Costco Wholesale (NQ: COST )

372.20 USD -5.98 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 102.48 104.50 101.66 103.92 4,951,383 +2.04(+2.00%)
Nov 29, 2012 103.08 103.21 101.56 101.88 6,360,492 -0.70(-0.68%)
Nov 28, 2012 100.44 102.62 100.00 102.58 10,407,144 +6.07(+6.29%)
Nov 27, 2012 96.30 97.33 95.77 96.51 2,428,000 +0.25(+0.26%)
Nov 26, 2012 97.36 97.53 95.83 96.26 1,531,125 -1.66(-1.70%)
Nov 23, 2012 97.00 97.93 96.56 97.92 671,827 +1.18(+1.22%)
Nov 21, 2012 97.22 97.40 96.47 96.74 1,045,404 -0.38(-0.39%)
Nov 20, 2012 96.79 97.12 96.20 97.12 1,783,202 +0.55(+0.57%)
Nov 19, 2012 96.68 96.83 95.37 96.57 2,877,424 +0.88(+0.92%)
Nov 16, 2012 95.52 96.23 94.64 95.69 3,105,307 -0.01(-0.01%)
Nov 15, 2012 94.00 95.88 93.51 95.70 2,445,454 +1.23(+1.30%)
Nov 14, 2012 95.60 95.97 94.16 94.47 3,587,452 -1.22(-1.27%)
Nov 13, 2012 95.46 96.63 95.25 95.69 2,328,337 -0.29(-0.30%)
Nov 12, 2012 95.42 96.16 95.09 95.98 1,632,732 +0.52(+0.54%)
Nov 09, 2012 94.51 96.20 94.43 95.46 2,542,778 +0.72(+0.76%)
Nov 08, 2012 96.96 97.44 94.74 94.74 2,833,663 -2.56(-2.63%)
Nov 07, 2012 97.93 98.12 96.06 97.30 2,620,023 -1.49(-1.51%)
Nov 06, 2012 98.11 99.60 97.92 98.79 2,410,287 +1.06(+1.08%)
Nov 05, 2012 95.76 97.80 95.45 97.73 2,199,422 +1.61(+1.67%)
Nov 02, 2012 97.85 98.12 96.04 96.12 2,025,462 -1.01(-1.04%)
Nov 01, 2012 98.59 98.80 97.13 97.13 2,941,192 -1.30(-1.32%)
Oct 31, 2012 97.89 98.78 97.40 98.43 3,534,271 +1.49(+1.54%)
Oct 26, 2012 96.42 96.94 96.94 96.94 2,998,900 +0.32(+0.33%)
Oct 25, 2012 96.00 96.63 95.77 96.62 2,734,718 +1.00(+1.05%)
Oct 24, 2012 95.04 96.25 94.50 95.62 4,327,602 +0.44(+0.46%)
Oct 23, 2012 94.47 95.81 93.84 95.18 3,357,359 +0.40(+0.42%)
Oct 19, 2012 96.10 96.23 94.46 94.78 3,859,879 -1.55(-1.61%)
Oct 18, 2012 96.87 97.22 96.25 96.33 2,804,263 -0.45(-0.46%)
Oct 17, 2012 97.15 97.36 95.78 96.78 4,113,622 -0.22(-0.23%)
Oct 16, 2012 96.97 97.52 96.51 97.00 3,788,277 +0.49(+0.51%)
Oct 15, 2012 98.07 98.13 96.44 96.51 4,004,883 -1.04(-1.07%)
Oct 12, 2012 98.06 98.48 96.18 97.55 7,552,428 -0.77(-0.79%)
Oct 11, 2012 101.83 102.00 98.30 98.32 4,753,143 -3.23(-3.18%)
Oct 10, 2012 102.40 104.43 101.30 101.56 5,739,769 +1.92(+1.92%)
Oct 09, 2012 101.35 101.77 99.56 99.64 1,606,421 -1.71(-1.69%)
Oct 08, 2012 101.59 101.77 101.06 101.35 812,672 -0.44(-0.43%)
Oct 05, 2012 101.80 102.40 101.54 101.79 1,192,299 +0.31(+0.31%)
Oct 04, 2012 100.00 101.69 99.96 101.48 2,051,791 +1.86(+1.87%)
Oct 03, 2012 99.25 99.96 98.75 99.62 2,787,743 +0.13(+0.13%)
Oct 02, 2012 100.86 101.37 99.33 99.49 2,017,546 -1.02(-1.01%)
Oct 01, 2012 100.63 101.87 100.29 100.51 1,873,565 +0.35(+0.35%)
Sep 28, 2012 100.22 100.46 99.75 100.16 1,788,649 -0.14(-0.14%)
Sep 27, 2012 101.06 101.70 100.13 100.30 1,821,033 -0.70(-0.69%)
Sep 26, 2012 101.86 102.77 100.96 101.00 1,635,119 -0.44(-0.43%)
Sep 25, 2012 102.48 103.11 101.43 101.44 1,790,363 -1.17(-1.14%)
Sep 24, 2012 102.75 102.95 102.22 102.61 1,223,776 +0.25(+0.24%)
Sep 21, 2012 102.76 103.51 102.08 102.36 3,328,591 -0.28(-0.27%)
Sep 20, 2012 101.58 102.68 101.50 102.64 1,355,868 +0.76(+0.75%)
Sep 19, 2012 102.40 102.42 101.71 101.88 1,662,739 -0.11(-0.11%)
Sep 18, 2012 102.20 102.21 101.70 101.99 1,464,064 -0.26(-0.25%)
Sep 17, 2012 102.10 102.78 101.98 102.25 1,306,808 +0.07(+0.06%)
Sep 14, 2012 102.68 102.88 101.95 102.18 3,195,385 -0.57(-0.55%)
Sep 13, 2012 100.79 102.89 100.54 102.75 1,901,820 +1.86(+1.84%)
Sep 12, 2012 99.99 100.96 99.50 100.89 1,770,520 +1.37(+1.38%)
Sep 11, 2012 100.37 100.54 99.46 99.52 1,626,873 -0.93(-0.93%)
Sep 10, 2012 99.49 100.71 99.34 100.45 1,288,422 +0.73(+0.73%)
Sep 07, 2012 100.00 100.00 99.17 99.72 937,505 -0.26(-0.26%)
Sep 06, 2012 98.72 99.99 98.72 99.98 1,462,432 +1.76(+1.79%)
Sep 05, 2012 98.25 98.48 97.77 98.22 1,156,475 +0.07(+0.07%)
Sep 04, 2012 97.79 98.61 97.07 98.15 1,184,781 +0.28(+0.29%)
Aug 31, 2012 99.28 99.28 97.71 97.87 1,692,572 -0.72(-0.73%)
Aug 30, 2012 97.56 99.06 96.55 98.59 2,426,382 +1.48(+1.52%)
Aug 29, 2012 95.60 97.27 95.60 97.11 1,494,645 +0.47(+0.49%)
Aug 27, 2012 96.15 96.85 95.83 96.64 1,112,075 +0.39(+0.41%)
Aug 24, 2012 94.68 96.41 94.39 96.25 1,257,400 +1.51(+1.59%)
Aug 23, 2012 95.18 95.49 94.69 94.74 1,155,674 -0.79(-0.83%)
Aug 22, 2012 95.33 95.98 95.05 95.53 842,224 +0.24(+0.25%)
Aug 21, 2012 95.95 96.13 95.16 95.29 1,256,140 -0.73(-0.76%)
Aug 20, 2012 96.00 96.12 95.64 96.02 684,339 -0.12(-0.12%)
Aug 17, 2012 96.79 96.84 95.86 96.14 1,520,576 -0.34(-0.35%)
Aug 16, 2012 96.23 96.61 95.70 96.48 1,638,043 +0.01(+0.01%)
Aug 15, 2012 95.84 96.89 95.51 96.47 1,082,284 +0.80(+0.84%)
Aug 14, 2012 96.00 96.00 95.37 95.67 1,187,400 +0.04(+0.04%)
Aug 13, 2012 95.08 95.63 94.84 95.63 830,443 +0.33(+0.35%)
Aug 10, 2012 95.02 95.43 94.51 95.30 1,214,895 -0.07(-0.07%)
Aug 09, 2012 95.82 95.90 95.05 95.37 1,006,960 -0.26(-0.27%)
Aug 08, 2012 95.94 96.35 95.44 95.63 1,369,690 -0.17(-0.18%)
Aug 07, 2012 96.72 96.93 95.75 95.80 1,705,394 -0.70(-0.73%)
Aug 06, 2012 97.18 97.20 96.42 96.50 1,071,384 -0.71(-0.73%)
Aug 03, 2012 97.00 97.38 96.71 97.21 1,371,571 +1.51(+1.58%)
Aug 02, 2012 95.60 96.34 95.00 95.70 1,373,414 -0.24(-0.25%)
Aug 01, 2012 96.43 97.17 95.63 95.94 2,839,018 -0.24(-0.25%)
Jul 31, 2012 96.14 96.58 95.56 96.18 1,361,883 -0.28(-0.29%)
Jul 30, 2012 97.11 97.30 96.14 96.46 1,838,039 -0.65(-0.67%)
Jul 27, 2012 96.15 97.76 96.07 97.11 1,564,670 +1.20(+1.25%)
Jul 26, 2012 94.95 96.13 94.86 95.91 1,562,097 +2.16(+2.30%)
Jul 25, 2012 94.19 94.25 93.20 93.75 1,462,286 -0.33(-0.35%)
Jul 24, 2012 94.52 94.52 93.43 94.08 1,278,275 -0.31(-0.33%)
Jul 23, 2012 95.11 95.11 93.87 94.39 1,546,901 -1.22(-1.28%)
Jul 20, 2012 95.80 96.40 95.09 95.61 2,024,355 -0.34(-0.35%)
Jul 19, 2012 96.02 96.38 95.07 95.95 1,602,228 -0.01(-0.01%)
Jul 18, 2012 95.68 96.43 95.52 95.96 1,788,304 -0.10(-0.10%)
Jul 17, 2012 95.30 96.35 94.91 96.06 1,767,900 +0.91(+0.96%)
Jul 16, 2012 94.54 95.36 94.10 95.15 1,313,842 +0.34(+0.36%)
Jul 13, 2012 94.11 94.97 93.74 94.81 1,509,962 +0.79(+0.84%)
Jul 12, 2012 94.09 94.24 93.11 94.02 1,895,111 -0.48(-0.51%)
Jul 11, 2012 93.88 94.72 93.75 94.50 2,074,030 +0.70(+0.75%)
Jul 10, 2012 94.47 94.75 93.65 93.80 1,867,515 -0.17(-0.18%)
Jul 09, 2012 94.00 94.34 93.18 93.97 1,511,249 +0.29(+0.31%)
Jul 06, 2012 94.06 94.70 93.46 93.68 1,721,957 -0.32(-0.34%)
Jul 05, 2012 93.46 94.53 93.44 94.00 1,902,158 -0.42(-0.44%)
Jul 03, 2012 94.51 94.62 94.10 94.42 1,120,879 +0.02(+0.02%)
Jul 02, 2012 95.00 95.55 94.23 94.40 2,279,291 -0.60(-0.63%)
Jun 29, 2012 93.51 95.11 93.43 95.00 3,437,955 +2.08(+2.24%)
Jun 28, 2012 90.83 93.00 89.91 92.92 4,408,278 +1.60(+1.75%)
Jun 27, 2012 91.98 92.21 91.00 91.32 2,087,515 -0.37(-0.40%)
Jun 26, 2012 91.15 91.79 90.70 91.69 2,600,076 +0.82(+0.90%)
Jun 25, 2012 90.75 91.25 90.39 90.87 1,592,571 -0.06(-0.07%)
Jun 22, 2012 90.79 91.29 90.42 90.93 1,540,122 +0.53(+0.59%)
Jun 21, 2012 91.50 92.35 90.28 90.40 2,631,671 -1.09(-1.19%)
Jun 20, 2012 91.68 91.93 90.87 91.49 1,929,812 -0.37(-0.40%)
Jun 19, 2012 91.93 92.67 91.44 91.86 1,821,392 -0.17(-0.18%)
Jun 18, 2012 91.37 92.09 91.01 92.03 1,570,851 +0.59(+0.65%)
Jun 15, 2012 90.35 91.64 90.09 91.44 3,912,901 +1.61(+1.79%)
Jun 14, 2012 87.85 90.08 87.81 89.83 3,117,294 +2.40(+2.75%)
Jun 13, 2012 88.11 88.41 87.25 87.43 1,405,831 -1.07(-1.21%)
Jun 12, 2012 88.24 88.56 87.58 88.50 1,822,436 +0.59(+0.67%)
Jun 11, 2012 89.06 89.15 87.84 87.91 1,569,472 -0.83(-0.94%)
Jun 08, 2012 88.01 89.20 87.70 88.74 1,889,154 +0.61(+0.69%)
Jun 07, 2012 88.05 88.70 87.95 88.13 1,909,632 +0.35(+0.40%)
Jun 06, 2012 86.99 87.83 86.88 87.78 2,187,023 +1.01(+1.16%)
Jun 05, 2012 86.29 86.96 85.74 86.77 2,143,718 +0.21(+0.24%)
Jun 04, 2012 85.44 86.60 85.37 86.56 2,403,976 +1.07(+1.25%)
Jun 01, 2012 86.00 86.16 85.17 85.49 3,096,008 -0.90(-1.04%)
May 31, 2012 85.59 87.05 85.58 86.39 3,564,660 +0.58(+0.68%)
May 30, 2012 85.90 86.42 85.77 85.81 3,111,894 -0.83(-0.96%)
May 29, 2012 85.11 86.68 85.08 86.64 3,151,324 +2.16(+2.56%)
May 25, 2012 84.90 85.07 84.00 84.48 2,379,533 +0.00(+0.00%)
May 24, 2012 84.25 85.27 83.48 84.48 3,558,054 +1.17(+1.40%)
May 23, 2012 82.98 83.36 82.26 83.31 2,915,712 -0.07(-0.08%)
May 22, 2012 83.47 84.26 83.01 83.38 2,244,780 -0.35(-0.42%)
May 21, 2012 83.19 83.88 82.75 83.73 1,598,775 +0.79(+0.95%)
May 18, 2012 83.70 84.19 82.66 82.94 3,152,636 -0.53(-0.63%)
May 17, 2012 84.86 85.21 83.47 83.47 2,022,488 -1.44(-1.70%)
May 16, 2012 84.88 85.26 84.57 84.91 2,149,512 +0.33(+0.39%)
May 15, 2012 84.10 85.14 84.08 84.58 2,165,157 +0.28(+0.33%)
May 14, 2012 84.26 84.72 83.76 84.30 1,656,497 -0.30(-0.35%)
May 11, 2012 83.84 85.05 83.70 84.60 2,864,082 +0.72(+0.86%)
May 10, 2012 83.40 84.36 83.11 83.88 2,599,949 +1.26(+1.53%)
May 09, 2012 82.22 83.10 82.10 82.62 2,415,977 -0.02(-0.02%)
May 08, 2012 83.02 83.32 81.98 82.64 2,609,436 -0.51(-0.61%)
May 07, 2012 83.38 83.74 83.00 83.15 2,042,884 -0.24(-0.29%)
May 04, 2012 84.21 84.43 83.32 83.39 2,796,816 -0.85(-1.01%)
May 03, 2012 85.86 85.94 83.94 84.24 4,696,544 -2.40(-2.77%)
May 02, 2012 86.89 86.95 86.24 86.64 2,432,707 -0.33(-0.38%)
May 01, 2012 86.91 88.00 86.38 86.97 2,970,472 -1.21(-1.37%)
Apr 30, 2012 88.70 89.00 88.13 88.18 1,790,638 -0.51(-0.58%)
Apr 27, 2012 88.39 89.22 88.14 88.69 1,597,440 +0.61(+0.69%)
Apr 26, 2012 87.26 88.46 87.00 88.08 2,443,072 +0.80(+0.92%)
Apr 25, 2012 86.77 87.45 86.52 87.28 2,301,822 +0.85(+0.98%)
Apr 24, 2012 86.81 87.20 86.22 86.43 1,796,969 -0.19(-0.22%)
Apr 23, 2012 87.22 87.30 86.39 86.62 1,712,382 -0.96(-1.10%)
Apr 20, 2012 87.38 88.07 87.26 87.58 2,203,636 +0.46(+0.53%)
Apr 19, 2012 87.94 87.94 86.69 87.12 1,762,740 -0.95(-1.08%)
Apr 18, 2012 87.30 88.49 87.19 88.07 1,620,079 +0.40(+0.46%)
Apr 17, 2012 87.17 87.86 87.14 87.67 1,732,842 +0.79(+0.91%)
Apr 16, 2012 86.66 87.12 86.30 86.88 1,956,608 +0.56(+0.65%)
Apr 13, 2012 86.91 87.14 86.03 86.32 2,738,352 -0.86(-0.99%)
Apr 12, 2012 87.51 87.54 86.95 87.18 2,509,731 -0.14(-0.16%)
Apr 11, 2012 87.50 87.59 87.06 87.32 1,912,560 +0.43(+0.49%)
Apr 10, 2012 87.54 87.59 86.37 86.89 2,812,042 -0.99(-1.13%)
Apr 09, 2012 87.68 88.14 87.03 87.88 1,817,662 -0.77(-0.87%)
Apr 05, 2012 87.41 88.87 87.40 88.65 2,752,580 -0.39(-0.44%)
Apr 04, 2012 90.14 90.50 88.97 89.04 2,529,341 -1.35(-1.49%)
Apr 03, 2012 91.45 91.76 90.01 90.39 2,822,950 -1.45(-1.58%)
Apr 02, 2012 90.94 92.10 90.83 91.84 2,705,081 +1.04(+1.15%)
Mar 30, 2012 90.04 91.15 90.01 90.80 2,558,065 +0.96(+1.07%)
Mar 29, 2012 90.16 90.72 89.33 89.84 2,245,566 -0.78(-0.86%)
Mar 28, 2012 91.24 91.49 90.13 90.62 1,608,972 -0.66(-0.72%)
Mar 27, 2012 91.53 91.78 90.97 91.28 1,310,688 -0.24(-0.26%)
Mar 26, 2012 90.63 91.53 90.38 91.52 1,884,743 +1.25(+1.38%)
Mar 23, 2012 90.49 90.63 89.83 90.27 1,601,302 -0.23(-0.25%)
Mar 22, 2012 90.25 91.09 90.05 90.50 1,499,265 -0.14(-0.15%)
Mar 21, 2012 90.36 90.95 90.21 90.64 1,693,821 +0.38(+0.42%)
Mar 20, 2012 89.90 90.49 89.58 90.26 1,500,384 +0.24(+0.27%)
Mar 19, 2012 90.75 90.76 89.58 90.02 1,608,211 -0.42(-0.46%)
Mar 16, 2012 91.26 91.50 90.26 90.44 3,556,564 -1.02(-1.12%)
Mar 15, 2012 90.82 91.60 90.27 91.46 1,834,274 +0.56(+0.62%)
Mar 14, 2012 89.47 90.96 89.46 90.90 2,066,771 +0.92(+1.02%)
Mar 13, 2012 89.78 90.00 89.29 89.98 1,737,497 +0.55(+0.62%)
Mar 12, 2012 89.28 89.72 89.06 89.43 1,354,692 +0.09(+0.10%)
Mar 09, 2012 88.47 89.52 88.38 89.34 1,724,075 +1.04(+1.18%)
Mar 08, 2012 88.01 88.50 87.84 88.30 1,614,120 +0.41(+0.47%)
Mar 07, 2012 87.90 87.93 87.20 87.89 2,173,854 +0.31(+0.35%)
Mar 06, 2012 87.11 87.95 86.95 87.58 3,181,210 -0.05(-0.06%)
Mar 05, 2012 86.00 87.67 85.83 87.63 3,040,478 +1.40(+1.62%)
Mar 02, 2012 85.71 86.30 85.71 86.23 1,956,295 +0.07(+0.08%)
Mar 01, 2012 86.54 86.79 85.69 86.16 3,051,011 +0.10(+0.12%)
Feb 29, 2012 86.19 87.20 85.73 86.06 5,345,045 +0.79(+0.93%)
Feb 28, 2012 85.03 85.86 84.58 85.27 3,528,046 +0.18(+0.21%)
Feb 27, 2012 84.17 85.25 84.01 85.09 2,344,406 +0.69(+0.82%)
Feb 24, 2012 84.99 84.99 84.05 84.40 1,262,134 -0.37(-0.44%)
Feb 23, 2012 84.31 84.96 83.80 84.77 1,996,804 +0.46(+0.55%)
Feb 22, 2012 84.35 84.74 83.72 84.31 1,955,212 +0.05(+0.06%)
Feb 21, 2012 84.60 84.69 83.65 84.26 2,345,751 -0.21(-0.25%)
Feb 17, 2012 83.94 84.51 83.80 84.47 1,966,296 +0.42(+0.50%)
Feb 16, 2012 83.51 84.05 83.51 84.05 1,771,803 +0.81(+0.97%)
Feb 15, 2012 84.48 84.52 83.04 83.24 1,570,284 -0.86(-1.02%)
Feb 14, 2012 83.47 84.10 83.30 84.10 1,185,913 +0.23(+0.27%)
Feb 13, 2012 84.55 84.61 83.24 83.87 1,556,202 -0.33(-0.39%)
Feb 10, 2012 84.12 84.31 83.68 84.20 1,689,036 -0.33(-0.39%)
Feb 09, 2012 84.27 84.60 84.07 84.53 1,317,248 +0.25(+0.30%)
Feb 08, 2012 84.45 84.59 83.85 84.28 1,662,525 -0.28(-0.33%)
Feb 07, 2012 84.66 85.00 84.38 84.56 1,574,842 -0.48(-0.56%)
Feb 06, 2012 84.67 85.20 84.65 85.04 1,378,932 -0.32(-0.37%)
Feb 03, 2012 86.11 86.18 84.97 85.36 2,347,868 -0.15(-0.18%)
Feb 02, 2012 83.76 85.89 83.76 85.51 4,697,854 +2.29(+2.75%)
Feb 01, 2012 82.92 83.94 82.78 83.22 3,036,218 +0.95(+1.15%)
Jan 31, 2012 81.77 82.30 81.12 82.27 1,844,880 +0.83(+1.02%)
Jan 30, 2012 81.20 81.67 81.00 81.44 1,973,266 -0.18(-0.22%)
Jan 27, 2012 82.13 82.44 81.38 81.62 2,312,026 -0.44(-0.53%)
Jan 26, 2012 82.83 83.08 81.80 82.06 1,952,383 -0.66(-0.80%)
Jan 25, 2012 81.39 82.80 81.23 82.72 2,558,289 +0.99(+1.21%)
Jan 24, 2012 81.26 81.88 81.15 81.73 1,642,877 +0.09(+0.11%)
Jan 23, 2012 81.30 82.00 81.22 81.64 1,916,714 +0.23(+0.28%)
Jan 20, 2012 81.30 81.68 80.89 81.41 2,304,375 +0.20(+0.25%)
Jan 19, 2012 81.70 81.75 81.11 81.21 1,994,090 -0.55(-0.67%)
Jan 18, 2012 81.29 81.76 80.59 81.76 2,418,043 +0.34(+0.42%)
Jan 17, 2012 81.24 81.75 80.61 81.42 2,747,762 +0.81(+1.00%)
Jan 13, 2012 79.87 80.79 79.29 80.61 2,658,165 +0.66(+0.83%)
Jan 12, 2012 80.19 80.47 79.77 79.95 2,502,822 -0.04(-0.05%)
Jan 11, 2012 79.32 80.16 78.98 79.99 2,415,446 +0.84(+1.06%)
Jan 10, 2012 79.37 79.72 79.13 79.15 3,647,448 +0.14(+0.18%)
Jan 09, 2012 80.34 81.00 78.81 79.01 4,798,215 -2.12(-2.61%)
Jan 06, 2012 83.17 83.17 81.12 81.13 3,397,524 -2.13(-2.56%)
Jan 05, 2012 83.57 83.64 82.10 83.26 3,590,494 -0.81(-0.96%)
Jan 04, 2012 84.67 84.95 84.01 84.07 2,259,826 +0.75(+0.90%)
Dec 30, 2011 83.76 84.34 83.28 83.32 1,235,436 -1.02(-1.21%)
Dec 29, 2011 84.20 84.40 83.60 84.34 1,016,915 +0.16(+0.19%)
Dec 28, 2011 84.58 84.66 84.03 84.18 1,141,739 -0.40(-0.47%)
Dec 27, 2011 84.50 84.75 83.86 84.58 986,688 -0.08(-0.09%)
Dec 23, 2011 83.69 84.70 83.53 84.66 1,043,059 +0.87(+1.04%)
Dec 21, 2011 83.59 84.41 82.96 83.79 2,642,185 +0.15(+0.18%)
Dec 20, 2011 83.15 83.91 82.91 83.64 2,892,140 +1.58(+1.93%)
Dec 19, 2011 82.80 83.38 81.85 82.06 2,236,656 -0.51(-0.62%)
Dec 16, 2011 83.07 83.63 82.32 82.57 3,874,557 +0.00(+0.00%)
Dec 15, 2011 83.10 83.33 82.50 82.57 1,911,967 -0.18(-0.22%)
Dec 14, 2011 83.57 83.92 82.75 82.75 1,890,816 -0.88(-1.05%)
Dec 13, 2011 84.60 84.71 83.38 83.63 2,480,963 -0.52(-0.62%)
Dec 12, 2011 84.10 84.60 83.52 84.15 2,535,817 -0.22(-0.26%)
Dec 09, 2011 84.68 85.30 84.13 84.37 3,893,536 -1.39(-1.62%)
Dec 08, 2011 84.87 86.95 84.00 85.76 4,377,529 -1.71(-1.95%)
Dec 07, 2011 87.69 87.98 86.19 87.47 2,714,793 -0.59(-0.67%)
Dec 06, 2011 87.56 88.40 86.93 88.06 2,350,479 +0.86(+0.99%)
Dec 05, 2011 87.79 88.19 86.65 87.20 1,818,857 +0.47(+0.54%)
Dec 02, 2011 87.65 88.68 86.62 86.73 2,616,549 -0.36(-0.41%)
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.