Costco Wholesale (NQ: COST )

452.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 108.12 108.57 107.68 108.43 1,561,333 -0.20(-0.18%)
Apr 29, 2013 109.30 109.47 108.47 108.63 1,728,260 -0.64(-0.59%)
Apr 26, 2013 108.90 109.75 108.38 109.27 2,146,663 +0.14(+0.13%)
Apr 25, 2013 108.35 109.34 107.80 109.13 1,847,009 +1.30(+1.21%)
Apr 24, 2013 107.46 108.35 107.30 107.83 0 +0.58(+0.54%)
Apr 23, 2013 105.74 107.35 105.54 107.25 1,731,063 +2.09(+1.99%)
Apr 22, 2013 104.43 105.78 104.27 105.16 2,048,310 +0.71(+0.68%)
Apr 19, 2013 103.20 104.65 103.20 104.45 2,215,423 +0.84(+0.81%)
Apr 18, 2013 104.76 105.12 103.33 103.61 1,854,230 -1.16(-1.11%)
Apr 17, 2013 104.77 105.25 104.34 104.77 1,882,584 -0.78(-0.74%)
Apr 16, 2013 104.73 105.79 104.55 105.55 2,796,434 +1.34(+1.29%)
Apr 15, 2013 105.45 106.22 104.13 104.21 1,818,326 -1.92(-1.81%)
Apr 12, 2013 106.14 106.79 105.65 106.13 1,437,668 +0.12(+0.11%)
Apr 11, 2013 105.88 106.40 105.19 106.01 2,319,396 +0.26(+0.25%)
Apr 10, 2013 105.73 106.52 105.53 105.75 1,757,155 -0.04(-0.04%)
Apr 09, 2013 107.25 107.28 105.59 105.79 1,947,206 -1.25(-1.17%)
Apr 08, 2013 106.45 107.09 105.87 107.04 1,077,521 +1.24(+1.17%)
Apr 05, 2013 105.30 105.97 104.45 105.80 1,678,824 -0.56(-0.53%)
Apr 04, 2013 106.26 106.89 105.46 106.36 1,575,701 +0.00(+0.00%)
Apr 03, 2013 107.50 107.74 106.00 106.36 1,833,127 -1.32(-1.23%)
Apr 02, 2013 106.27 107.75 106.03 107.68 1,831,836 +1.87(+1.77%)
Apr 01, 2013 106.00 106.59 105.38 105.81 1,005,672 -0.30(-0.28%)
Mar 28, 2013 106.66 107.06 105.61 106.11 1,672,884 -0.53(-0.50%)
Mar 27, 2013 105.24 106.77 105.04 106.64 1,970,957 +0.67(+0.63%)
Mar 26, 2013 105.69 106.01 105.44 105.97 1,452,785 +0.50(+0.47%)
Mar 25, 2013 105.19 105.77 104.56 105.47 2,315,240 +0.36(+0.34%)
Mar 22, 2013 103.46 105.12 103.44 105.11 2,036,080 +1.59(+1.54%)
Mar 21, 2013 102.85 103.97 102.68 103.52 2,216,701 +0.44(+0.43%)
Mar 20, 2013 102.44 103.36 102.33 103.08 2,316,362 +0.96(+0.94%)
Mar 19, 2013 101.86 102.54 101.13 102.12 2,240,213 +0.44(+0.43%)
Mar 18, 2013 101.34 102.01 101.01 101.68 2,137,918 -0.07(-0.06%)
Mar 15, 2013 102.55 102.99 101.51 101.75 4,001,882 -1.16(-1.13%)
Mar 14, 2013 103.27 104.03 102.91 102.91 2,316,625 -0.51(-0.49%)
Mar 13, 2013 103.99 104.19 102.91 103.42 2,459,086 -0.33(-0.32%)
Mar 12, 2013 103.61 105.52 103.26 103.75 3,794,946 +1.31(+1.28%)
Mar 11, 2013 103.55 103.68 102.35 102.44 2,120,769 -0.60(-0.58%)
Mar 08, 2013 102.58 103.26 101.86 103.04 1,550,391 +1.07(+1.05%)
Mar 07, 2013 103.55 103.98 101.90 101.97 2,603,259 -0.59(-0.58%)
Mar 06, 2013 103.15 103.49 102.36 102.56 1,254,331 -0.59(-0.57%)
Mar 05, 2013 103.68 103.88 102.75 103.15 1,611,648 -0.28(-0.27%)
Mar 04, 2013 101.26 103.46 101.16 103.43 1,941,972 +2.01(+1.98%)
Mar 01, 2013 100.82 101.65 100.26 101.42 1,790,052 +0.13(+0.13%)
Feb 28, 2013 101.29 102.37 100.83 101.29 2,213,151 +0.56(+0.56%)
Feb 27, 2013 99.67 101.54 98.95 100.73 2,510,976 +1.28(+1.29%)
Feb 26, 2013 100.10 100.76 99.31 99.45 2,915,089 -0.64(-0.64%)
Feb 25, 2013 101.64 102.13 100.06 100.09 1,643,973 -1.07(-1.06%)
Feb 22, 2013 101.07 101.30 100.23 101.16 1,576,132 +0.47(+0.47%)
Feb 21, 2013 101.17 101.42 100.26 100.69 2,730,413 -0.39(-0.39%)
Feb 20, 2013 102.18 102.63 101.05 101.08 1,915,021 -0.82(-0.80%)
Feb 19, 2013 102.35 102.40 101.47 101.90 1,894,174 -0.27(-0.26%)
Feb 15, 2013 101.79 103.13 101.03 102.17 4,239,770 +0.15(+0.15%)
Feb 14, 2013 101.04 102.06 101.01 102.02 2,211,142 +0.39(+0.38%)
Feb 13, 2013 101.98 102.37 100.95 101.63 1,224,373 -0.13(-0.13%)
Feb 12, 2013 102.21 102.23 101.53 101.76 1,203,174 -0.23(-0.23%)
Feb 11, 2013 102.87 102.94 101.76 101.99 1,457,384 -0.80(-0.78%)
Feb 08, 2013 102.38 102.96 101.81 102.79 1,726,389 +0.94(+0.92%)
Feb 07, 2013 101.77 102.31 101.20 101.85 3,007,121 +0.15(+0.15%)
Feb 06, 2013 102.88 103.19 100.94 101.70 3,192,089 -0.78(-0.76%)
Feb 04, 2013 104.11 104.11 102.34 102.48 1,728,505 -1.67(-1.60%)
Feb 01, 2013 102.89 104.35 102.59 104.15 2,315,903 +1.81(+1.77%)
Jan 31, 2013 102.50 103.15 102.11 102.34 1,656,297 -0.19(-0.19%)
Jan 30, 2013 103.00 103.11 102.30 102.53 1,939,791 -0.83(-0.80%)
Jan 29, 2013 102.15 103.53 102.10 103.36 2,073,041 +0.87(+0.85%)
Jan 28, 2013 102.62 102.75 102.00 102.49 1,631,667 +0.13(+0.13%)
Jan 25, 2013 102.96 103.13 102.01 102.36 1,612,717 -0.53(-0.52%)
Jan 24, 2013 102.39 103.53 102.29 102.89 1,515,376 +0.77(+0.75%)
Jan 23, 2013 102.30 102.75 101.77 102.12 1,442,796 -0.03(-0.03%)
Jan 22, 2013 101.43 102.17 101.17 102.15 2,004,458 +0.95(+0.94%)
Jan 18, 2013 100.90 101.45 100.62 101.20 2,341,662 +0.24(+0.24%)
Jan 17, 2013 101.57 101.75 100.96 100.96 2,095,350 -0.57(-0.56%)
Jan 16, 2013 100.73 101.61 100.65 101.53 1,201,630 +0.38(+0.38%)
Jan 15, 2013 99.85 101.52 99.81 101.15 1,725,197 +0.78(+0.78%)
Jan 14, 2013 100.34 101.90 99.70 100.37 2,155,035 +0.09(+0.09%)
Jan 11, 2013 101.00 101.49 100.07 100.28 2,206,217 -0.46(-0.46%)
Jan 10, 2013 101.35 101.50 100.13 100.74 2,328,425 -0.49(-0.48%)
Jan 09, 2013 101.03 101.50 100.75 101.23 1,834,305 +0.05(+0.05%)
Jan 08, 2013 101.00 101.79 100.73 101.18 2,189,890 -0.19(-0.19%)
Jan 07, 2013 101.09 101.73 100.90 101.37 1,663,816 -0.79(-0.77%)
Jan 04, 2013 102.55 102.91 101.55 102.16 1,989,762 -0.33(-0.32%)
Jan 03, 2013 102.11 103.02 101.76 102.49 3,872,340 +1.04(+1.03%)
Jan 02, 2013 100.82 101.45 100.21 101.45 3,153,778 +2.72(+2.75%)
Dec 31, 2012 96.85 98.93 96.51 98.73 2,397,706 +1.76(+1.81%)
Dec 28, 2012 97.17 97.89 96.94 96.97 1,651,404 -0.95(-0.97%)
Dec 27, 2012 98.52 98.72 97.13 97.92 2,057,313 -0.76(-0.77%)
Dec 26, 2012 99.26 99.70 98.12 98.68 1,456,301 -0.76(-0.76%)
Dec 24, 2012 99.12 99.94 98.78 99.44 937,889 -0.05(-0.05%)
Dec 21, 2012 98.43 99.55 97.64 99.49 4,167,884 +0.29(+0.29%)
Dec 20, 2012 99.22 99.43 98.14 99.20 1,964,081 +0.52(+0.53%)
Dec 19, 2012 99.49 100.22 98.64 98.68 3,153,223 -1.18(-1.18%)
Dec 18, 2012 98.90 99.96 98.64 99.86 2,900,424 +1.08(+1.09%)
Dec 17, 2012 97.01 98.90 97.00 98.78 2,847,743 +1.86(+1.92%)
Dec 14, 2012 97.00 97.96 96.85 96.92 2,160,778 -0.93(-0.95%)
Dec 13, 2012 98.05 98.87 97.34 97.85 2,715,072 +0.13(+0.13%)
Dec 12, 2012 99.02 99.39 97.25 97.72 5,390,237 -0.59(-0.60%)
Dec 11, 2012 99.00 99.65 98.07 98.31 4,020,932 -0.64(-0.65%)
Dec 10, 2012 98.90 99.27 98.55 98.95 2,316,981 +0.39(+0.40%)
Dec 07, 2012 98.88 99.01 98.17 98.56 3,094,249 +0.09(+0.09%)
Dec 06, 2012 98.44 99.63 98.08 98.47 5,057,414 -7.48(-7.06%)
Dec 05, 2012 104.56 105.97 104.30 105.95 8,470,655 +1.55(+1.48%)
Dec 04, 2012 104.55 104.92 104.02 104.40 3,850,132 +0.48(+0.46%)
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%)
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.