Costco Wholesale (NQ: COST )

730.56 -1.52 (-0.21%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 90.30 90.58 90.00 90.09 2,613,987 +0.02(+0.02%)
Mar 28, 2014 90.63 90.98 89.66 90.08 3,465,375 -0.30(-0.33%)
Mar 27, 2014 90.75 91.11 90.20 90.37 2,524,513 -0.37(-0.41%)
Mar 26, 2014 92.19 92.34 90.72 90.75 2,342,752 -1.16(-1.26%)
Mar 25, 2014 91.82 92.33 91.80 91.91 2,718,307 +0.45(+0.49%)
Mar 24, 2014 91.95 91.96 91.07 91.45 2,971,104 -0.37(-0.40%)
Mar 21, 2014 92.29 92.43 91.40 91.83 5,506,767 +0.54(+0.59%)
Mar 20, 2014 90.80 91.33 90.46 91.29 1,738,683 +0.25(+0.27%)
Mar 19, 2014 91.59 92.16 90.72 91.04 2,023,289 -0.81(-0.88%)
Mar 18, 2014 91.88 92.06 91.17 91.84 3,091,760 +0.31(+0.34%)
Mar 17, 2014 92.08 92.33 91.47 91.53 2,709,784 +0.01(+0.01%)
Mar 14, 2014 92.73 92.73 91.42 91.52 2,842,915 -0.77(-0.84%)
Mar 13, 2014 93.30 93.41 92.12 92.29 3,116,222 -0.65(-0.69%)
Mar 12, 2014 92.28 93.27 92.16 92.94 2,692,860 +0.40(+0.44%)
Mar 11, 2014 92.41 92.57 91.90 92.54 2,729,370 +0.10(+0.10%)
Mar 10, 2014 91.33 92.44 91.16 92.44 2,874,388 +0.88(+0.96%)
Mar 07, 2014 91.80 91.97 91.27 91.56 3,603,219 +0.19(+0.21%)
Mar 06, 2014 91.28 92.48 90.57 91.37 11,059,041 -2.59(-2.76%)
Mar 05, 2014 94.04 94.34 93.42 93.96 2,840,487 -0.15(-0.15%)
Mar 04, 2014 94.07 94.31 93.46 94.10 2,241,650 +0.73(+0.78%)
Mar 03, 2014 93.75 94.44 92.86 93.37 2,066,323 -0.85(-0.90%)
Feb 28, 2014 93.98 94.76 93.49 94.22 2,610,876 +0.47(+0.50%)
Feb 27, 2014 93.60 93.92 93.00 93.75 1,703,012 +0.27(+0.29%)
Feb 26, 2014 93.17 94.25 93.07 93.48 2,382,479 +0.34(+0.36%)
Feb 25, 2014 91.96 93.49 91.96 93.14 2,381,122 +1.23(+1.33%)
Feb 24, 2014 91.65 92.62 91.41 91.91 2,826,173 +0.60(+0.66%)
Feb 21, 2014 93.09 93.17 91.09 91.31 4,536,474 -1.51(-1.63%)
Feb 20, 2014 92.42 93.21 91.87 92.82 2,275,367 +0.12(+0.13%)
Feb 19, 2014 92.86 93.01 92.18 92.70 2,234,549 -0.36(-0.39%)
Feb 18, 2014 93.82 93.91 92.71 93.06 2,549,292 -0.60(-0.64%)
Feb 14, 2014 92.90 93.66 93.66 93.66 1,881,631 +0.23(+0.25%)
Feb 13, 2014 92.08 93.52 92.08 93.42 1,962,685 +0.81(+0.87%)
Feb 12, 2014 92.67 93.12 92.21 92.62 2,154,094 +0.10(+0.11%)
Feb 11, 2014 91.64 92.64 91.31 92.51 2,197,456 +0.92(+1.00%)
Feb 10, 2014 91.75 91.80 90.57 91.59 2,321,067 -0.15(-0.17%)
Feb 07, 2014 91.78 92.21 91.22 91.75 2,732,706 -0.18(-0.19%)
Feb 06, 2014 90.92 92.18 90.91 91.92 4,645,001 +3.02(+3.39%)
Feb 05, 2014 88.67 89.14 88.34 88.91 2,947,595 -0.31(-0.34%)
Feb 04, 2014 89.08 89.57 88.09 89.21 3,144,267 +0.57(+0.64%)
Feb 03, 2014 90.88 90.91 88.54 88.64 3,851,881 -1.75(-1.94%)
Jan 31, 2014 89.53 91.14 89.41 90.40 2,667,462 -0.30(-0.33%)
Jan 30, 2014 90.71 91.30 90.18 90.69 2,007,976 +0.40(+0.45%)
Jan 29, 2014 91.76 91.87 90.19 90.29 2,925,510 -1.73(-1.88%)
Jan 28, 2014 91.34 92.33 91.26 92.02 2,935,947 +1.05(+1.15%)
Jan 27, 2014 90.55 91.50 90.13 90.97 4,704,536 +0.76(+0.85%)
Jan 24, 2014 90.66 90.81 90.04 90.21 3,982,243 -0.54(-0.59%)
Jan 23, 2014 91.31 91.34 90.43 90.75 2,687,095 -0.76(-0.84%)
Jan 22, 2014 92.53 92.65 91.47 91.51 3,108,611 -0.95(-1.03%)
Jan 21, 2014 93.01 93.41 92.39 92.46 2,623,661 -1.09(-1.17%)
Jan 17, 2014 93.00 93.56 93.56 93.56 3,366,111 +0.59(+0.63%)
Jan 16, 2014 93.68 93.70 92.76 92.97 2,408,536 -0.55(-0.59%)
Jan 15, 2014 93.51 93.88 92.97 93.52 2,295,484 +0.01(+0.01%)
Jan 14, 2014 92.68 93.99 92.65 93.51 2,884,355 +1.17(+1.27%)
Jan 13, 2014 94.18 94.56 92.18 92.33 3,932,969 -2.48(-2.61%)
Jan 10, 2014 95.09 95.46 93.86 94.81 3,468,325 -0.53(-0.56%)
Jan 09, 2014 93.49 95.82 91.76 95.34 7,158,533 +3.59(+3.91%)
Jan 08, 2014 93.36 93.36 91.65 91.76 5,721,166 -1.46(-1.56%)
Jan 07, 2014 93.64 93.78 92.83 93.21 2,845,360 -0.43(-0.46%)
Jan 06, 2014 94.52 94.73 93.24 93.65 2,630,231 -0.72(-0.76%)
Jan 03, 2014 95.10 95.22 94.23 94.36 1,607,820 -0.42(-0.44%)
Jan 02, 2014 95.50 95.98 94.72 94.78 2,009,949 -0.97(-1.02%)
Dec 31, 2013 95.89 95.75 95.75 95.75 1,468,828 +0.20(+0.21%)
Dec 30, 2013 95.70 96.04 95.39 95.55 1,010,297 +0.19(+0.20%)
Dec 27, 2013 95.63 95.99 95.13 95.36 1,237,051 -0.08(-0.08%)
Dec 26, 2013 95.48 95.83 95.41 95.44 1,454,128 -0.05(-0.05%)
Dec 24, 2013 95.49 95.62 95.08 95.49 761,348 +0.00(+0.00%)
Dec 23, 2013 95.82 95.84 95.04 95.49 1,468,722 +0.13(+0.13%)
Dec 20, 2013 94.88 95.78 94.68 95.36 3,737,906 +0.43(+0.46%)
Dec 19, 2013 94.91 95.29 94.33 94.93 2,904,655 -0.41(-0.43%)
Dec 18, 2013 94.61 95.42 93.20 95.34 3,928,171 +0.76(+0.81%)
Dec 17, 2013 95.07 95.22 94.14 94.57 2,133,083 -0.36(-0.38%)
Dec 16, 2013 94.93 95.66 94.55 94.93 2,571,815 +0.07(+0.08%)
Dec 13, 2013 95.78 95.78 94.46 94.86 2,141,329 -0.25(-0.26%)
Dec 12, 2013 95.11 96.06 95.01 95.11 2,505,604 -0.28(-0.30%)
Dec 11, 2013 94.98 96.78 94.10 95.39 7,598,048 -1.18(-1.22%)
Dec 10, 2013 97.72 97.73 96.52 96.57 3,930,228 -1.30(-1.33%)
Dec 09, 2013 98.52 98.82 97.65 97.88 2,725,033 -0.32(-0.33%)
Dec 06, 2013 98.15 98.27 97.36 98.20 0 +0.89(+0.92%)
Dec 05, 2013 97.75 98.43 96.94 97.31 4,136,342 -1.63(-1.64%)
Dec 04, 2013 99.17 100.13 98.44 98.93 0 -0.68(-0.69%)
Dec 03, 2013 99.54 99.74 98.93 99.62 2,195,038 +0.10(+0.11%)
Dec 02, 2013 101.10 101.12 99.32 99.51 1,795,986 -1.40(-1.39%)
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%)
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.