Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.999 5.262 4.907 5.242 93,585,464 +0.20(+4.04%)
Oct 30, 2008 4.731 5.070 4.575 5.039 98,554,304 +0.52(+11.39%)
Oct 29, 2008 4.332 4.715 4.252 4.523 100,552,056 +0.19(+4.33%)
Oct 28, 2008 3.913 4.352 3.793 4.336 78,802,168 +0.51(+13.24%)
Oct 27, 2008 3.713 3.992 3.713 3.829 50,758,436 -0.04(-0.93%)
Oct 24, 2008 3.657 4.020 3.657 3.865 67,722,832 -0.23(-5.65%)
Oct 23, 2008 4.004 4.112 3.893 4.096 88,667,712 +0.11(+2.70%)
Oct 22, 2008 4.088 4.188 3.897 3.988 74,343,280 -0.21(-4.95%)
Oct 21, 2008 4.216 4.412 4.192 4.196 51,523,376 -0.25(-5.57%)
Oct 20, 2008 4.216 4.448 4.192 4.444 63,592,068 +0.27(+6.51%)
Oct 17, 2008 4.108 4.276 4.020 4.172 71,868,632 -0.04(-1.04%)
Oct 16, 2008 4.024 4.248 3.869 4.216 101,064,520 +0.18(+4.35%)
Oct 15, 2008 4.392 4.416 4.032 4.040 76,523,880 -0.47(-10.44%)
Oct 14, 2008 4.823 4.883 4.460 4.511 86,121,928 -0.18(-3.75%)
Oct 13, 2008 4.639 4.751 4.444 4.687 84,924,680 +0.26(+5.96%)
Oct 10, 2008 4.116 4.492 3.992 4.424 164,219,776 +0.03(+0.64%)
Oct 09, 2008 4.631 4.739 4.384 4.396 89,850,936 -0.21(-4.51%)
Oct 08, 2008 4.779 5.078 4.591 4.603 125,280,552 -0.30(-6.11%)
Oct 07, 2008 5.246 5.282 4.895 4.903 97,268,888 -0.28(-5.32%)
Oct 06, 2008 5.322 5.422 4.987 5.178 105,752,840 -0.28(-5.05%)
Oct 03, 2008 5.737 5.841 5.438 5.454 68,628,536 -0.20(-3.60%)
Oct 02, 2008 5.945 5.985 5.653 5.657 48,423,044 -0.25(-4.26%)
Oct 01, 2008 5.813 6.013 5.797 5.909 52,082,928 -0.03(-0.47%)
Sep 30, 2008 5.741 5.961 5.641 5.937 67,830,032 +0.28(+4.94%)
Sep 29, 2008 5.933 6.021 5.649 5.657 103,793,656 -0.32(-5.28%)
Sep 26, 2008 5.805 5.989 5.789 5.973 47,768,816 +0.01(+0.20%)
Sep 25, 2008 5.993 6.013 5.905 5.961 48,208,644 +0.02(+0.27%)
Sep 24, 2008 6.037 6.124 5.873 5.945 41,754,508 -0.07(-1.13%)
Sep 23, 2008 6.101 6.200 5.989 6.013 47,960,176 -0.08(-1.31%)
Sep 22, 2008 6.384 6.396 6.069 6.093 55,504,360 -0.35(-5.45%)
Sep 19, 2008 6.544 6.600 5.989 6.444 94,273,256 +0.04(+0.69%)
Sep 18, 2008 6.324 6.456 6.104 6.400 97,285,920 +0.18(+2.89%)
Sep 17, 2008 6.228 6.388 6.180 6.220 75,466,392 -0.18(-2.81%)
Sep 16, 2008 6.168 6.452 6.136 6.400 109,302,008 +0.38(+6.30%)
Sep 15, 2008 5.929 6.224 5.889 6.021 63,998,332 -0.10(-1.63%)
Sep 12, 2008 6.184 6.256 6.073 6.120 52,219,684 -0.12(-1.92%)
Sep 11, 2008 5.937 6.252 5.893 6.240 82,992,040 +0.23(+3.78%)
Sep 10, 2008 6.041 6.120 5.949 6.013 39,682,112 +0.01(+0.13%)
Sep 09, 2008 6.228 6.268 6.001 6.005 58,555,596 -0.20(-3.22%)
Sep 08, 2008 6.220 6.232 6.057 6.204 68,742,248 +0.14(+2.37%)
Sep 05, 2008 5.949 6.089 5.897 6.061 48,193,616 +0.04(+0.66%)
Sep 04, 2008 6.312 6.320 6.021 6.021 64,437,156 -0.34(-5.34%)
Sep 03, 2008 6.384 6.484 6.292 6.360 49,246,092 +0.08(+1.21%)
Sep 02, 2008 6.372 6.715 6.280 6.284 68,625,032 +0.07(+1.16%)
Aug 29, 2008 6.352 6.408 6.148 6.212 49,728,500 -0.17(-2.63%)
Aug 28, 2008 6.312 6.388 6.260 6.380 26,129,630 +0.16(+2.50%)
Aug 27, 2008 6.168 6.288 6.120 6.224 42,185,820 +0.03(+0.52%)
Aug 26, 2008 6.256 6.260 6.108 6.192 34,092,600 -0.00(-0.06%)
Aug 25, 2008 6.376 6.384 6.176 6.196 38,221,364 -0.21(-3.24%)
Aug 22, 2008 6.292 6.456 6.268 6.404 33,248,014 +0.14(+2.30%)
Aug 21, 2008 6.220 6.296 6.168 6.260 39,687,120 -0.04(-0.57%)
Aug 20, 2008 6.452 6.452 6.208 6.296 55,263,408 -0.07(-1.13%)
Aug 19, 2008 6.548 6.612 6.344 6.368 58,208,444 -0.22(-3.39%)
Aug 18, 2008 6.639 6.739 6.540 6.592 53,204,536 -0.07(-1.08%)
Aug 15, 2008 6.827 6.859 6.624 6.663 52,107,976 -0.09(-1.36%)
Aug 14, 2008 6.432 6.827 6.416 6.755 83,466,936 +0.25(+3.80%)
Aug 13, 2008 6.560 6.572 6.412 6.508 70,110,824 -0.02(-0.37%)
Aug 12, 2008 6.444 6.743 6.376 6.532 107,998,560 +0.02(+0.37%)
Aug 11, 2008 5.973 6.548 5.965 6.508 147,323,504 +0.47(+7.80%)
Aug 08, 2008 5.837 6.101 5.813 6.037 61,838,268 +0.24(+4.13%)
Aug 07, 2008 5.841 5.925 5.785 5.797 47,159,168 -0.17(-2.81%)
Aug 06, 2008 5.781 5.973 5.729 5.965 68,465,728 +0.17(+2.89%)
Aug 05, 2008 5.705 5.817 5.685 5.797 87,664,832 +0.18(+3.27%)
Aug 04, 2008 5.761 5.765 5.593 5.613 76,918,624 -0.14(-2.50%)
Aug 01, 2008 5.949 5.957 5.681 5.757 64,858,948 -0.11(-1.84%)
Jul 31, 2008 5.809 6.049 5.793 5.865 99,238,088 +0.01(+0.14%)
Jul 30, 2008 6.017 6.025 5.757 5.857 91,910,808 -0.13(-2.13%)
Jul 29, 2008 5.709 6.144 5.665 5.985 81,747,200 +0.30(+5.34%)
Jul 28, 2008 5.713 5.817 5.617 5.681 52,319,372 -0.08(-1.32%)
Jul 25, 2008 5.881 5.965 5.729 5.757 53,220,568 -0.05(-0.83%)
Jul 24, 2008 6.049 6.077 5.801 5.805 68,507,808 -0.35(-5.71%)
Jul 23, 2008 6.081 6.400 5.997 6.156 89,146,112 +0.12(+1.92%)
Jul 22, 2008 5.617 6.069 5.601 6.041 77,358,448 +0.42(+7.38%)
Jul 21, 2008 5.733 5.781 5.605 5.625 36,312,276 -0.10(-1.74%)
Jul 18, 2008 5.745 5.821 5.649 5.725 49,096,312 -0.02(-0.35%)
Jul 17, 2008 5.526 5.785 5.498 5.745 66,897,280 +0.02(+0.35%)
Jul 16, 2008 5.402 5.777 5.366 5.725 77,984,128 +0.30(+5.60%)
Jul 15, 2008 5.494 5.538 5.322 5.422 127,000,288 -0.17(-3.00%)
Jul 14, 2008 5.673 5.701 5.498 5.589 66,708,428 -0.02(-0.43%)
Jul 11, 2008 5.661 5.737 5.442 5.613 92,912,192 -0.12(-2.16%)
Jul 10, 2008 5.889 5.933 5.677 5.737 71,447,336 -0.14(-2.38%)
Jul 09, 2008 6.112 6.148 5.877 5.877 63,497,888 -0.25(-4.04%)
Jul 08, 2008 5.889 6.176 5.849 6.124 102,028,840 +0.16(+2.61%)
Jul 07, 2008 6.224 6.232 5.921 5.969 90,932,472 -0.24(-3.92%)
Jul 03, 2008 6.220 6.304 6.069 6.212 26,446,234 -0.05(-0.77%)
Jul 02, 2008 6.400 6.408 6.200 6.260 59,741,748 +0.02(+0.38%)
Jul 01, 2008 6.212 6.276 6.101 6.236 51,294,520 -0.05(-0.76%)
Jun 30, 2008 6.464 6.520 6.280 6.284 32,524,362 -0.24(-3.73%)
Jun 27, 2008 6.508 6.616 6.364 6.528 41,548,820 +0.03(+0.43%)
Jun 26, 2008 6.687 6.719 6.496 6.500 30,744,796 -0.33(-4.85%)
Jun 25, 2008 6.636 6.903 6.632 6.831 30,484,858 +0.22(+3.26%)
Jun 24, 2008 6.532 6.755 6.488 6.616 31,969,486 +0.11(+1.66%)
Jun 23, 2008 6.891 6.983 6.496 6.508 49,098,828 -0.37(-5.40%)
Jun 20, 2008 7.095 7.115 6.859 6.879 32,726,876 -0.30(-4.22%)
Jun 19, 2008 7.079 7.210 6.939 7.182 23,082,666 +0.09(+1.24%)
Jun 18, 2008 7.186 7.222 7.051 7.095 21,171,154 -0.14(-1.93%)
Jun 17, 2008 7.334 7.374 7.214 7.234 15,953,644 -0.09(-1.25%)
Jun 16, 2008 7.190 7.410 7.143 7.326 20,776,466 +0.07(+0.99%)
Jun 13, 2008 7.167 7.266 7.119 7.254 27,327,164 +0.14(+1.96%)
Jun 12, 2008 7.091 7.210 7.051 7.115 21,469,964 +0.10(+1.42%)
Jun 11, 2008 7.163 7.163 7.007 7.015 28,431,132 -0.11(-1.51%)
Jun 10, 2008 7.031 7.159 6.887 7.123 24,449,050 +0.13(+1.83%)
Jun 09, 2008 7.071 7.266 6.935 6.995 42,050,032 -0.06(-0.85%)
Jun 06, 2008 7.326 7.326 7.043 7.055 30,649,660 -0.34(-4.59%)
Jun 05, 2008 7.246 7.394 7.190 7.394 34,220,272 +0.16(+2.21%)
Jun 04, 2008 7.075 7.322 7.075 7.234 39,863,300 +0.15(+2.08%)
Jun 03, 2008 7.159 7.238 6.947 7.087 32,752,060 -0.07(-1.00%)
Jun 02, 2008 7.254 7.254 7.039 7.159 27,244,182 -0.10(-1.43%)
May 30, 2008 7.338 7.350 7.186 7.262 30,072,894 -0.06(-0.76%)
May 29, 2008 7.119 7.350 7.119 7.318 31,003,478 +0.20(+2.80%)
May 28, 2008 7.027 7.139 6.807 7.119 38,445,448 +0.13(+1.83%)
May 27, 2008 6.787 7.023 6.770 6.991 34,923,488 +0.22(+3.30%)
May 26, 2008 6.823 6.827 6.667 6.767 32,518,412 +0.00(+0.00%)
May 23, 2008 6.823 6.827 6.667 6.767 32,516,408 -0.06(-0.82%)
May 22, 2008 6.659 6.903 6.628 6.823 41,547,396 +0.16(+2.46%)
May 21, 2008 6.759 6.771 6.647 6.659 33,498,780 -0.06(-0.95%)
May 20, 2008 6.723 6.767 6.600 6.723 51,832,816 -0.09(-1.35%)
May 19, 2008 6.807 6.963 6.783 6.815 44,661,940 +0.01(+0.13%)
May 16, 2008 6.608 6.811 6.568 6.806 65,910,396 +0.39(+6.08%)
May 15, 2008 6.320 6.480 6.320 6.416 21,515,124 +0.06(+0.94%)
May 14, 2008 6.364 6.440 6.336 6.356 27,307,434 -0.01(-0.19%)
May 13, 2008 6.420 6.420 6.268 6.368 27,120,548 -0.04(-0.56%)
May 12, 2008 6.348 6.408 6.324 6.404 30,799,518 +0.07(+1.14%)
May 09, 2008 6.300 6.376 6.260 6.332 34,135,240 +0.00(+0.06%)
May 08, 2008 6.392 6.428 6.276 6.328 50,096,484 -0.04(-0.63%)
May 07, 2008 6.548 6.572 6.356 6.368 38,084,484 -0.16(-2.51%)
May 06, 2008 6.476 6.612 6.432 6.532 34,129,312 +0.01(+0.12%)
May 05, 2008 6.548 6.620 6.468 6.524 31,404,420 -0.05(-0.73%)
May 02, 2008 6.787 6.827 6.488 6.572 39,517,284 -0.08(-1.14%)
May 01, 2008 6.372 6.743 6.320 6.647 52,896,024 +0.17(+2.59%)
Apr 30, 2008 6.508 6.628 6.412 6.480 43,583,416 +0.01(+0.19%)
Apr 29, 2008 6.252 6.532 6.248 6.468 35,797,616 +0.22(+3.45%)
Apr 28, 2008 6.356 6.360 6.224 6.252 30,098,626 -0.08(-1.26%)
Apr 25, 2008 6.448 6.456 6.168 6.332 49,438,528 -0.05(-0.81%)
Apr 24, 2008 6.348 6.460 6.144 6.384 179,668,672 -0.74(-10.42%)
Apr 23, 2008 7.079 7.131 7.031 7.127 41,755,488 +0.06(+0.85%)
Apr 22, 2008 7.147 7.170 6.959 7.067 26,860,678 -0.14(-1.94%)
Apr 21, 2008 7.274 7.274 7.151 7.206 38,334,288 -0.09(-1.26%)
Apr 18, 2008 7.151 7.314 7.103 7.298 31,102,118 +0.25(+3.51%)
Apr 17, 2008 7.067 7.083 6.939 7.051 19,455,628 -0.01(-0.11%)
Apr 16, 2008 6.939 7.067 6.876 7.059 23,694,372 +0.14(+2.08%)
Apr 15, 2008 6.791 6.931 6.771 6.915 23,148,432 +0.14(+2.06%)
Apr 14, 2008 6.863 6.891 6.739 6.775 29,373,526 -0.12(-1.68%)
Apr 11, 2008 6.891 6.987 6.855 6.891 25,912,542 -0.12(-1.65%)
Apr 10, 2008 6.987 7.083 6.959 7.007 35,615,508 +0.03(+0.46%)
Apr 09, 2008 7.230 7.254 6.927 6.975 45,819,492 -0.20(-2.84%)
Apr 08, 2008 7.366 7.382 7.147 7.178 27,164,754 -0.13(-1.80%)
Apr 07, 2008 7.438 7.466 7.286 7.310 15,887,575 -0.08(-1.03%)
Apr 04, 2008 7.354 7.462 7.271 7.386 24,428,778 +0.06(+0.87%)
Apr 03, 2008 7.386 7.426 7.214 7.322 17,629,108 -0.10(-1.40%)
Apr 02, 2008 7.386 7.542 7.314 7.426 26,461,200 +0.04(+0.54%)
Apr 01, 2008 7.119 7.386 7.059 7.386 47,989,540 +0.40(+5.71%)
Mar 31, 2008 6.811 7.059 6.787 6.987 29,650,644 +0.18(+2.64%)
Mar 28, 2008 7.087 7.107 6.787 6.807 29,734,750 -0.23(-3.23%)
Mar 27, 2008 7.091 7.190 7.011 7.035 24,076,522 -0.02(-0.23%)
Mar 26, 2008 7.163 7.174 7.007 7.051 22,569,630 -0.13(-1.83%)
Mar 25, 2008 7.155 7.210 7.099 7.182 33,805,784 +0.04(+0.56%)
Mar 24, 2008 7.007 7.190 6.987 7.143 55,974,744 +0.14(+2.05%)
Mar 21, 2008 7.043 7.119 6.955 6.999 58,390,528 +0.00(+0.00%)
Mar 20, 2008 7.043 7.119 6.955 6.999 58,383,644 +0.01(+0.17%)
Mar 19, 2008 7.322 7.386 6.983 6.987 53,641,256 -0.30(-4.06%)
Mar 18, 2008 6.955 7.286 6.947 7.282 57,512,460 +0.39(+5.68%)
Mar 17, 2008 6.775 7.000 6.767 6.891 56,840,524 -0.05(-0.75%)
Mar 14, 2008 6.903 7.123 6.787 6.943 40,515,988 -0.10(-1.36%)
Mar 13, 2008 6.927 7.131 6.807 7.039 26,646,374 +0.01(+0.11%)
Mar 12, 2008 7.083 7.230 7.011 7.031 32,345,694 -0.05(-0.73%)
Mar 11, 2008 6.799 7.087 6.771 7.083 34,636,300 +0.38(+5.60%)
Mar 10, 2008 6.835 6.899 6.695 6.707 30,246,732 -0.12(-1.75%)
Mar 07, 2008 6.987 7.059 6.803 6.827 34,816,480 -0.20(-2.84%)
Mar 06, 2008 7.186 7.266 6.991 7.027 39,466,944 -0.22(-2.98%)
Mar 05, 2008 7.186 7.362 7.182 7.242 25,492,606 +0.10(+1.34%)
Mar 04, 2008 7.107 7.186 7.039 7.147 31,039,744 +0.02(+0.28%)
Mar 03, 2008 7.194 7.254 7.111 7.127 27,391,898 -0.05(-0.71%)
Feb 29, 2008 7.330 7.386 7.159 7.178 34,168,352 -0.24(-3.19%)
Feb 28, 2008 7.546 7.566 7.390 7.414 26,223,042 -0.19(-2.47%)
Feb 27, 2008 7.566 7.717 7.482 7.602 31,125,310 -0.01(-0.10%)
Feb 26, 2008 7.318 7.666 7.286 7.610 35,732,188 +0.22(+3.03%)
Feb 25, 2008 7.286 7.394 7.190 7.386 27,129,090 +0.10(+1.37%)
Feb 22, 2008 7.155 7.286 7.099 7.286 29,066,298 +0.17(+2.36%)
Feb 21, 2008 7.290 7.358 7.087 7.119 37,704,376 -0.17(-2.35%)
Feb 20, 2008 7.214 7.302 7.186 7.290 30,085,006 +0.06(+0.88%)
Feb 19, 2008 7.394 7.446 7.202 7.226 24,117,196 -0.08(-1.04%)
Feb 18, 2008 7.234 7.330 7.215 7.302 25,877,836 +0.00(+0.00%)
Feb 15, 2008 7.234 7.330 7.215 7.302 25,876,584 +0.04(+0.60%)
Feb 14, 2008 7.526 7.542 7.222 7.258 41,915,884 -0.27(-3.55%)
Feb 13, 2008 7.542 7.634 7.418 7.526 27,009,644 +0.06(+0.75%)
Feb 12, 2008 7.422 7.684 7.394 7.470 34,499,316 +0.08(+1.03%)
Feb 11, 2008 7.278 7.398 7.167 7.394 26,425,190 +0.10(+1.42%)
Feb 08, 2008 7.370 7.494 7.250 7.290 27,386,830 -0.11(-1.46%)
Feb 07, 2008 7.190 7.494 7.190 7.398 31,201,130 +0.15(+2.09%)
Feb 06, 2008 7.466 7.546 7.194 7.246 36,502,540 -0.14(-1.94%)
Feb 05, 2008 7.546 7.634 7.386 7.390 38,205,852 -0.27(-3.54%)
Feb 04, 2008 7.717 7.725 7.598 7.662 26,278,780 -0.01(-0.16%)
Feb 01, 2008 7.574 7.713 7.442 7.674 39,444,464 +0.12(+1.64%)
Jan 31, 2008 7.254 7.658 7.218 7.550 109,638,768 -0.12(-1.61%)
Jan 30, 2008 7.985 8.061 7.566 7.674 56,727,644 -0.30(-3.76%)
Jan 29, 2008 7.929 8.133 7.849 7.973 26,605,546 +0.12(+1.58%)
Jan 28, 2008 7.765 7.905 7.650 7.849 33,815,692 +0.00(+0.00%)
Jan 25, 2008 8.236 8.256 7.773 7.849 44,447,792 -0.32(-3.86%)
Jan 24, 2008 8.025 8.177 7.953 8.165 52,339,428 +0.14(+1.79%)
Jan 23, 2008 7.234 8.061 7.230 8.021 65,084,332 +0.57(+7.61%)
Jan 22, 2008 7.103 7.534 7.051 7.454 54,770,028 +0.00(+0.05%)
Jan 21, 2008 7.490 7.725 7.342 7.450 49,556,308 +0.00(+0.00%)
Jan 18, 2008 7.490 7.725 7.342 7.450 49,555,184 -0.16(-2.05%)
Jan 17, 2008 7.694 7.777 7.590 7.606 29,370,330 -0.10(-1.30%)
Jan 16, 2008 7.566 7.893 7.522 7.705 41,527,760 +0.18(+2.44%)
Jan 15, 2008 7.690 7.745 7.514 7.522 36,331,016 -0.28(-3.63%)
Jan 14, 2008 7.945 7.969 7.757 7.805 29,051,200 -0.10(-1.21%)
Jan 11, 2008 7.973 8.013 7.793 7.901 45,285,928 -0.21(-2.56%)
Jan 10, 2008 7.761 8.181 7.658 8.109 56,934,144 +0.34(+4.37%)
Jan 09, 2008 7.985 8.053 7.594 7.769 60,625,820 -0.16(-2.01%)
Jan 08, 2008 8.057 8.388 7.917 7.929 158,112,688 +0.59(+8.05%)
Jan 07, 2008 7.306 7.510 7.230 7.338 61,927,608 +0.11(+1.49%)
Jan 04, 2008 7.374 7.402 7.186 7.230 50,226,836 -0.24(-3.16%)
Jan 03, 2008 7.709 7.745 7.378 7.466 60,038,168 -0.24(-3.16%)
Jan 02, 2008 8.041 8.049 7.697 7.709 56,917,756 -0.46(-5.67%)
Jan 01, 2008 7.981 8.209 7.973 8.173 31,885,780 +0.00(+0.00%)
Dec 31, 2007 7.981 8.209 7.973 8.173 31,767,782 +0.14(+1.69%)
Dec 28, 2007 8.125 8.169 8.037 8.037 23,954,340 -0.13(-1.61%)
Dec 27, 2007 8.209 8.260 8.101 8.169 20,495,470 -0.14(-1.73%)
Dec 26, 2007 8.384 8.388 8.248 8.312 13,755,378 -0.16(-1.89%)
Dec 24, 2007 8.432 8.504 8.388 8.472 12,096,732 +0.06(+0.76%)
Dec 21, 2007 8.229 8.456 8.185 8.408 50,202,152 +0.21(+2.58%)
Dec 20, 2007 8.045 8.209 8.005 8.197 28,799,362 +0.20(+2.50%)
Dec 19, 2007 8.113 8.209 7.941 7.997 35,463,576 -0.23(-2.77%)
Dec 18, 2007 8.045 8.272 8.045 8.225 33,374,370 +0.18(+2.23%)
Dec 17, 2007 8.380 8.384 8.041 8.045 41,856,816 -0.44(-5.18%)
Dec 14, 2007 8.476 8.564 8.404 8.484 26,241,592 -0.10(-1.16%)
Dec 13, 2007 8.728 8.827 8.568 8.584 28,201,746 -0.15(-1.74%)
Dec 12, 2007 8.855 8.903 8.644 8.736 31,060,010 -0.01(-0.07%)
Dec 11, 2007 8.827 8.991 8.732 8.742 49,476,024 -0.33(-3.67%)
Dec 10, 2007 9.031 9.127 9.019 9.075 22,586,392 +0.04(+0.49%)
Dec 07, 2007 9.071 9.175 8.999 9.031 22,976,346 -0.09(-1.01%)
Dec 06, 2007 9.023 9.123 8.963 9.123 24,825,806 +0.08(+0.88%)
Dec 05, 2007 9.023 9.063 8.967 9.043 20,917,432 +0.12(+1.39%)
Dec 04, 2007 9.003 9.051 8.919 8.919 35,357,064 -0.19(-2.06%)
Dec 03, 2007 9.275 9.354 9.099 9.107 26,277,528 -0.23(-2.48%)
Nov 30, 2007 9.247 9.530 9.183 9.338 34,044,520 +0.14(+1.52%)
Nov 29, 2007 9.067 9.215 8.995 9.199 23,937,740 +0.03(+0.35%)
Nov 28, 2007 8.975 9.227 8.967 9.167 48,142,392 +0.14(+1.55%)
Nov 27, 2007 8.879 9.039 8.879 9.027 28,559,110 +0.17(+1.94%)
Nov 26, 2007 9.155 9.175 8.843 8.855 46,670,216 -0.36(-3.86%)
Nov 23, 2007 9.103 9.219 9.027 9.211 12,990,861 +0.10(+1.14%)
Nov 21, 2007 9.035 9.231 9.011 9.107 41,020,288 -0.12(-1.26%)
Nov 20, 2007 9.099 9.231 8.963 9.223 76,433,992 +0.09(+1.01%)
Nov 19, 2007 9.103 9.187 8.947 9.131 82,502,520 -0.12(-1.29%)
Nov 16, 2007 8.732 9.382 8.692 9.251 164,585,600 -0.37(-3.86%)
Nov 15, 2007 9.514 9.742 9.446 9.622 50,311,044 -0.06(-0.62%)
Nov 14, 2007 9.602 9.682 9.550 9.682 41,615,820 +0.10(+1.08%)
Nov 13, 2007 9.410 9.578 9.310 9.578 39,568,100 +0.34(+3.67%)
Nov 12, 2007 9.031 9.398 9.031 9.239 55,040,852 +0.23(+2.53%)
Nov 09, 2007 9.203 9.302 9.011 9.011 46,535,616 -0.33(-3.55%)
Nov 08, 2007 9.538 9.618 9.163 9.342 66,098,588 -0.28(-2.94%)
Nov 07, 2007 9.841 9.913 9.622 9.626 46,053,404 -0.34(-3.37%)
Nov 06, 2007 9.981 10.04 9.818 9.961 20,125,816 -0.00(-0.04%)
Nov 05, 2007 10.09 10.11 9.909 9.965 34,502,016 -0.23(-2.23%)
Nov 02, 2007 10.38 10.42 10.11 10.19 35,844,204 -0.12(-1.16%)
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.