Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 76.18 77.69 75.58 77.26 6,660,356 +1.52(+2.00%)
Nov 29, 2012 76.63 76.73 75.50 75.74 8,555,820 -0.52(-0.68%)
Nov 28, 2012 74.67 76.29 74.34 76.26 13,999,177 +4.51(+6.29%)
Nov 27, 2012 71.59 72.36 71.20 71.75 3,266,026 +0.19(+0.26%)
Nov 26, 2012 72.38 72.50 71.24 71.56 2,059,593 -1.23(-1.70%)
Nov 23, 2012 72.11 72.80 71.78 72.79 903,708 +0.88(+1.22%)
Nov 21, 2012 72.27 72.41 71.72 71.92 1,406,225 -0.28(-0.39%)
Nov 20, 2012 71.95 72.20 71.52 72.20 2,398,675 +0.41(+0.57%)
Nov 19, 2012 71.87 71.98 70.90 71.79 3,870,569 +0.65(+0.92%)
Nov 16, 2012 71.01 71.54 70.36 71.14 4,177,106 -0.01(-0.01%)
Nov 15, 2012 69.88 71.28 69.52 71.14 3,289,504 +0.91(+1.30%)
Nov 14, 2012 71.07 71.35 70.00 70.23 4,825,663 -0.70(-0.99%)
Nov 13, 2012 70.76 71.63 70.61 70.93 3,140,990 -0.22(-0.30%)
Nov 12, 2012 70.73 71.28 70.49 71.15 2,202,600 +0.39(+0.54%)
Nov 09, 2012 70.06 71.31 70.00 70.76 3,430,276 +0.53(+0.76%)
Nov 08, 2012 71.87 72.23 70.23 70.23 3,822,688 -1.90(-2.63%)
Nov 07, 2012 72.59 72.73 71.21 72.13 3,534,482 -1.10(-1.51%)
Nov 06, 2012 72.73 73.83 72.59 73.23 3,251,542 +0.79(+1.08%)
Nov 05, 2012 70.98 72.50 70.75 72.44 2,967,080 +1.19(+1.68%)
Nov 02, 2012 72.53 72.73 71.19 71.25 2,732,403 -0.75(-1.04%)
Nov 01, 2012 73.08 73.24 72.00 72.00 3,967,748 -0.96(-1.32%)
Oct 31, 2012 72.56 73.22 72.20 72.96 4,767,827 +1.10(+1.54%)
Oct 26, 2012 71.47 71.86 71.86 71.86 4,045,597 +0.24(+0.33%)
Oct 25, 2012 71.16 71.63 70.99 71.62 3,689,209 +0.74(+1.05%)
Oct 24, 2012 70.45 71.35 70.05 70.88 5,838,053 +0.33(+0.46%)
Oct 23, 2012 70.03 71.02 69.56 70.55 4,529,168 +0.30(+0.42%)
Oct 19, 2012 71.24 71.33 70.02 70.26 5,207,082 -1.15(-1.61%)
Oct 18, 2012 71.81 72.07 71.35 71.41 3,783,027 -0.33(-0.47%)
Oct 17, 2012 72.01 72.17 71.00 71.74 5,549,388 -0.17(-0.23%)
Oct 16, 2012 71.88 72.29 71.54 71.91 5,110,488 +0.37(+0.51%)
Oct 15, 2012 72.70 72.74 71.49 71.54 5,402,696 -0.77(-1.07%)
Oct 12, 2012 72.69 73.00 71.30 72.31 10,188,431 -0.57(-0.79%)
Oct 11, 2012 75.48 75.61 72.87 72.89 6,412,119 -2.40(-3.18%)
Oct 10, 2012 75.91 77.41 75.09 75.28 7,743,104 +1.42(+1.92%)
Oct 09, 2012 75.13 75.44 73.80 73.86 2,167,105 -1.27(-1.69%)
Oct 08, 2012 75.31 75.44 74.91 75.13 1,096,316 -0.33(-0.43%)
Oct 05, 2012 75.46 75.91 75.27 75.45 1,608,443 +0.23(+0.31%)
Oct 04, 2012 74.13 75.38 74.10 75.22 2,767,922 +1.38(+1.87%)
Oct 03, 2012 73.57 74.09 73.20 73.85 3,760,741 +0.10(+0.13%)
Oct 02, 2012 74.77 75.14 73.63 73.75 2,721,724 -0.76(-1.01%)
Oct 01, 2012 74.59 75.51 74.34 74.51 2,527,490 +0.26(+0.35%)
Sep 28, 2012 74.29 74.47 73.94 74.25 2,412,936 -0.10(-0.14%)
Sep 27, 2012 74.91 75.39 74.22 74.35 2,456,623 -0.52(-0.69%)
Sep 26, 2012 75.51 76.18 74.84 74.87 2,205,820 -0.33(-0.43%)
Sep 25, 2012 75.97 76.43 75.19 75.19 2,415,248 -0.87(-1.14%)
Sep 24, 2012 76.17 76.31 75.77 76.06 1,650,907 +0.19(+0.24%)
Sep 21, 2012 76.17 76.73 75.67 75.88 4,490,360 -0.21(-0.27%)
Sep 20, 2012 75.30 76.11 75.24 76.08 1,829,102 +0.56(+0.75%)
Sep 19, 2012 75.91 75.92 75.40 75.52 2,243,080 -0.08(-0.11%)
Sep 18, 2012 75.76 75.77 75.39 75.60 1,975,062 -0.19(-0.25%)
Sep 17, 2012 75.68 76.19 75.60 75.80 1,762,919 +0.05(+0.06%)
Sep 14, 2012 76.11 76.26 75.57 75.75 4,310,661 -0.42(-0.55%)
Sep 13, 2012 74.71 76.27 74.53 76.17 2,565,607 +1.38(+1.84%)
Sep 12, 2012 74.12 74.84 73.76 74.79 2,388,479 +1.02(+1.38%)
Sep 11, 2012 74.40 74.53 73.73 73.77 2,194,696 -0.69(-0.93%)
Sep 10, 2012 73.75 74.65 73.64 74.46 1,738,116 +0.54(+0.73%)
Sep 07, 2012 74.13 74.13 73.51 73.92 1,264,719 -0.19(-0.26%)
Sep 06, 2012 73.18 74.12 73.18 74.11 1,972,860 +1.30(+1.79%)
Sep 05, 2012 72.83 73.00 72.47 72.81 1,560,116 +0.05(+0.07%)
Sep 04, 2012 72.49 73.10 71.96 72.76 1,598,301 +0.21(+0.29%)
Aug 31, 2012 73.59 73.59 72.43 72.55 2,283,325 -0.53(-0.73%)
Aug 30, 2012 72.32 73.43 71.57 73.08 3,273,255 +1.10(+1.52%)
Aug 29, 2012 70.87 72.10 70.87 71.99 2,016,316 +0.35(+0.49%)
Aug 27, 2012 71.27 71.79 71.04 71.64 1,500,219 +0.29(+0.41%)
Aug 24, 2012 70.18 71.47 69.97 71.35 1,696,266 +1.12(+1.59%)
Aug 23, 2012 70.55 70.78 70.19 70.23 1,559,035 -0.59(-0.83%)
Aug 22, 2012 70.67 71.15 70.46 70.81 1,136,183 +0.18(+0.25%)
Aug 21, 2012 71.13 71.26 70.54 70.64 1,694,567 -0.54(-0.76%)
Aug 20, 2012 71.16 71.25 70.90 71.18 923,191 -0.09(-0.12%)
Aug 17, 2012 71.75 71.79 71.06 71.27 2,051,298 -0.25(-0.35%)
Aug 16, 2012 71.33 71.61 70.94 71.52 2,209,764 +0.01(+0.01%)
Aug 15, 2012 71.04 71.82 70.80 71.51 1,460,030 +0.59(+0.84%)
Aug 14, 2012 71.16 71.16 70.70 70.92 1,601,834 +0.03(+0.04%)
Aug 13, 2012 70.48 70.89 70.30 70.89 1,120,290 +0.24(+0.35%)
Aug 10, 2012 70.44 70.74 70.06 70.64 1,638,926 -0.05(-0.07%)
Aug 09, 2012 71.03 71.09 70.46 70.70 1,358,416 -0.19(-0.27%)
Aug 08, 2012 71.12 71.42 70.75 70.89 1,847,749 +0.08(+0.11%)
Aug 07, 2012 71.49 71.65 70.77 70.81 2,307,247 -0.52(-0.73%)
Aug 06, 2012 71.83 71.84 71.27 71.33 1,449,487 -0.52(-0.73%)
Aug 03, 2012 71.70 71.98 71.48 71.85 1,855,614 +1.12(+1.58%)
Aug 02, 2012 70.66 71.21 70.22 70.74 1,858,107 -0.18(-0.25%)
Aug 01, 2012 71.28 71.82 70.68 70.91 3,840,940 -0.18(-0.25%)
Jul 31, 2012 71.06 71.39 70.63 71.09 1,842,507 -0.21(-0.29%)
Jul 30, 2012 71.78 71.92 71.06 71.30 2,486,704 -0.48(-0.67%)
Jul 27, 2012 71.07 72.26 71.01 71.78 2,116,860 +0.89(+1.25%)
Jul 26, 2012 70.18 71.05 70.11 70.89 2,113,379 +1.60(+2.30%)
Jul 25, 2012 69.62 69.66 68.89 69.30 1,978,343 -0.24(-0.35%)
Jul 24, 2012 69.86 69.86 69.06 69.54 1,729,393 -0.23(-0.33%)
Jul 23, 2012 70.30 70.30 69.38 69.77 2,092,820 -0.90(-1.28%)
Jul 20, 2012 70.81 71.25 70.29 70.67 2,738,773 -0.25(-0.35%)
Jul 19, 2012 70.97 71.24 70.27 70.92 2,167,672 -0.01(-0.01%)
Jul 18, 2012 70.72 71.28 70.60 70.93 2,419,417 -0.07(-0.10%)
Jul 17, 2012 70.44 71.22 70.15 71.00 2,391,812 +0.67(+0.96%)
Jul 16, 2012 69.88 70.48 69.55 70.33 1,777,512 +0.25(+0.36%)
Jul 13, 2012 69.56 70.20 69.29 70.08 2,042,845 +0.58(+0.84%)
Jul 12, 2012 69.55 69.66 68.82 69.49 2,563,917 -0.35(-0.51%)
Jul 11, 2012 69.39 70.01 69.30 69.85 2,805,979 +0.52(+0.75%)
Jul 10, 2012 69.83 70.03 69.22 69.33 2,526,582 -0.13(-0.18%)
Jul 09, 2012 69.48 69.73 68.87 69.46 2,044,586 +0.21(+0.31%)
Jul 06, 2012 69.52 70.00 69.08 69.24 2,329,655 -0.24(-0.34%)
Jul 05, 2012 69.08 69.87 69.07 69.48 2,573,451 -0.31(-0.44%)
Jul 03, 2012 69.86 69.94 69.55 69.79 1,516,450 +0.01(+0.02%)
Jul 02, 2012 70.22 70.63 69.65 69.78 3,083,679 -0.44(-0.63%)
Jun 29, 2012 69.12 70.30 69.06 70.22 4,651,249 +1.54(+2.24%)
Jun 28, 2012 67.14 68.74 66.46 68.68 5,964,010 +1.18(+1.75%)
Jun 27, 2012 67.99 68.16 67.26 67.50 2,824,223 -0.27(-0.40%)
Jun 26, 2012 67.37 67.85 67.04 67.77 3,517,673 +0.61(+0.90%)
Jun 25, 2012 67.08 67.45 66.81 67.17 2,154,607 -0.04(-0.07%)
Jun 22, 2012 67.11 67.48 66.83 67.21 2,083,648 +0.39(+0.59%)
Jun 21, 2012 67.63 68.26 66.73 66.82 3,560,418 -0.81(-1.19%)
Jun 20, 2012 67.77 67.95 67.17 67.62 2,610,865 -0.27(-0.40%)
Jun 19, 2012 67.95 68.50 67.59 67.90 2,464,182 -0.13(-0.18%)
Jun 18, 2012 67.54 68.07 67.27 68.02 2,125,222 +0.44(+0.65%)
Jun 15, 2012 66.78 67.74 66.59 67.59 5,293,809 +1.19(+1.79%)
Jun 14, 2012 64.93 66.58 64.90 66.40 4,217,423 +1.77(+2.74%)
Jun 13, 2012 65.13 65.35 64.49 64.62 1,901,965 -0.79(-1.21%)
Jun 12, 2012 65.22 65.46 64.73 65.41 2,465,594 +0.44(+0.67%)
Jun 11, 2012 65.83 65.89 64.93 64.98 2,123,357 -0.61(-0.94%)
Jun 08, 2012 65.05 65.93 64.82 65.59 2,555,858 +0.45(+0.69%)
Jun 07, 2012 65.08 65.56 65.01 65.14 2,583,563 +0.26(+0.40%)
Jun 06, 2012 64.30 64.92 64.22 64.88 2,958,848 +0.75(+1.16%)
Jun 05, 2012 63.78 64.28 63.37 64.14 2,900,261 +0.16(+0.24%)
Jun 04, 2012 63.15 64.01 63.10 63.98 3,252,367 +0.79(+1.25%)
Jun 01, 2012 63.57 63.68 62.95 63.19 4,188,625 -0.67(-1.04%)
May 31, 2012 63.26 64.34 63.26 63.85 4,822,670 +0.43(+0.68%)
May 30, 2012 63.49 63.88 63.40 63.43 4,210,117 -0.61(-0.96%)
May 29, 2012 62.91 64.07 62.89 64.04 4,263,463 +1.60(+2.56%)
May 25, 2012 62.75 62.88 62.09 62.44 3,219,297 +0.00(+0.00%)
May 24, 2012 62.27 63.03 61.70 62.44 4,813,732 +0.86(+1.40%)
May 23, 2012 61.33 61.62 60.80 61.58 3,944,700 +0.15(+0.25%)
May 22, 2012 61.49 62.08 61.15 61.43 3,047,038 -0.26(-0.42%)
May 21, 2012 61.29 61.80 60.96 61.68 2,170,158 +0.58(+0.95%)
May 18, 2012 61.66 62.02 60.90 61.10 4,279,351 -0.39(-0.64%)
May 17, 2012 62.52 62.78 61.49 61.49 2,745,301 -1.06(-1.70%)
May 16, 2012 62.53 62.81 62.30 62.55 2,917,722 +0.24(+0.39%)
May 15, 2012 61.96 62.72 61.94 62.31 2,938,958 +0.21(+0.33%)
May 14, 2012 62.08 62.41 61.71 62.10 2,248,509 -0.22(-0.35%)
May 11, 2012 61.77 62.66 61.66 62.33 3,887,671 +0.53(+0.86%)
May 10, 2012 61.44 62.15 61.23 61.80 3,529,140 +0.93(+1.52%)
May 09, 2012 60.57 61.22 60.48 60.87 3,279,418 -0.01(-0.02%)
May 08, 2012 61.16 61.38 60.40 60.88 3,542,017 -0.38(-0.61%)
May 07, 2012 61.43 61.69 61.15 61.26 2,772,986 -0.18(-0.29%)
May 04, 2012 62.04 62.20 61.38 61.43 3,796,365 -0.63(-1.01%)
May 03, 2012 63.25 63.31 61.84 62.06 6,375,034 -1.77(-2.77%)
May 02, 2012 64.01 64.06 63.53 63.83 3,302,128 -0.24(-0.38%)
May 01, 2012 64.03 64.83 63.64 64.07 4,032,084 -0.89(-1.37%)
Apr 30, 2012 65.35 65.57 64.93 64.96 2,430,591 -0.38(-0.58%)
Apr 27, 2012 65.12 65.73 64.93 65.34 2,168,346 +0.45(+0.69%)
Apr 26, 2012 64.29 65.17 64.09 64.89 3,316,197 +0.59(+0.92%)
Apr 25, 2012 63.92 64.43 63.74 64.30 3,124,466 +0.63(+0.98%)
Apr 24, 2012 63.95 64.24 63.52 63.67 2,439,184 -0.14(-0.22%)
Apr 23, 2012 64.26 64.31 63.64 63.81 2,324,367 -0.71(-1.10%)
Apr 20, 2012 64.37 64.88 64.29 64.52 2,991,189 +0.34(+0.53%)
Apr 19, 2012 64.79 64.79 63.87 64.18 2,392,722 -0.70(-1.08%)
Apr 18, 2012 64.31 65.19 64.23 64.88 2,199,076 +0.29(+0.46%)
Apr 17, 2012 64.22 64.73 64.20 64.59 2,352,139 +0.58(+0.91%)
Apr 16, 2012 63.84 64.18 63.58 64.01 2,655,876 +0.41(+0.65%)
Apr 13, 2012 64.03 64.20 63.38 63.59 3,717,007 -0.63(-0.99%)
Apr 12, 2012 64.47 64.49 64.06 64.23 3,406,679 -0.10(-0.16%)
Apr 11, 2012 64.46 64.53 64.13 64.33 2,596,086 +0.32(+0.49%)
Apr 10, 2012 64.49 64.53 63.63 64.01 3,817,032 -0.73(-1.13%)
Apr 09, 2012 64.59 64.93 64.12 64.74 2,467,273 -0.57(-0.87%)
Apr 05, 2012 64.40 65.47 64.39 65.31 3,736,319 -0.29(-0.44%)
Apr 04, 2012 66.41 66.67 65.55 65.60 3,433,297 -0.99(-1.49%)
Apr 03, 2012 67.37 67.60 66.31 66.59 3,831,839 -1.07(-1.58%)
Apr 02, 2012 67.00 67.85 66.92 67.66 3,671,845 +0.77(+1.15%)
Mar 30, 2012 66.33 67.15 66.31 66.89 3,472,287 +0.71(+1.07%)
Mar 29, 2012 66.42 66.83 65.81 66.19 3,048,105 -0.57(-0.86%)
Mar 28, 2012 67.22 67.40 66.40 66.76 2,183,999 -0.49(-0.72%)
Mar 27, 2012 67.43 67.62 67.02 67.25 1,779,112 -0.18(-0.26%)
Mar 26, 2012 66.77 67.43 66.58 67.42 2,558,328 +0.92(+1.38%)
Mar 23, 2012 66.66 66.77 66.18 66.50 2,173,588 -0.17(-0.25%)
Mar 22, 2012 66.49 67.11 66.34 66.67 2,035,084 -0.10(-0.15%)
Mar 21, 2012 66.57 67.00 66.46 66.78 2,299,172 +0.28(+0.42%)
Mar 20, 2012 66.23 66.66 65.99 66.50 2,036,603 +0.18(+0.27%)
Mar 19, 2012 66.86 66.86 65.99 66.32 2,182,966 -0.31(-0.46%)
Mar 16, 2012 67.23 67.41 66.50 66.63 4,827,638 -0.75(-1.12%)
Mar 15, 2012 66.91 67.48 66.50 67.38 2,489,822 +0.41(+0.62%)
Mar 14, 2012 65.91 67.01 65.91 66.97 2,805,410 +0.68(+1.02%)
Mar 13, 2012 66.14 66.30 65.78 66.29 2,358,458 +0.41(+0.62%)
Mar 12, 2012 65.77 66.10 65.61 65.88 1,838,843 +0.07(+0.10%)
Mar 09, 2012 65.18 65.95 65.11 65.82 2,340,239 +0.77(+1.18%)
Mar 08, 2012 64.84 65.20 64.71 65.05 2,190,987 +0.30(+0.47%)
Mar 07, 2012 64.76 64.78 64.24 64.75 2,950,764 +0.23(+0.35%)
Mar 06, 2012 64.17 64.79 64.06 64.52 4,318,137 -0.04(-0.06%)
Mar 05, 2012 63.36 64.59 63.23 64.56 4,127,109 +1.03(+1.62%)
Mar 02, 2012 63.14 63.58 63.14 63.53 2,655,452 +0.05(+0.08%)
Mar 01, 2012 63.75 63.94 63.13 63.47 4,141,406 +0.07(+0.12%)
Feb 29, 2012 63.50 64.24 63.16 63.40 7,255,301 +0.58(+0.93%)
Feb 28, 2012 62.64 63.25 62.31 62.82 4,788,928 +0.13(+0.21%)
Feb 27, 2012 62.01 62.80 61.89 62.69 3,182,269 +0.51(+0.82%)
Feb 24, 2012 62.61 62.61 61.92 62.18 1,713,205 -0.27(-0.44%)
Feb 23, 2012 62.11 62.59 61.74 62.45 2,710,438 +0.34(+0.55%)
Feb 22, 2012 62.14 62.43 61.68 62.11 2,653,981 +0.04(+0.06%)
Feb 21, 2012 62.33 62.39 61.63 62.08 3,184,095 -0.15(-0.25%)
Feb 17, 2012 61.84 62.26 61.74 62.23 2,669,027 +0.31(+0.50%)
Feb 16, 2012 61.52 61.92 61.52 61.92 2,405,024 +0.60(+0.97%)
Feb 15, 2012 62.24 62.27 61.18 61.32 2,131,485 -0.63(-1.02%)
Feb 14, 2012 61.49 61.96 61.37 61.96 1,609,744 +0.17(+0.27%)
Feb 13, 2012 62.29 62.33 61.32 61.79 2,112,370 -0.24(-0.39%)
Feb 10, 2012 61.97 62.11 61.65 62.03 2,292,677 -0.24(-0.39%)
Feb 09, 2012 62.08 62.33 61.94 62.27 1,788,017 +0.18(+0.30%)
Feb 08, 2012 62.22 62.32 61.77 62.09 2,256,692 -0.03(-0.05%)
Feb 07, 2012 62.19 62.44 61.99 62.12 2,143,756 -0.35(-0.56%)
Feb 06, 2012 62.20 62.59 62.19 62.47 1,877,073 -0.24(-0.37%)
Feb 03, 2012 63.26 63.31 62.42 62.71 3,196,039 -0.11(-0.18%)
Feb 02, 2012 61.53 63.10 61.53 62.82 6,394,962 +1.68(+2.75%)
Feb 01, 2012 60.91 61.66 60.81 61.13 4,133,057 +0.70(+1.15%)
Jan 31, 2012 60.07 60.46 59.59 60.44 2,511,346 +0.61(+1.02%)
Jan 30, 2012 59.65 60.00 59.50 59.83 2,686,112 -0.13(-0.22%)
Jan 27, 2012 60.33 60.56 59.79 59.96 3,147,249 -0.32(-0.53%)
Jan 26, 2012 60.85 61.03 60.09 60.28 2,657,685 -0.49(-0.80%)
Jan 25, 2012 59.79 60.83 59.67 60.77 3,482,475 +0.73(+1.21%)
Jan 24, 2012 59.70 60.15 59.61 60.04 2,236,369 +0.07(+0.11%)
Jan 23, 2012 59.72 60.24 59.67 59.97 2,609,130 +0.17(+0.28%)
Jan 20, 2012 59.72 60.00 59.42 59.81 3,136,834 +0.15(+0.25%)
Jan 19, 2012 60.02 60.05 59.58 59.66 2,714,458 -0.40(-0.67%)
Jan 18, 2012 59.72 60.06 59.21 60.06 3,291,565 +0.25(+0.42%)
Jan 17, 2012 59.68 60.05 59.22 59.81 3,740,396 +0.60(+1.00%)
Jan 13, 2012 58.67 59.35 58.25 59.22 3,618,432 +0.48(+0.83%)
Jan 12, 2012 58.91 59.11 58.60 58.73 3,406,971 -0.03(-0.05%)
Jan 11, 2012 58.27 58.89 58.02 58.76 3,288,030 +0.62(+1.06%)
Jan 10, 2012 58.31 58.56 58.13 58.15 4,965,095 +0.10(+0.18%)
Jan 09, 2012 59.02 59.50 57.90 58.04 6,531,579 -1.56(-2.61%)
Jan 06, 2012 61.10 61.10 59.59 59.60 4,624,886 -1.56(-2.56%)
Jan 05, 2012 61.40 61.44 60.31 61.16 4,887,567 -0.60(-0.96%)
Jan 04, 2012 62.20 62.41 61.72 61.76 3,076,192 +0.55(+0.90%)
Dec 30, 2011 61.53 61.96 61.18 61.21 1,681,739 -0.75(-1.21%)
Dec 29, 2011 61.85 62.00 61.41 61.96 1,384,277 +0.12(+0.19%)
Dec 28, 2011 62.13 62.19 61.73 61.84 1,554,194 -0.29(-0.47%)
Dec 27, 2011 62.08 62.26 61.61 62.13 1,343,130 -0.06(-0.09%)
Dec 23, 2011 61.48 62.22 61.36 62.19 1,419,866 +0.64(+1.04%)
Dec 21, 2011 61.41 62.01 60.94 61.55 3,596,679 +0.11(+0.18%)
Dec 20, 2011 61.08 61.64 60.91 61.44 3,936,931 +1.16(+1.93%)
Dec 19, 2011 60.83 61.25 60.13 60.28 3,044,652 -0.37(-0.62%)
Dec 16, 2011 61.02 61.44 60.47 60.66 5,274,248 +0.00(+0.00%)
Dec 15, 2011 61.05 61.22 60.61 60.66 2,602,668 -0.13(-0.22%)
Dec 14, 2011 61.39 61.65 60.79 60.79 2,573,877 -0.65(-1.05%)
Dec 13, 2011 62.15 62.23 61.25 61.44 3,377,215 -0.38(-0.62%)
Dec 12, 2011 61.78 62.15 61.36 61.82 3,451,885 -0.16(-0.26%)
Dec 09, 2011 62.21 62.66 61.80 61.98 5,300,083 -1.02(-1.62%)
Dec 08, 2011 62.35 63.88 61.71 63.00 5,958,919 -1.26(-1.95%)
Dec 07, 2011 64.42 64.63 63.32 64.26 3,695,517 -0.43(-0.67%)
Dec 06, 2011 64.32 64.94 63.86 64.69 3,199,594 +0.63(+0.99%)
Dec 05, 2011 64.49 64.79 63.65 64.06 2,475,922 +0.35(+0.54%)
Dec 02, 2011 64.39 65.15 63.63 63.71 3,561,782 -0.26(-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.