Costco Wholesale (NQ: COST )

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%)

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.