Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

874.18 -4.91 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 115.04 115.75 114.76 115.68 1,626,132 +0.28(+0.24%)
Apr 29, 2014 115.38 115.95 115.16 115.40 1,573,665 -0.19(-0.16%)
Apr 28, 2014 115.10 116.61 115.10 115.59 3,013,703 +0.58(+0.50%)
Apr 25, 2014 114.85 115.30 114.20 115.01 1,721,552 -0.02(-0.02%)
Apr 24, 2014 114.90 115.31 114.14 115.03 1,926,147 +0.24(+0.21%)
Apr 23, 2014 113.48 114.99 113.33 114.79 1,982,107 +1.23(+1.08%)
Apr 22, 2014 114.00 114.23 113.51 113.56 2,301,381 -0.54(-0.47%)
Apr 21, 2014 113.51 114.10 113.40 114.10 1,823,867 +0.60(+0.53%)
Apr 17, 2014 113.52 113.50 113.50 113.50 1,659,000 +0.01(+0.01%)
Apr 16, 2014 112.80 113.64 112.27 113.49 2,428,498 +1.43(+1.28%)
Apr 15, 2014 112.58 112.96 111.45 112.06 2,123,271 -0.50(-0.44%)
Apr 14, 2014 112.49 113.00 111.53 112.56 2,518,446 +0.48(+0.43%)
Apr 11, 2014 111.44 112.78 111.40 112.08 3,098,466 +0.00(+0.00%)
Apr 10, 2014 114.12 114.44 111.94 112.08 3,263,626 -0.97(-0.86%)
Apr 09, 2014 112.72 113.14 112.11 113.05 2,896,174 +0.39(+0.35%)
Apr 08, 2014 110.56 112.74 110.38 112.66 3,849,320 +1.87(+1.69%)
Apr 07, 2014 110.73 111.13 110.36 110.79 3,116,613 +0.14(+0.13%)
Apr 04, 2014 111.95 112.00 110.63 110.65 2,722,053 -1.05(-0.94%)
Apr 03, 2014 111.74 112.15 111.28 111.70 2,320,407 +0.15(+0.13%)
Apr 02, 2014 111.90 112.01 110.94 111.55 3,289,276 -0.31(-0.28%)
Apr 01, 2014 112.21 112.55 111.51 111.86 2,341,502 +0.18(+0.16%)
Mar 31, 2014 111.94 112.28 111.57 111.68 2,108,687 +0.02(+0.02%)
Mar 28, 2014 112.35 112.78 111.15 111.66 2,795,496 -0.37(-0.33%)
Mar 27, 2014 112.50 112.94 111.82 112.03 2,036,509 -0.46(-0.41%)
Mar 26, 2014 114.28 114.47 112.46 112.49 1,889,883 -1.44(-1.26%)
Mar 25, 2014 113.82 114.46 113.79 113.93 2,192,841 +0.56(+0.49%)
Mar 24, 2014 113.99 114.00 112.89 113.37 2,396,771 -0.46(-0.40%)
Mar 21, 2014 114.41 114.58 113.30 113.83 4,442,274 +0.67(+0.59%)
Mar 20, 2014 112.56 113.22 112.13 113.16 1,402,585 +0.31(+0.27%)
Mar 19, 2014 113.54 114.25 112.46 112.85 1,632,175 -1.00(-0.88%)
Mar 18, 2014 113.90 114.12 113.02 113.85 2,494,103 +0.39(+0.34%)
Mar 17, 2014 114.14 114.46 113.39 113.46 2,185,966 +0.01(+0.01%)
Mar 14, 2014 114.95 114.95 113.33 113.45 2,293,362 -0.96(-0.84%)
Mar 13, 2014 115.66 115.79 114.19 114.41 2,513,837 -0.80(-0.69%)
Mar 12, 2014 114.39 115.62 114.25 115.21 2,172,313 +0.50(+0.44%)
Mar 11, 2014 114.56 114.75 113.92 114.71 2,201,766 +0.12(+0.10%)
Mar 10, 2014 113.21 114.59 113.00 114.59 2,318,751 +1.09(+0.96%)
Mar 07, 2014 113.80 114.01 113.14 113.50 2,906,694 +0.24(+0.21%)
Mar 06, 2014 113.15 114.64 112.27 113.26 8,921,258 -3.21(-2.76%)
Mar 05, 2014 116.57 116.95 115.81 116.47 2,291,403 -0.18(-0.15%)
Mar 04, 2014 116.61 116.91 115.85 116.65 1,808,325 +0.90(+0.78%)
Mar 03, 2014 116.22 117.07 115.11 115.75 1,666,890 -1.05(-0.90%)
Feb 28, 2014 116.50 117.47 115.89 116.80 2,106,177 +0.58(+0.50%)
Feb 27, 2014 116.03 116.42 115.28 116.22 1,373,809 +0.34(+0.29%)
Feb 26, 2014 115.50 116.83 115.37 115.88 1,921,931 +0.42(+0.36%)
Feb 25, 2014 114.00 115.89 114.00 115.46 1,920,836 +1.52(+1.33%)
Feb 24, 2014 113.61 114.81 113.32 113.94 2,279,856 +0.75(+0.66%)
Feb 21, 2014 115.40 115.49 112.92 113.19 3,659,545 -1.87(-1.63%)
Feb 20, 2014 114.57 115.55 113.88 115.06 1,835,524 +0.15(+0.13%)
Feb 19, 2014 115.11 115.30 114.27 114.91 1,802,597 -0.45(-0.39%)
Feb 18, 2014 116.30 116.41 114.92 115.36 2,056,498 -0.74(-0.64%)
Feb 14, 2014 115.16 116.10 116.10 116.10 1,517,900 +0.29(+0.25%)
Feb 13, 2014 114.14 115.93 114.14 115.81 1,583,286 +1.00(+0.87%)
Feb 12, 2014 114.88 115.43 114.30 114.81 1,737,694 -0.18(-0.16%)
Feb 11, 2014 113.91 115.15 113.50 114.99 1,767,895 +1.14(+1.00%)
Feb 10, 2014 114.04 114.10 112.58 113.85 1,867,342 -0.19(-0.17%)
Feb 07, 2014 114.08 114.61 113.38 114.04 2,198,514 -0.22(-0.19%)
Feb 06, 2014 113.01 114.58 113.00 114.26 3,736,991 +3.75(+3.39%)
Feb 05, 2014 110.22 110.80 109.80 110.51 2,371,396 -0.38(-0.34%)
Feb 04, 2014 110.73 111.33 109.50 110.89 2,529,622 +0.71(+0.64%)
Feb 03, 2014 112.96 113.00 110.05 110.18 3,098,911 -2.18(-1.94%)
Jan 31, 2014 111.29 113.28 111.13 112.36 2,146,024 -0.37(-0.33%)
Jan 30, 2014 112.75 113.49 112.09 112.73 1,615,455 +0.50(+0.45%)
Jan 29, 2014 114.05 114.19 112.11 112.23 2,353,628 -2.15(-1.88%)
Jan 28, 2014 113.53 114.76 113.44 114.38 2,362,025 +1.30(+1.15%)
Jan 27, 2014 112.56 113.73 112.03 113.08 3,784,888 +0.95(+0.85%)
Jan 24, 2014 112.69 112.87 111.92 112.13 3,203,790 -0.67(-0.59%)
Jan 23, 2014 113.50 113.53 112.40 112.80 2,161,819 -0.95(-0.84%)
Jan 22, 2014 115.01 115.16 113.69 113.75 2,500,936 -1.18(-1.03%)
Jan 21, 2014 115.61 116.11 114.84 114.93 2,110,785 -1.36(-1.17%)
Jan 17, 2014 115.60 116.29 116.29 116.29 2,708,100 +0.73(+0.63%)
Jan 16, 2014 116.44 116.47 115.30 115.56 1,937,713 -0.68(-0.58%)
Jan 15, 2014 116.23 116.69 115.56 116.24 1,846,760 +0.01(+0.01%)
Jan 14, 2014 115.20 116.83 115.16 116.23 2,320,518 +1.46(+1.27%)
Jan 13, 2014 117.06 117.53 114.58 114.77 3,164,148 -3.08(-2.61%)
Jan 10, 2014 118.20 118.65 116.66 117.85 2,790,333 -0.66(-0.56%)
Jan 09, 2014 116.20 119.10 114.05 118.51 5,759,175 +4.46(+3.91%)
Jan 08, 2014 116.04 116.04 113.92 114.05 4,602,786 -1.81(-1.56%)
Jan 07, 2014 116.39 116.56 115.38 115.86 2,289,146 -0.54(-0.46%)
Jan 06, 2014 117.49 117.75 115.89 116.40 2,116,071 -0.89(-0.76%)
Jan 03, 2014 118.21 118.36 117.13 117.29 1,293,522 -0.52(-0.44%)
Jan 02, 2014 118.71 119.30 117.74 117.81 1,617,042 -1.21(-1.02%)
Dec 31, 2013 119.19 119.02 119.02 119.02 1,181,700 +0.25(+0.21%)
Dec 30, 2013 118.95 119.37 118.57 118.77 812,803 +0.24(+0.20%)
Dec 27, 2013 118.87 119.31 118.25 118.53 995,231 -0.10(-0.08%)
Dec 26, 2013 118.68 119.11 118.59 118.63 1,169,874 -0.06(-0.05%)
Dec 24, 2013 118.69 118.85 118.18 118.69 612,519 +0.00(+0.00%)
Dec 23, 2013 119.10 119.13 118.13 118.69 1,181,615 +0.16(+0.13%)
Dec 20, 2013 117.94 119.05 117.69 118.53 3,007,216 +0.54(+0.46%)
Dec 19, 2013 117.97 118.44 117.25 117.99 2,336,850 -0.51(-0.43%)
Dec 18, 2013 117.60 118.60 115.85 118.50 3,160,288 +0.95(+0.81%)
Dec 17, 2013 118.17 118.36 117.02 117.55 1,716,106 -0.45(-0.38%)
Dec 16, 2013 118.00 118.90 117.53 118.00 2,069,074 +0.09(+0.08%)
Dec 13, 2013 119.05 119.05 117.41 117.91 1,722,740 -0.31(-0.26%)
Dec 12, 2013 118.22 119.40 118.10 118.22 2,015,806 -0.35(-0.30%)
Dec 11, 2013 118.06 120.30 116.97 118.57 6,112,773 -1.47(-1.22%)
Dec 10, 2013 121.46 121.47 119.97 120.04 3,161,943 -1.62(-1.33%)
Dec 09, 2013 122.46 122.83 121.38 121.66 2,192,341 -0.40(-0.33%)
Dec 06, 2013 122.00 122.15 121.02 122.06 0 +1.11(+0.92%)
Dec 05, 2013 121.50 122.35 120.50 120.95 3,327,765 -2.02(-1.64%)
Dec 04, 2013 123.26 124.46 122.36 122.97 0 -0.85(-0.69%)
Dec 03, 2013 123.72 123.97 122.97 123.82 1,765,950 +0.13(+0.11%)
Dec 02, 2013 125.66 125.69 123.45 123.69 1,444,905 -1.74(-1.39%)
Nov 29, 2013 125.70 126.03 125.14 125.43 0 +0.05(+0.04%)
Nov 27, 2013 125.65 125.89 125.20 125.38 0 +0.20(+0.16%)
Nov 26, 2013 125.21 126.12 125.04 125.18 1,593,267 +0.01(+0.01%)
Nov 25, 2013 125.67 126.12 124.90 125.17 1,391,604 -0.04(-0.03%)
Nov 22, 2013 124.26 125.35 124.00 125.21 0 +1.32(+1.07%)
Nov 21, 2013 122.95 124.20 122.31 123.89 1,162,030 +1.13(+0.92%)
Nov 20, 2013 124.00 124.21 122.43 122.76 0 -0.87(-0.70%)
Nov 19, 2013 123.54 124.10 123.12 123.63 1,233,576 +0.32(+0.26%)
Nov 18, 2013 124.66 124.66 122.92 123.31 1,327,585 -0.98(-0.79%)
Nov 15, 2013 123.66 124.69 123.39 124.29 0 +0.55(+0.44%)
Nov 14, 2013 123.39 124.06 122.85 123.74 1,488,015 +0.57(+0.46%)
Nov 13, 2013 121.91 123.17 121.60 123.17 1,679,297 +0.72(+0.59%)
Nov 12, 2013 121.61 122.73 121.52 122.45 0 -0.57(-0.46%)
Nov 11, 2013 122.74 123.67 122.10 123.02 1,275,660 +0.24(+0.20%)
Nov 08, 2013 122.21 122.88 121.12 122.78 0 +0.00(+0.00%)
Nov 07, 2013 124.74 124.74 122.51 122.78 2,457,799 -1.29(-1.04%)
Nov 06, 2013 120.44 124.56 120.32 124.07 3,061,958 +3.94(+3.28%)
Nov 05, 2013 120.15 120.43 119.10 120.13 1,416,352 -0.21(-0.17%)
Nov 04, 2013 120.00 120.40 119.26 120.34 1,588,062 +0.72(+0.60%)
Nov 01, 2013 118.71 119.80 118.55 119.62 0 +1.62(+1.37%)
Oct 31, 2013 117.86 118.60 117.47 118.00 1,582,442 +0.24(+0.20%)
Oct 30, 2013 118.59 118.90 117.21 117.76 1,107,855 -0.99(-0.83%)
Oct 29, 2013 117.67 118.99 117.37 118.75 1,879,838 +1.40(+1.19%)
Oct 28, 2013 116.20 118.29 116.20 117.35 1,800,439 +0.91(+0.78%)
Oct 25, 2013 115.97 116.46 115.29 116.44 0 +0.20(+0.17%)
Oct 24, 2013 115.54 116.80 115.18 116.24 2,250,079 -0.92(-0.79%)
Oct 23, 2013 117.25 118.03 117.02 117.16 1,183,147 -0.65(-0.55%)
Oct 22, 2013 117.18 118.89 117.09 117.81 1,382,538 +0.43(+0.37%)
Oct 21, 2013 117.41 117.50 116.75 117.38 1,454,475 -0.26(-0.22%)
Oct 18, 2013 118.32 118.35 116.63 117.64 2,728,000 -0.62(-0.52%)
Oct 17, 2013 117.23 118.70 117.10 118.26 2,099,740 +0.90(+0.77%)
Oct 16, 2013 116.27 117.49 115.62 117.36 1,837,935 +2.00(+1.73%)
Oct 15, 2013 115.76 116.11 115.27 115.36 1,503,134 -0.90(-0.77%)
Oct 14, 2013 115.01 116.30 115.01 116.26 1,193,117 +0.36(+0.31%)
Oct 11, 2013 115.16 116.00 114.74 115.90 0 +0.20(+0.17%)
Oct 10, 2013 114.98 115.96 114.13 115.70 2,375,572 +1.11(+0.97%)
Oct 09, 2013 111.08 115.23 110.15 114.59 5,851,606 +2.38(+2.12%)
Oct 08, 2013 113.49 113.79 112.12 112.21 2,139,690 -1.20(-1.06%)
Oct 07, 2013 113.81 114.17 113.36 113.41 1,290,378 -1.03(-0.90%)
Oct 04, 2013 114.18 114.94 114.03 114.44 1,084,988 +0.02(+0.02%)
Oct 03, 2013 114.34 115.14 113.90 114.42 1,606,259 -0.40(-0.35%)
Oct 02, 2013 114.62 115.09 114.32 114.82 1,633,952 -0.18(-0.16%)
Oct 01, 2013 115.11 115.17 114.65 115.00 1,447,199 -0.17(-0.15%)
Sep 30, 2013 115.03 115.56 114.74 115.17 1,829,008 -0.55(-0.48%)
Sep 27, 2013 115.61 116.21 115.42 115.72 0 -0.68(-0.58%)
Sep 26, 2013 115.89 116.48 115.24 116.40 1,036,134 +0.99(+0.86%)
Sep 25, 2013 116.45 116.57 115.00 115.41 2,268,760 -0.93(-0.80%)
Sep 24, 2013 117.32 118.08 116.32 116.34 1,619,808 -1.23(-1.05%)
Sep 23, 2013 117.08 118.16 117.05 117.57 1,759,462 -0.37(-0.31%)
Sep 20, 2013 119.36 119.45 117.61 117.94 0 -1.26(-1.06%)
Sep 19, 2013 119.07 119.47 118.64 119.20 1,219,543 +0.56(+0.47%)
Sep 18, 2013 117.68 119.06 116.96 118.64 1,856,417 +0.73(+0.62%)
Sep 17, 2013 117.30 118.52 117.09 117.91 0 +0.56(+0.48%)
Sep 16, 2013 118.23 118.34 116.96 117.35 1,782,654 +0.32(+0.27%)
Sep 13, 2013 118.53 118.57 116.91 117.03 0 -1.16(-0.98%)
Sep 12, 2013 119.06 119.33 117.86 118.19 1,362,468 -1.06(-0.89%)
Sep 11, 2013 117.57 119.34 117.50 119.25 1,808,562 +1.93(+1.65%)
Sep 10, 2013 115.85 117.56 115.53 117.32 1,662,656 +1.97(+1.71%)
Sep 09, 2013 114.17 115.47 113.93 115.35 1,242,332 +1.00(+0.87%)
Sep 06, 2013 114.30 115.01 113.12 114.35 0 -0.27(-0.24%)
Sep 05, 2013 113.00 115.10 113.00 114.62 2,563,960 +3.12(+2.80%)
Sep 04, 2013 111.99 112.28 111.35 111.50 1,397,892 -0.48(-0.43%)
Sep 03, 2013 112.81 113.13 111.55 111.98 1,202,016 +0.11(+0.10%)
Aug 30, 2013 111.74 112.19 111.15 111.87 0 +0.48(+0.43%)
Aug 29, 2013 110.29 111.89 110.19 111.39 1,358,552 +0.93(+0.84%)
Aug 28, 2013 111.72 111.72 110.36 110.46 1,647,464 -1.21(-1.08%)
Aug 27, 2013 111.23 111.87 111.03 111.67 1,412,962 -0.20(-0.18%)
Aug 26, 2013 113.00 113.12 111.84 111.87 1,033,314 -1.20(-1.06%)
Aug 23, 2013 112.59 113.49 111.66 113.07 0 +0.83(+0.74%)
Aug 22, 2013 112.05 112.58 111.90 112.24 997,224 +0.28(+0.25%)
Aug 21, 2013 112.63 112.87 111.85 111.96 0 -0.88(-0.78%)
Aug 20, 2013 112.24 113.29 112.10 112.84 1,449,461 +0.76(+0.68%)
Aug 19, 2013 111.90 112.94 111.80 112.08 1,259,508 +0.18(+0.16%)
Aug 16, 2013 111.77 112.51 111.65 111.90 0 +0.11(+0.10%)
Aug 15, 2013 112.46 112.78 111.51 111.79 1,654,836 -1.99(-1.75%)
Aug 14, 2013 115.15 115.25 113.59 113.78 1,656,408 -1.87(-1.62%)
Aug 13, 2013 116.34 116.35 114.75 115.65 1,229,097 -0.08(-0.07%)
Aug 12, 2013 115.59 116.21 115.02 115.73 1,591,905 +0.10(+0.09%)
Aug 09, 2013 116.86 117.25 115.37 115.63 1,677,143 -1.76(-1.50%)
Aug 08, 2013 118.06 118.91 116.08 117.39 2,372,319 -1.95(-1.63%)
Aug 07, 2013 119.15 119.52 118.46 119.34 1,297,615 -0.16(-0.13%)
Aug 06, 2013 119.24 119.92 119.02 119.50 1,276,628 -0.57(-0.47%)
Aug 05, 2013 119.45 120.20 118.94 120.07 1,336,729 +0.70(+0.59%)
Aug 02, 2013 118.30 119.50 117.92 119.37 1,504,570 +1.03(+0.87%)
Aug 01, 2013 118.07 118.60 117.65 118.34 1,265,163 +0.92(+0.78%)
Jul 31, 2013 117.55 118.10 116.97 117.42 0 +0.49(+0.42%)
Jul 30, 2013 117.84 118.31 116.77 116.93 0 -0.21(-0.18%)
Jul 29, 2013 116.48 117.70 116.24 117.14 0 +0.57(+0.49%)
Jul 26, 2013 116.77 117.00 115.54 116.57 0 -0.88(-0.75%)
Jul 25, 2013 117.09 117.68 116.66 117.45 0 -0.45(-0.38%)
Jul 24, 2013 119.00 119.39 117.25 117.90 0 -1.20(-1.01%)
Jul 23, 2013 118.37 119.15 118.30 119.10 0 +1.05(+0.89%)
Jul 22, 2013 118.30 118.13 117.65 118.05 0 -0.02(-0.02%)
Jul 19, 2013 117.58 118.14 116.57 118.07 0 +1.01(+0.86%)
Jul 18, 2013 117.34 117.60 116.40 117.06 0 -0.46(-0.39%)
Jul 17, 2013 116.96 117.70 116.35 117.52 1,276,865 +0.99(+0.85%)
Jul 16, 2013 116.17 116.74 115.55 116.53 1,295,143 +0.64(+0.55%)
Jul 15, 2013 116.00 116.24 115.12 115.89 0 -0.57(-0.49%)
Jul 12, 2013 115.47 116.88 115.20 116.46 0 +0.56(+0.49%)
Jul 11, 2013 114.84 115.94 114.34 115.89 0 +2.24(+1.98%)
Jul 10, 2013 113.48 114.04 113.31 113.65 1,274,231 +0.30(+0.26%)
Jul 09, 2013 113.09 113.60 112.75 113.35 0 +0.73(+0.65%)
Jul 08, 2013 112.34 112.97 112.07 112.62 0 +0.86(+0.77%)
Jul 05, 2013 112.24 112.31 110.71 111.76 0 +0.85(+0.77%)
Jul 03, 2013 110.43 111.29 110.06 110.91 0 +0.06(+0.05%)
Jul 02, 2013 110.63 111.87 110.45 110.85 0 +0.42(+0.38%)
Jul 01, 2013 111.55 111.81 110.32 110.43 0 -0.14(-0.13%)
Jun 28, 2013 111.21 112.22 110.52 110.57 1,853,520 -0.92(-0.83%)
Jun 27, 2013 111.57 112.35 111.24 111.49 922,198 +0.31(+0.28%)
Jun 26, 2013 110.45 111.47 110.10 111.18 0 +0.93(+0.84%)
Jun 25, 2013 110.68 110.68 109.24 110.25 0 +0.61(+0.56%)
Jun 24, 2013 107.46 110.60 107.44 109.64 0 +0.99(+0.91%)
Jun 21, 2013 108.39 109.58 107.90 108.65 3,111,406 +1.09(+1.01%)
Jun 20, 2013 109.73 109.73 107.38 107.56 2,211,878 -2.63(-2.39%)
Jun 19, 2013 112.23 112.59 110.14 110.19 1,458,588 -1.89(-1.69%)
Jun 18, 2013 111.54 112.20 111.20 112.08 1,250,104 +0.38(+0.34%)
Jun 17, 2013 111.75 112.50 110.94 111.70 0 +0.70(+0.63%)
Jun 14, 2013 110.37 111.62 110.33 111.00 0 +0.12(+0.11%)
Jun 13, 2013 109.17 111.14 109.02 110.88 1,230,494 +1.48(+1.35%)
Jun 12, 2013 110.75 110.82 109.11 109.40 1,320,185 -0.62(-0.56%)
Jun 11, 2013 109.75 111.00 109.52 110.02 1,066,300 -0.29(-0.26%)
Jun 10, 2013 110.93 111.03 109.64 110.31 0 -0.27(-0.24%)
Jun 07, 2013 111.24 111.95 110.17 110.58 0 -0.51(-0.46%)
Jun 06, 2013 109.54 111.13 109.38 111.09 0 +1.92(+1.76%)
Jun 05, 2013 110.12 110.58 108.88 109.17 0 -1.49(-1.35%)
Jun 04, 2013 110.86 111.81 109.90 110.66 0 -0.22(-0.20%)
Jun 03, 2013 109.92 111.05 108.56 110.88 2,341,313 +1.25(+1.14%)
May 31, 2013 112.12 112.74 109.63 109.63 3,537,742 -2.25(-2.01%)
May 30, 2013 114.28 115.49 111.87 111.88 3,459,354 -1.07(-0.95%)
May 29, 2013 114.53 114.66 112.74 112.95 1,833,843 -1.88(-1.64%)
May 28, 2013 115.10 115.77 114.03 114.83 2,693,566 +0.44(+0.38%)
May 24, 2013 112.48 114.69 112.25 114.39 0 +1.20(+1.06%)
May 23, 2013 112.73 114.20 111.85 113.19 2,225,152 -0.19(-0.17%)
May 22, 2013 113.33 114.72 112.93 113.38 0 -0.10(-0.09%)
May 21, 2013 112.48 113.96 112.21 113.48 0 +1.46(+1.30%)
May 20, 2013 113.06 113.13 111.95 112.02 0 -1.03(-0.91%)
May 17, 2013 112.21 113.19 111.64 113.05 0 +1.54(+1.38%)
May 16, 2013 112.59 113.00 111.22 111.51 1,533,529 -1.31(-1.16%)
May 15, 2013 110.86 112.95 110.69 112.82 1,810,523 +2.81(+2.55%)
May 13, 2013 109.69 110.33 109.60 110.01 0 +0.02(+0.02%)
May 10, 2013 109.41 110.16 109.17 109.99 0 +0.85(+0.78%)
May 09, 2013 109.88 110.16 108.88 109.14 0 -0.47(-0.43%)
May 08, 2013 109.90 110.25 109.40 109.61 0 -0.10(-0.09%)
May 07, 2013 109.02 109.78 108.66 109.71 0 +0.62(+0.57%)
May 06, 2013 109.71 110.25 109.03 109.09 0 -0.66(-0.60%)
May 03, 2013 109.93 110.41 108.69 109.75 0 +1.06(+0.98%)
May 02, 2013 108.17 109.29 107.72 108.69 1,442,844 +0.47(+0.43%)
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.