Costco Wholesale (NQ: COST )

730.40 -1.68 (-0.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 121.55 122.44 120.45 120.88 2,985,969 -1.19(-0.98%)
Apr 29, 2015 123.27 123.58 121.57 122.07 2,034,190 -1.48(-1.20%)
Apr 28, 2015 123.78 124.04 123.08 123.55 1,542,837 -0.29(-0.24%)
Apr 27, 2015 124.97 125.14 123.76 123.84 2,037,489 -0.98(-0.78%)
Apr 24, 2015 124.16 125.06 123.77 124.82 1,686,347 +0.69(+0.56%)
Apr 23, 2015 123.54 124.68 123.26 124.13 1,605,039 +0.27(+0.22%)
Apr 22, 2015 124.66 124.66 123.27 123.86 1,690,096 -0.30(-0.24%)
Apr 21, 2015 123.86 124.79 123.54 124.16 1,918,499 +0.87(+0.70%)
Apr 20, 2015 123.58 124.09 122.82 123.30 3,420,035 +1.47(+1.20%)
Apr 17, 2015 123.52 123.52 120.59 121.83 5,184,902 -2.14(-1.73%)
Apr 16, 2015 125.36 125.47 123.80 123.97 3,179,289 -1.65(-1.32%)
Apr 15, 2015 126.05 126.97 125.61 125.62 1,667,917 -0.38(-0.30%)
Apr 14, 2015 125.56 126.49 124.48 126.00 1,828,480 +0.42(+0.34%)
Apr 13, 2015 125.93 126.69 125.50 125.58 1,329,261 -0.52(-0.41%)
Apr 10, 2015 125.90 126.43 125.24 126.10 1,866,520 +0.70(+0.56%)
Apr 09, 2015 126.89 127.25 124.95 125.40 4,036,126 -2.69(-2.10%)
Apr 08, 2015 128.28 128.66 127.42 128.09 1,759,756 +0.19(+0.15%)
Apr 07, 2015 128.54 128.89 127.86 127.91 1,652,202 -0.61(-0.47%)
Apr 06, 2015 127.56 128.80 126.91 128.51 2,097,494 +0.73(+0.57%)
Apr 02, 2015 126.80 127.78 127.78 127.78 1,299,748 +1.17(+0.92%)
Apr 01, 2015 127.95 127.98 126.15 126.61 2,129,371 -1.06(-0.83%)
Mar 31, 2015 127.96 128.93 127.46 127.67 2,238,172 -0.73(-0.57%)
Mar 30, 2015 127.17 128.59 127.08 128.40 1,736,977 +1.60(+1.26%)
Mar 27, 2015 126.58 127.43 126.42 126.80 1,578,159 +0.34(+0.27%)
Mar 26, 2015 125.83 127.05 125.71 126.46 1,845,005 -0.87(-0.68%)
Mar 25, 2015 129.40 129.74 127.32 127.32 2,689,791 -1.73(-1.34%)
Mar 24, 2015 128.89 129.97 128.84 129.05 1,942,417 +0.18(+0.14%)
Mar 23, 2015 129.06 129.41 128.68 128.87 1,977,287 +0.29(+0.22%)
Mar 20, 2015 128.20 129.06 128.00 128.59 6,953,007 +1.08(+0.85%)
Mar 19, 2015 127.25 127.67 126.67 127.51 2,210,637 +0.32(+0.25%)
Mar 18, 2015 126.41 127.78 124.93 127.19 3,291,067 +0.76(+0.60%)
Mar 17, 2015 125.89 126.57 125.08 126.43 2,340,472 +0.03(+0.03%)
Mar 16, 2015 126.17 127.25 125.80 126.40 3,005,429 +0.60(+0.48%)
Mar 13, 2015 125.64 126.33 124.85 125.80 1,744,491 -0.13(-0.11%)
Mar 12, 2015 125.04 126.10 124.21 125.93 1,855,924 +1.72(+1.38%)
Mar 11, 2015 125.00 125.55 124.16 124.21 2,057,993 -0.64(-0.51%)
Mar 10, 2015 126.19 126.53 124.85 124.86 2,525,364 -2.12(-1.67%)
Mar 09, 2015 126.23 127.24 126.03 126.98 2,050,300 +0.96(+0.76%)
Mar 06, 2015 125.81 126.53 124.86 126.02 3,577,653 -1.37(-1.07%)
Mar 05, 2015 127.05 127.88 125.56 127.39 5,304,124 +3.37(+2.72%)
Mar 04, 2015 124.58 124.19 123.08 124.02 2,620,074 -0.17(-0.14%)
Mar 03, 2015 124.67 124.84 123.62 124.19 1,795,897 -0.48(-0.39%)
Mar 02, 2015 124.15 125.13 124.15 124.67 2,502,123 +0.83(+0.67%)
Feb 27, 2015 124.35 124.35 122.89 123.84 3,602,919 +0.26(+0.21%)
Feb 26, 2015 123.94 124.39 123.20 123.58 2,245,668 -0.70(-0.56%)
Feb 25, 2015 124.47 125.22 124.04 124.28 1,903,099 -0.62(-0.49%)
Feb 24, 2015 125.88 125.90 124.72 124.90 2,187,587 -0.15(-0.12%)
Feb 23, 2015 124.72 125.11 123.90 125.05 1,883,221 +0.72(+0.58%)
Feb 20, 2015 123.60 124.54 122.95 124.33 1,894,454 +0.73(+0.59%)
Feb 19, 2015 123.79 124.31 123.42 123.59 1,511,462 -0.48(-0.38%)
Feb 18, 2015 124.01 124.28 123.48 124.07 1,828,594 -0.25(-0.20%)
Feb 17, 2015 123.88 124.39 122.75 124.32 1,829,229 +0.36(+0.29%)
Feb 13, 2015 124.91 123.96 123.96 123.96 2,286,455 -0.56(-0.45%)
Feb 12, 2015 124.73 125.05 123.76 124.52 2,031,778 +0.25(+0.20%)
Feb 11, 2015 125.05 125.12 123.50 124.27 2,723,200 -0.34(-0.27%)
Feb 10, 2015 124.41 124.83 123.58 124.61 2,025,949 +0.57(+0.46%)
Feb 09, 2015 125.01 125.40 123.43 124.03 3,258,277 -0.98(-0.78%)
Feb 06, 2015 125.44 126.06 124.56 125.01 3,482,123 -0.33(-0.26%)
Feb 05, 2015 125.68 127.03 124.02 125.34 8,308,675 -1.54(-1.21%)
Feb 04, 2015 123.75 127.63 123.74 126.88 13,523,777 +1.77(+1.41%)
Feb 03, 2015 119.10 125.22 117.80 125.11 12,660,130 +6.31(+5.31%)
Feb 02, 2015 117.18 118.99 114.03 118.80 5,895,384 +2.45(+2.11%)
Jan 30, 2015 116.44 117.01 116.27 116.35 6,352,305 +1.91(+1.67%)
Jan 29, 2015 114.05 114.48 113.03 114.44 2,301,574 +0.83(+0.73%)
Jan 28, 2015 115.22 115.92 113.56 113.61 2,478,624 -1.12(-0.97%)
Jan 27, 2015 116.16 116.20 114.63 114.73 2,195,482 -1.56(-1.34%)
Jan 26, 2015 115.27 116.40 115.20 116.28 1,822,740 +0.69(+0.60%)
Jan 23, 2015 115.22 115.80 114.63 115.59 2,089,653 +0.64(+0.55%)
Jan 22, 2015 113.52 114.96 112.61 114.95 2,331,904 +1.73(+1.53%)
Jan 21, 2015 112.99 113.68 112.60 113.22 2,068,006 -0.20(-0.17%)
Jan 20, 2015 114.51 114.95 112.59 113.42 2,257,021 -0.28(-0.24%)
Jan 16, 2015 113.14 113.89 112.47 113.69 2,193,379 +0.33(+0.29%)
Jan 15, 2015 113.88 114.06 112.80 113.36 2,236,476 +0.00(+0.00%)
Jan 14, 2015 113.93 114.09 112.49 113.36 2,713,636 -1.45(-1.26%)
Jan 13, 2015 115.71 117.51 114.24 114.81 2,704,736 -1.16(-1.00%)
Jan 12, 2015 116.83 117.31 115.65 115.97 1,652,406 -0.65(-0.56%)
Jan 09, 2015 117.57 118.03 116.54 116.62 2,122,400 -1.82(-1.54%)
Jan 08, 2015 118.45 118.89 117.94 118.45 3,609,418 +1.01(+0.86%)
Jan 07, 2015 116.04 117.53 115.84 117.44 2,668,344 +2.01(+1.74%)
Jan 06, 2015 114.42 116.31 113.80 115.43 3,917,604 +1.51(+1.32%)
Jan 05, 2015 115.30 115.68 113.76 113.92 2,152,385 -1.31(-1.14%)
Jan 02, 2015 115.44 116.48 114.58 115.23 1,808,642 -0.11(-0.10%)
Dec 31, 2014 116.76 115.34 115.34 115.34 1,816,217 -1.42(-1.21%)
Dec 30, 2014 116.36 117.25 116.36 116.76 1,424,073 +0.12(+0.10%)
Dec 29, 2014 116.65 117.05 116.15 116.64 1,676,606 -0.08(-0.07%)
Dec 26, 2014 116.86 117.07 116.43 116.72 1,515,338 -0.17(-0.15%)
Dec 24, 2014 117.63 116.89 116.89 116.89 907,801 -0.41(-0.35%)
Dec 23, 2014 117.61 117.97 116.91 117.30 1,799,448 +0.77(+0.66%)
Dec 22, 2014 115.83 116.58 115.43 116.53 2,183,507 +1.17(+1.02%)
Dec 19, 2014 115.14 115.96 115.00 115.36 4,952,505 +0.17(+0.15%)
Dec 18, 2014 114.07 115.19 113.34 115.19 3,564,259 +1.81(+1.60%)
Dec 17, 2014 111.73 113.61 111.30 113.38 2,984,475 +1.64(+1.47%)
Dec 16, 2014 112.72 113.35 111.11 111.73 3,034,685 -0.72(-0.64%)
Dec 15, 2014 112.82 113.52 111.53 112.45 3,019,042 +0.25(+0.23%)
Dec 12, 2014 113.91 115.03 112.16 112.20 4,512,608 -2.87(-2.50%)
Dec 11, 2014 114.81 116.10 114.47 115.07 2,950,993 +0.94(+0.83%)
Dec 10, 2014 117.94 119.47 113.43 114.12 6,044,273 -2.27(-1.95%)
Dec 09, 2014 115.66 116.47 114.64 116.39 2,570,242 +0.58(+0.50%)
Dec 08, 2014 116.40 116.40 115.51 115.82 2,391,571 -0.75(-0.64%)
Dec 05, 2014 116.51 116.61 115.52 116.57 1,472,265 +0.19(+0.16%)
Dec 04, 2014 116.76 116.76 115.56 116.38 1,626,537 +0.27(+0.23%)
Dec 03, 2014 116.35 116.61 115.53 116.11 2,206,984 -0.30(-0.26%)
Dec 02, 2014 115.90 116.65 115.35 116.41 2,168,923 +0.88(+0.76%)
Dec 01, 2014 116.62 116.62 114.95 115.53 2,399,030 -0.11(-0.10%)
Nov 28, 2014 114.98 116.34 114.17 115.65 1,772,833 +1.93(+1.70%)
Nov 26, 2014 113.52 113.72 113.72 113.72 2,005,470 +0.72(+0.63%)
Nov 25, 2014 114.00 114.21 112.90 113.00 2,292,871 -0.76(-0.67%)
Nov 24, 2014 113.38 113.91 113.26 113.76 2,022,570 +0.06(+0.06%)
Nov 21, 2014 114.57 114.60 113.30 113.69 2,272,537 +0.38(+0.34%)
Nov 20, 2014 113.16 113.93 113.12 113.31 1,865,858 -0.62(-0.54%)
Nov 19, 2014 113.18 114.04 113.18 113.93 1,674,477 +0.65(+0.57%)
Nov 18, 2014 112.69 113.38 112.33 113.28 1,935,092 +0.60(+0.54%)
Nov 17, 2014 111.65 112.70 111.65 112.68 1,509,253 -0.01(-0.01%)
Nov 14, 2014 113.05 113.05 112.35 112.69 1,964,577 -0.19(-0.17%)
Nov 13, 2014 112.00 112.91 111.76 112.87 2,747,779 +1.47(+1.32%)
Nov 12, 2014 111.24 111.77 110.79 111.40 2,347,505 +0.17(+0.15%)
Nov 11, 2014 111.83 111.96 110.92 111.23 1,842,657 -0.52(-0.46%)
Nov 10, 2014 111.88 111.91 110.36 111.75 2,412,517 -0.02(-0.02%)
Nov 07, 2014 111.23 111.93 110.80 111.77 1,958,373 +0.50(+0.45%)
Nov 06, 2014 111.51 111.73 110.87 111.27 2,077,225 +0.48(+0.43%)
Nov 05, 2014 111.59 111.85 110.40 110.79 2,608,124 -0.04(-0.04%)
Nov 04, 2014 109.25 110.96 108.75 110.83 3,452,952 +1.85(+1.70%)
Nov 03, 2014 108.61 108.99 108.25 108.98 2,398,766 +0.73(+0.68%)
Oct 31, 2014 109.12 109.16 107.71 108.25 2,924,898 +0.30(+0.28%)
Oct 30, 2014 106.73 108.20 106.59 107.94 1,604,228 +0.87(+0.81%)
Oct 29, 2014 106.56 107.13 106.27 107.08 2,101,748 +0.71(+0.66%)
Oct 28, 2014 106.30 106.73 105.64 106.37 1,773,867 +0.11(+0.11%)
Oct 27, 2014 104.89 105.87 105.87 106.26 2,007,822 +0.39(+0.37%)
Oct 24, 2014 104.36 105.95 104.34 105.87 3,068,267 -0.12(-0.12%)
Oct 23, 2014 106.35 106.71 105.79 105.99 2,173,015 +0.04(+0.04%)
Oct 22, 2014 105.97 106.80 105.77 105.95 2,316,315 +0.21(+0.20%)
Oct 21, 2014 104.65 106.04 104.03 105.74 2,594,358 +1.51(+1.45%)
Oct 20, 2014 101.31 104.59 101.17 104.23 4,319,983 +3.06(+3.02%)
Oct 17, 2014 100.45 101.58 99.97 101.17 3,941,746 +1.38(+1.38%)
Oct 16, 2014 99.57 100.52 99.06 99.79 4,365,377 -1.10(-1.09%)
Oct 15, 2014 101.53 102.02 100.06 100.88 4,663,284 -1.58(-1.54%)
Oct 14, 2014 103.48 103.87 101.67 102.47 4,932,761 -0.58(-0.57%)
Oct 13, 2014 104.35 104.58 102.99 103.05 3,012,862 -1.57(-1.50%)
Oct 10, 2014 104.10 106.66 104.10 104.62 4,131,977 +0.40(+0.38%)
Oct 09, 2014 104.06 106.11 104.04 104.22 3,650,553 -0.26(-0.25%)
Oct 08, 2014 104.05 104.66 103.20 104.48 5,257,195 +2.81(+2.76%)
Oct 07, 2014 101.74 102.13 101.25 101.67 2,876,261 -0.76(-0.74%)
Oct 06, 2014 103.53 103.62 102.21 102.43 2,350,195 -0.71(-0.69%)
Oct 03, 2014 102.43 103.60 102.27 103.15 2,181,659 +1.05(+1.03%)
Oct 02, 2014 101.44 102.43 101.44 102.09 1,904,645 +0.84(+0.83%)
Oct 01, 2014 101.66 102.00 101.01 101.26 1,738,896 -0.45(-0.45%)
Sep 30, 2014 101.34 101.94 101.27 101.71 2,053,254 +0.00(+0.00%)
Sep 29, 2014 101.48 101.94 101.27 101.71 1,442,776 -0.18(-0.17%)
Sep 26, 2014 101.78 102.00 100.95 101.89 2,520,069 -0.10(-0.10%)
Sep 25, 2014 103.44 103.52 101.94 101.99 2,242,359 -1.59(-1.54%)
Sep 24, 2014 102.34 103.71 101.92 103.58 2,558,336 +1.71(+1.68%)
Sep 23, 2014 102.23 102.26 101.62 101.87 1,925,906 -0.26(-0.25%)
Sep 22, 2014 102.56 102.67 101.92 102.13 1,791,157 -0.54(-0.53%)
Sep 19, 2014 103.31 103.31 102.67 102.67 3,719,290 +0.02(+0.02%)
Sep 18, 2014 102.43 102.91 102.23 102.65 1,726,837 +0.38(+0.37%)
Sep 17, 2014 102.29 102.72 102.00 102.27 1,963,975 -0.34(-0.33%)
Sep 16, 2014 101.94 102.91 101.87 102.61 2,075,339 +0.58(+0.57%)
Sep 15, 2014 101.92 102.69 101.82 102.03 1,990,281 +0.28(+0.27%)
Sep 12, 2014 102.47 102.47 101.47 101.75 1,969,267 -0.46(-0.45%)
Sep 11, 2014 102.39 102.69 101.97 102.22 1,861,923 -0.19(-0.18%)
Sep 10, 2014 102.52 102.66 102.16 102.40 1,250,490 +0.05(+0.05%)
Sep 09, 2014 102.38 102.66 102.05 102.35 1,848,928 -0.40(-0.39%)
Sep 08, 2014 103.12 103.33 102.47 102.75 2,534,990 -0.33(-0.32%)
Sep 05, 2014 101.48 103.10 101.22 103.08 3,592,104 +1.51(+1.49%)
Sep 04, 2014 99.83 101.59 99.47 101.57 5,481,181 +3.08(+3.13%)
Sep 03, 2014 98.77 98.97 98.29 98.49 2,345,366 -0.17(-0.17%)
Sep 02, 2014 98.21 98.72 98.12 98.66 1,811,130 +0.39(+0.40%)
Aug 29, 2014 98.76 98.27 98.27 98.27 1,290,387 +0.09(+0.09%)
Aug 28, 2014 98.21 98.41 98.05 98.18 991,061 -0.22(-0.22%)
Aug 27, 2014 98.68 98.68 98.12 98.40 1,266,801 +0.12(+0.12%)
Aug 26, 2014 98.55 98.68 98.09 98.28 1,716,536 -0.24(-0.25%)
Aug 25, 2014 98.85 99.02 98.30 98.52 1,355,419 +0.08(+0.08%)
Aug 22, 2014 98.94 99.01 98.33 98.44 1,731,070 -0.27(-0.27%)
Aug 21, 2014 98.04 98.92 97.98 98.71 1,912,522 +0.58(+0.59%)
Aug 20, 2014 97.76 98.39 97.47 98.13 1,586,227 +0.24(+0.25%)
Aug 19, 2014 96.89 98.00 96.78 97.89 2,105,532 +0.93(+0.96%)
Aug 18, 2014 96.58 97.13 96.54 96.96 1,527,919 +0.72(+0.75%)
Aug 15, 2014 97.32 97.35 95.59 96.23 2,496,164 -0.56(-0.58%)
Aug 14, 2014 96.18 96.80 96.02 96.79 1,315,708 +0.50(+0.52%)
Aug 13, 2014 96.58 96.66 95.97 96.29 1,796,168 -0.30(-0.31%)
Aug 12, 2014 96.40 96.80 96.26 96.59 1,333,278 -0.14(-0.14%)
Aug 11, 2014 96.91 97.00 96.34 96.73 1,519,174 +0.02(+0.02%)
Aug 08, 2014 95.74 96.91 95.62 96.71 2,870,654 +1.10(+1.15%)
Aug 07, 2014 95.95 96.58 95.34 95.61 3,324,489 -1.45(-1.50%)
Aug 06, 2014 95.73 97.37 95.61 97.06 3,523,615 +1.25(+1.30%)
Aug 05, 2014 95.36 95.93 95.19 95.81 2,216,056 -0.08(-0.08%)
Aug 04, 2014 95.41 96.08 95.05 95.89 2,052,487 +0.22(+0.23%)
Aug 01, 2014 95.61 96.04 95.33 95.67 2,574,450 +0.28(+0.29%)
Jul 31, 2014 95.40 96.05 95.19 95.40 3,048,462 -0.52(-0.54%)
Jul 30, 2014 96.41 96.64 95.32 95.92 2,504,193 -0.58(-0.61%)
Jul 29, 2014 96.53 97.07 96.20 96.50 3,136,179 +1.44(+1.52%)
Jul 28, 2014 95.32 95.49 94.80 95.06 1,728,196 -0.35(-0.37%)
Jul 25, 2014 95.74 95.80 95.02 95.41 1,908,975 -0.48(-0.50%)
Jul 24, 2014 95.36 96.00 95.33 95.88 1,666,395 +0.45(+0.47%)
Jul 23, 2014 95.29 95.58 95.18 95.44 1,418,402 +0.03(+0.03%)
Jul 22, 2014 95.19 95.80 95.04 95.41 2,179,565 +0.41(+0.44%)
Jul 21, 2014 95.31 95.70 94.85 94.99 1,643,310 -0.57(-0.59%)
Jul 18, 2014 95.22 95.61 94.64 95.56 2,656,651 +0.77(+0.81%)
Jul 17, 2014 95.24 95.40 94.62 94.79 1,764,187 -0.86(-0.90%)
Jul 16, 2014 95.84 96.13 95.49 95.65 1,886,563 +0.02(+0.03%)
Jul 15, 2014 95.90 95.97 95.11 95.62 3,244,961 +0.37(+0.39%)
Jul 14, 2014 95.94 96.17 95.20 95.25 2,086,600 -0.53(-0.55%)
Jul 11, 2014 95.88 95.97 95.03 95.78 2,075,922 -0.06(-0.06%)
Jul 10, 2014 95.36 96.29 95.36 95.84 2,777,989 +0.13(+0.14%)
Jul 09, 2014 95.13 95.76 95.05 95.71 2,858,461 +0.66(+0.70%)
Jul 08, 2014 94.23 95.20 93.95 95.04 3,192,559 +0.92(+0.98%)
Jul 07, 2014 94.13 94.26 93.77 94.12 1,948,839 -0.02(-0.03%)
Jul 03, 2014 93.75 94.15 94.15 94.15 1,206,183 +0.49(+0.52%)
Jul 02, 2014 93.26 93.79 93.26 93.66 1,386,329 +0.25(+0.27%)
Jul 01, 2014 93.49 93.62 92.97 93.41 1,855,807 +0.23(+0.24%)
Jun 30, 2014 93.56 93.94 93.13 93.18 1,713,529 -0.27(-0.29%)
Jun 27, 2014 93.56 93.66 93.06 93.45 3,061,558 -0.12(-0.13%)
Jun 26, 2014 94.06 94.27 93.28 93.57 1,540,747 -0.51(-0.54%)
Jun 25, 2014 93.86 94.23 93.60 94.08 1,446,208 -0.03(-0.03%)
Jun 24, 2014 93.48 94.28 93.12 94.11 2,356,152 +0.88(+0.95%)
Jun 23, 2014 93.22 93.31 92.66 93.23 1,855,079 -0.11(-0.12%)
Jun 20, 2014 94.39 94.39 93.13 93.35 3,665,882 -0.73(-0.77%)
Jun 19, 2014 94.32 94.33 93.69 94.07 2,021,414 -0.01(-0.01%)
Jun 18, 2014 93.59 94.14 93.11 94.08 2,603,674 +0.66(+0.71%)
Jun 17, 2014 93.38 93.69 93.17 93.42 1,860,470 +0.02(+0.02%)
Jun 16, 2014 93.31 93.43 93.01 93.40 1,825,602 +0.11(+0.11%)
Jun 13, 2014 93.62 93.62 92.79 93.30 1,520,175 -0.11(-0.12%)
Jun 12, 2014 93.97 94.21 93.11 93.41 1,758,383 -0.65(-0.69%)
Jun 11, 2014 94.24 94.62 93.85 94.06 1,375,127 -0.70(-0.73%)
Jun 10, 2014 94.97 95.26 94.59 94.75 1,305,628 -0.91(-0.96%)
Jun 06, 2014 95.23 95.68 95.14 95.67 2,063,303 +0.39(+0.41%)
Jun 05, 2014 94.67 95.43 94.45 95.28 3,216,930 +1.17(+1.24%)
Jun 04, 2014 93.29 94.26 93.27 94.11 1,597,922 +0.65(+0.69%)
Jun 03, 2014 93.43 93.86 93.27 93.47 1,392,998 -0.14(-0.15%)
Jun 02, 2014 93.73 93.98 93.49 93.60 1,336,650 -0.28(-0.29%)
May 30, 2014 92.74 93.94 92.25 93.88 3,240,860 +1.52(+1.65%)
May 29, 2014 92.71 93.21 91.85 92.36 3,663,694 -0.08(-0.09%)
May 28, 2014 92.24 93.01 92.21 92.44 2,942,485 +0.30(+0.32%)
May 27, 2014 93.05 93.23 91.94 92.14 3,178,304 -0.87(-0.93%)
May 23, 2014 93.11 93.01 93.01 93.01 1,359,799 +0.22(+0.24%)
May 22, 2014 92.67 93.05 92.57 92.79 832,391 +0.12(+0.13%)
May 21, 2014 93.13 93.31 92.37 92.67 2,116,158 -0.49(-0.53%)
May 20, 2014 93.69 93.95 93.04 93.16 2,610,039 -1.00(-1.07%)
May 19, 2014 93.13 94.31 92.95 94.16 2,717,642 +0.62(+0.66%)
May 16, 2014 92.71 93.72 92.54 93.55 2,652,469 +1.02(+1.10%)
May 15, 2014 92.86 92.89 91.94 92.53 2,318,296 -0.63(-0.68%)
May 14, 2014 93.64 93.94 92.94 93.16 1,548,890 -0.65(-0.69%)
May 13, 2014 93.83 94.06 93.64 93.81 1,514,939 -0.18(-0.19%)
May 12, 2014 93.40 94.31 93.24 93.99 2,389,457 +0.90(+0.97%)
May 09, 2014 92.41 93.31 92.21 93.08 2,422,934 +0.53(+0.58%)
May 08, 2014 91.22 92.62 91.13 92.55 3,152,650 +2.22(+2.46%)
May 07, 2014 91.02 91.23 90.04 90.33 3,648,036 -0.69(-0.75%)
May 06, 2014 92.19 92.36 90.97 91.02 2,341,578 -1.34(-1.45%)
May 05, 2014 92.82 92.82 91.91 92.36 1,688,652 -0.53(-0.57%)
May 02, 2014 93.69 93.69 92.82 92.89 1,637,692 -0.33(-0.35%)
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.