462,751 -1.27(-1.58%)
Jun 23, 2011 79.75 80.59 79.32 80.40 2,315,830 -0.11(-0.14%)
Jun 22, 2011 81.10 81.36 80.50 80.51 1,545,650 -0.88(-1.08%)
Jun 21, 2011 81.39 81.44 80.54 81.39 2,241,982 +0.14(+0.17%)
Jun 20, 2011 80.88 81.30 79.64 81.25 2,178,576 +1.62(+2.03%)
Jun 17, 2011 79.98 80.66 79.23 79.63 4,217,557 +0.78(+0.99%)
Jun 16, 2011 77.88 78.91 77.75 78.85 2,191,768 +0.92(+1.18%)
Jun 15, 2011 78.55 78.96 77.74 77.93 1,765,758 -1.31(-1.65%)
Jun 14, 2011 79.14 79.42 78.80 79.24 1,746,809 +0.79(+1.01%)
Jun 13, 2011 78.18 79.02 78.05 78.45 1,381,006 +0.15(+0.19%)
Jun 10, 2011 79.10 79.28 78.23 78.30 2,121,835 -0.73(-0.92%)
Jun 09, 2011 79.00 79.70 78.64 79.03 1,843,624 +0.10(+0.13%)
Jun 08, 2011 78.37 79.66 78.25 78.93 2,517,631 +0.57(+0.73%)
Jun 07, 2011 78.08 78.95 77.83 78.36 2,466,934 +0.67(+0.86%)
Jun 06, 2011 77.47 78.15 77.31 77.69 2,496,676 -0.12(-0.15%)
Jun 03, 2011 78.60 78.85 77.76 77.81 3,377,309 -3.54(-4.35%)
May 24, 2011 82.97 82.97 81.27 81.35 3,623,071 -1.29(-1.56%)
May 23, 2011 82.62 83.28 82.28 82.64 2,419,936 -0.76(-0.91%)
May 20, 2011 83.77 83.95 82.31 83.40 2,225,489 -0.46(-0.55%)
May 19, 2011 83.34 83.90 83.10 83.86 1,137,289 +0.62(+0.74%)
May 18, 2011 82.63 83.37 82.05 83.24 1,630,873 +0.53(+0.64%)
May 17, 2011 82.17 82.88 82.05 82.71 1,538,212 +0.40(+0.49%)
May 16, 2011 82.55 82.65 82.10 82.31 1,768,047 -0.41(-0.50%)
May 13, 2011 83.27 83.59 82.57 82.72 2,215,679 -0.60(-0.72%)
May 12, 2011 81.73 83.40 81.49 83.32 2,547,785 +1.62(+1.98%)
May 11, 2011 82.03 82.27 81.19 81.70 1,578,364 -0.53(-0.64%)
May 10, 2011 81.68 82.70 81.55 82.23 2,069,253 +0.83(+1.02%)
May 09, 2011 80.47 81.50 80.33 81.40 1,519,625 +0.95(+1.18%)
May 06, 2011 80.44 80.82 80.07 80.45 2,214,754 +0.84(+1.06%)
May 05, 2011 80.05 80.92 79.37 79.61 3,285,177 -0.53(-0.66%)
May 04, 2011 80.27 80.92 80.11 80.14 2,187,647 -0.37(-0.46%)
May 03, 2011 80.92 81.16 80.13 80.51 2,658,970 -0.53(-0.65%)
May 02, 2011 81.00 81.28 80.56 81.04 2,154,772 +0.15(+0.19%)
Apr 29, 2011 81.18 81.49 80.54 80.89 6,513,676 -0.57(-0.70%)
Apr 28, 2011 80.93 81.50 80.86 81.46 2,524,290 +0.36(+0.44%)
Apr 27, 2011 80.31 81.29 80.17 81.10 3,082,026 +1.32(+1.65%)
Apr 26, 2011 78.94 80.00 78.35 79.78 2,825,495 +1.12(+1.42%)
Apr 25, 2011 78.54 78.87 78.36 78.66 1,610,272 -0.21(-0.27%)
Apr 21, 2011 78.65 78.96 78.05 78.87 1,791,170 +0.31(+0.39%)
Apr 20, 2011 77.51 78.67 77.40 78.56 2,477,684 +1.85(+2.41%)
Apr 19, 2011 77.08 77.15 76.46 76.71 1,794,465 -0.19(-0.25%)
Apr 18, 2011 76.00 77.06 76.00 76.90 1,641,420 -0.07(-0.09%)
Apr 15, 2011 76.34 77.03 76.24 76.97 2,136,976 +0.63(+0.83%)
Apr 14, 2011 75.96 76.47 75.66 76.34 1,590,629 -0.07(-0.09%)
Apr 13, 2011 76.74 76.74 75.96 76.41 1,286,845 -0.04(-0.05%)
Apr 12, 2011 75.75 76.84 75.74 76.45 2,107,990 +0.25(+0.33%)
Apr 11, 2011 76.16 76.62 75.67 76.20 2,423,871 -0.21(-0.27%)
Apr 08, 2011 77.17 77.29 76.21 76.41 2,933,370 -1.41(-1.81%)
Apr 07, 2011 76.37 78.46 76.33 77.82 5,922,945 +2.83(+3.77%)
Apr 06, 2011 75.31 75.94 74.75 74.99 1,980,611 +0.06(+0.08%)
Apr 05, 2011 74.35 75.82 74.35 74.93 3,386,264 +0.76(+1.02%)
Apr 04, 2011 74.62 74.88 73.94 74.17 1,287,008 -0.08(-0.11%)
Apr 01, 2011 73.16 74.33 73.14 74.25 2,474,537 +0.93(+1.27%)
Mar 31, 2011 72.56 73.46 72.08 73.32 2,323,474 +0.51(+0.70%)
Mar 30, 2011 72.81 72.98 72.27 72.81 1,769,615 +0.91(+1.27%)
Mar 29, 2011 71.24 71.95 70.78 71.90 1,334,561 +0.64(+0.90%)
Mar 28, 2011 71.49 71.81 70.99 71.26 1,328,116 -0.20(-0.28%)
Mar 25, 2011 72.24 72.37 71.41 71.46 2,122,033 -0.65(-0.90%)
Mar 24, 2011 71.19 72.33 71.10 72.11 2,154,650 +1.19(+1.68%)
Mar 23, 2011 71.49 71.54 70.40 70.92 2,494,803 -0.63(-0.88%)
Mar 22, 2011 71.06 71.89 70.92 71.55 1,929,258 +0.51(+0.72%)
Mar 21, 2011 70.86 71.19 70.37 71.04 2,553,194 +0.38(+0.54%)
Mar 18, 2011 71.03 71.23 70.15 70.66 4,766,744 +0.20(+0.28%)
Mar 17, 2011 70.46 70.99 70.08 70.46 2,346,502 +0.70(+1.00%)
Mar 16, 2011 71.14 71.19 69.54 69.76 4,015,176 -1.80(-2.52%)
Mar 15, 2011 70.76 71.97 70.66 71.56 2,542,148 -0.28(-0.39%)
Mar 14, 2011 72.25 72.47 71.54 71.84 2,217,318 -0.71(-0.98%)
Mar 11, 2011 73.09 73.62 72.54 72.55 2,068,538 -0.83(-1.13%)
Mar 10, 2011 73.51 74.18 73.12 73.38 2,372,111 -0.78(-1.05%)
Mar 09, 2011 73.48 74.25 73.08 74.16 1,926,353 +0.54(+0.73%)
Mar 08, 2011 72.09 74.06 72.09 73.62 2,615,768 +1.43(+1.98%)
Mar 07, 2011 72.99 72.99 72.03 72.19 3,104,962 -0.62(-0.85%)
Mar 04, 2011 72.50 72.86 72.21 72.81 2,677,927 +0.32(+0.44%)
Mar 03, 2011 72.25 72.60 71.62 72.49 2,985,393 +0.73(+1.02%)
Mar 02, 2011 73.50 73.77 70.86 71.76 6,197,481 -1.86(-2.53%)
Mar 01, 2011 75.11 75.39 73.43 73.62 3,507,198 -1.17(-1.56%)
Feb 28, 2011 73.93 74.95 73.85 74.79 3,306,562 +1.22(+1.66%)
Feb 25, 2011 73.25 74.03 73.24 73.57 1,818,074 +0.59(+0.81%)
Feb 24, 2011 72.79 73.53 72.30 72.98 1,847,955 +0.14(+0.19%)
Feb 23, 2011 73.80 73.80 72.41 72.84 2,783,601 -1.05(-1.42%)
Feb 22, 2011 75.11 75.41 73.84 73.89 2,115,640 -1.54(-2.04%)
Feb 18, 2011 74.82 75.48 74.30 75.43 2,130,857 +0.59(+0.79%)
Feb 17, 2011 74.28 75.01 74.06 74.84 1,360,075 -0.12(-0.16%)
Feb 16, 2011 74.51 75.10 74.40 74.96 1,434,927 +0.63(+0.85%)
Feb 15, 2011 74.35 74.54 74.12 74.33 1,460,120 -0.33(-0.44%)
Feb 14, 2011 75.05 75.11 74.51 74.66 1,219,993 -0.38(-0.51%)
Feb 11, 2011 74.06 75.06 74.06 75.04 1,678,161 +0.49(+0.66%)
Feb 10, 2011 74.44 74.65 73.94 74.55 1,938,578 -0.12(-0.16%)
Feb 09, 2011 74.36 74.77 74.12 74.67 1,745,926 -0.13(-0.17%)
Feb 08, 2011 74.23 74.82 74.12 74.80 1,771,317 +0.55(+0.74%)
Feb 07, 2011 73.96 74.28 73.62 74.25 2,446,938 +0.12(+0.16%)
Feb 04, 2011 74.12 74.42 73.47 74.13 1,874,250 +0.10(+0.14%)
Feb 03, 2011 71.77 74.24 71.77 74.03 3,780,087 +3.18(+4.49%)
Feb 02, 2011 72.15 72.48 70.54 70.85 4,454,703 -1.58(-2.18%)
Feb 01, 2011 72.22 72.63 71.90 72.43 1,997,692 +0.59(+0.82%)
Jan 31, 2011 72.24 72.43 71.61 71.84 2,308,910 -0.09(-0.13%)
Jan 28, 2011 73.33 73.58 71.75 71.93 2,425,976 -1.19(-1.63%)
Jan 27, 2011 72.84 73.70 72.76 73.12 2,854,405 +0.50(+0.69%)
Jan 26, 2011 72.47 72.98 72.22 72.62 2,093,681 +0.16(+0.22%)
Jan 25, 2011 72.51 72.61 71.71 72.46 2,819,959 -0.16(-0.22%)
Jan 24, 2011 72.86 72.89 72.39 72.62 2,212,526 -0.15(-0.21%)
Jan 21, 2011 72.48 72.96 72.34 72.77 2,182,810 +0.41(+0.57%)
Jan 20, 2011 71.79 72.93 71.79 72.36 2,306,742 +0.29(+0.40%)
Jan 19, 2011 72.38 72.49 71.86 72.07 2,310,407 -0.53(-0.73%)
Jan 18, 2011 72.54 72.91 72.28 72.60 2,416,576 +0.09(+0.12%)
Jan 14, 2011 71.35 72.52 71.21 72.51 2,454,753 +0.91(+1.27%)
Jan 13, 2011 71.32 71.75 71.25 71.60 1,923,021 +0.11(+0.15%)
Jan 12, 2011 71.20 71.68 71.11 71.49 1,629,867 +0.42(+0.59%)
Jan 11, 2011 70.55 71.25 70.32 71.07 2,065,429 +0.59(+0.84%)
Jan 10, 2011 70.28 70.60 70.02 70.48 2,073,154 -0.17(-0.24%)
Jan 07, 2011 70.95 71.19 70.45 70.65 2,342,697 +0.00(+0.00%)
Jan 06, 2011 70.36 71.25 70.01 70.65 3,280,399 -0.34(-0.48%)
Jan 05, 2011 71.99 72.10 70.90 70.99 4,270,091 -1.34(-1.85%)
Jan 04, 2011 72.53 72.53 71.76 72.33 3,966,652 -0.14(-0.19%)
Jan 03, 2011 72.75 73.45 72.39 72.47 3,405,426 +0.26(+0.36%)
Dec 31, 2010 72.69 72.99 72.19 72.21 1,304,155 -0.64(-0.88%)
Dec 30, 2010 72.71 72.97 72.61 72.85 1,424,719 +0.15(+0.21%)
Dec 29, 2010 72.89 73.16 72.57 72.70 1,526,318 -0.01(-0.01%)
Dec 28, 2010 72.23 72.87 72.14 72.71 1,974,447 +0.63(+0.87%)
Dec 27, 2010 71.88 72.27 71.72 72.08 1,155,736 -0.16(-0.22%)
Dec 23, 2010 72.16 72.45 71.94 72.24 1,379,346 -0.03(-0.04%)
Dec 22, 2010 72.33 72.54 72.00 72.27 1,947,821 -0.05(-0.07%)
Dec 21, 2010 72.57 72.77 72.26 72.32 2,200,452 +0.01(+0.01%)
Dec 20, 2010 71.89 72.55 71.76 72.31 2,631,767 +0.47(+0.65%)
Dec 17, 2010 71.93 72.44 71.70 71.84 6,462,342 -0.28(-0.39%)
Dec 16, 2010 71.05 72.23 71.01 72.12 3,449,641 +1.07(+1.51%)
Dec 15, 2010 71.01 71.45 70.89 71.05 3,522,571 -0.16(-0.22%)
Dec 14, 2010 70.70 71.54 70.60 71.21 2,682,407 +0.47(+0.66%)
Dec 13, 2010 71.13 71.49 70.53 70.74 5,797,018 -0.51(-0.72%)
Dec 10, 2010 70.75 71.28 70.62 71.25 3,555,879 +0.23(+0.32%)
Dec 09, 2010 69.70 71.13 69.28 71.02 6,776,941 +1.77(+2.56%)
Dec 08, 2010 69.38 69.71 68.53 69.25 3,691,314 -0.39(-0.56%)
Dec 07, 2010 69.70 70.06 69.12 69.64 5,115,345 +0.45(+0.65%)
Dec 06, 2010 68.33 69.41 68.33 69.19 3,365,935 +0.80(+1.17%)
Dec 03, 2010 68.87 69.26 68.24 68.39 3,093,270 -0.62(-0.90%)
Dec 02, 2010 68.52 69.11 68.13 69.01 3,288,786 +0.70(+1.02%)
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.