Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.22 12.47 12.15 12.34 21,313,430 -0.08(-0.62%)
Nov 29, 2010 12.36 12.47 12.18 12.41 16,754,810 -0.14(-1.12%)
Nov 26, 2010 12.57 12.64 12.53 12.55 5,768,058 -0.14(-1.08%)
Nov 24, 2010 12.39 12.69 12.69 12.69 25,564,344 +0.44(+3.55%)
Nov 23, 2010 12.30 12.40 12.16 12.26 21,325,178 -0.19(-1.52%)
Nov 22, 2010 12.33 12.53 12.30 12.45 16,648,953 +0.04(+0.36%)
Nov 19, 2010 12.28 12.46 12.21 12.40 16,769,429 +0.07(+0.59%)
Nov 18, 2010 12.18 12.44 12.12 12.33 16,867,520 +0.24(+1.97%)
Nov 17, 2010 11.99 12.15 11.87 12.09 13,004,213 +0.06(+0.50%)
Nov 16, 2010 12.26 12.42 12.01 12.03 18,411,056 -0.35(-2.86%)
Nov 15, 2010 12.11 12.47 12.11 12.39 23,574,264 +0.24(+1.97%)
Nov 12, 2010 12.36 12.36 12.01 12.15 16,061,642 -0.22(-1.79%)
Nov 11, 2010 12.11 12.45 12.07 12.37 14,164,501 +0.11(+0.89%)
Nov 10, 2010 12.11 12.37 12.07 12.26 18,854,608 +0.12(+0.99%)
Nov 09, 2010 12.41 12.41 12.07 12.14 18,724,418 -0.19(-1.50%)
Nov 08, 2010 12.27 12.43 12.14 12.32 19,403,342 -0.10(-0.78%)
Nov 05, 2010 12.30 12.59 12.21 12.42 45,542,000 +0.45(+3.76%)
Nov 04, 2010 11.94 12.07 11.88 11.97 36,548,660 +0.26(+2.23%)
Nov 03, 2010 11.59 11.78 11.51 11.71 16,602,725 +0.09(+0.76%)
Nov 02, 2010 11.62 11.72 11.57 11.62 11,545,515 +0.03(+0.24%)
Nov 01, 2010 11.54 11.66 11.44 11.59 13,786,379 +0.10(+0.88%)
Oct 29, 2010 11.33 11.57 11.31 11.49 16,820,964 +0.13(+1.17%)
Oct 28, 2010 11.45 11.47 11.28 11.36 10,105,805 -0.01(-0.11%)
Oct 27, 2010 11.35 11.40 11.27 11.37 13,838,603 -0.05(-0.46%)
Oct 25, 2010 11.49 11.59 11.40 11.42 14,163,208 -0.04(-0.35%)
Oct 22, 2010 10.88 11.51 10.87 11.46 28,301,744 +0.48(+4.40%)
Oct 21, 2010 11.06 11.19 10.87 10.98 13,216,448 -0.06(-0.58%)
Oct 20, 2010 10.89 11.15 10.87 11.04 16,598,433 +0.15(+1.37%)
Oct 19, 2010 10.96 11.06 10.80 10.89 16,922,258 -0.11(-0.99%)
Oct 18, 2010 11.04 11.08 10.94 11.00 13,627,327 -0.08(-0.69%)
Oct 15, 2010 11.10 11.10 10.93 11.08 14,694,419 +0.05(+0.42%)
Oct 14, 2010 10.92 11.17 10.92 11.03 18,146,416 +0.07(+0.61%)
Oct 13, 2010 10.96 11.00 10.82 10.97 17,850,948 +0.05(+0.44%)
Oct 12, 2010 10.46 10.98 10.42 10.92 36,065,608 +0.46(+4.42%)
Oct 11, 2010 10.46 10.62 10.41 10.46 14,272,551 -0.03(-0.31%)
Oct 08, 2010 10.50 10.58 10.33 10.49 11,461,399 +0.00(+0.00%)
Oct 07, 2010 10.50 10.55 10.39 10.49 12,900,510 -0.01(-0.11%)
Oct 06, 2010 10.49 10.55 10.36 10.50 18,390,560 -0.06(-0.57%)
Oct 05, 2010 10.49 10.62 10.44 10.56 17,755,688 +0.23(+2.18%)
Oct 04, 2010 10.38 10.44 10.21 10.34 13,559,379 -0.10(-0.96%)
Oct 01, 2010 10.42 10.49 10.27 10.44 21,693,086 +0.16(+1.53%)
Sep 30, 2010 10.43 10.50 10.21 10.28 20,806,288 -0.10(-0.97%)
Sep 29, 2010 10.53 10.54 10.32 10.38 16,238,197 -0.14(-1.30%)
Sep 28, 2010 10.61 10.69 10.35 10.52 18,603,014 -0.00(-0.04%)
Sep 27, 2010 10.47 10.61 10.47 10.52 18,929,978 +0.01(+0.08%)
Sep 24, 2010 10.40 10.54 10.39 10.51 28,837,120 +0.27(+2.67%)
Sep 23, 2010 10.32 10.53 10.21 10.24 17,483,830 -0.19(-1.85%)
Sep 22, 2010 10.56 10.64 10.39 10.43 15,222,018 -0.09(-0.88%)
Sep 21, 2010 10.54 10.60 10.45 10.52 17,844,002 -0.05(-0.46%)
Sep 20, 2010 10.30 10.60 10.28 10.57 16,435,847 +0.30(+2.94%)
Sep 17, 2010 10.40 10.41 10.23 10.27 20,747,826 -0.09(-0.85%)
Sep 15, 2010 10.30 10.37 10.23 10.36 13,858,341 -0.01(-0.12%)
Sep 14, 2010 10.34 10.41 10.27 10.37 15,227,854 +0.01(+0.12%)
Sep 13, 2010 10.28 10.46 10.28 10.36 21,580,268 +0.14(+1.38%)
Sep 10, 2010 10.03 10.24 9.998 10.22 15,905,723 +0.23(+2.30%)
Sep 09, 2010 10.05 10.05 9.869 9.990 12,836,892 +0.02(+0.20%)
Sep 08, 2010 10.01 10.10 9.933 9.970 15,168,551 -0.04(-0.36%)
Sep 07, 2010 10.01 10.07 9.925 10.01 15,945,350 -0.08(-0.80%)
Sep 03, 2010 10.05 10.13 9.945 10.09 14,636,475 +0.16(+1.66%)
Sep 02, 2010 9.519 9.929 9.475 9.921 29,742,752 +0.39(+4.14%)
Sep 01, 2010 9.326 9.563 9.265 9.527 17,852,702 +0.28(+3.05%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,508 -0.18(-1.92%)
Aug 30, 2010 9.434 9.511 9.402 9.426 14,821,265 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,674 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,316 -0.04(-0.39%)
Aug 25, 2010 9.092 9.447 9.052 9.398 24,615,554 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,568,032 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,939 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,710 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.599 9.672 16,776,971 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,245 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.774 17,475,210 +0.19(+1.99%)
Aug 16, 2010 9.603 9.716 9.522 9.583 18,301,736 -0.07(-0.71%)
Aug 13, 2010 9.780 9.806 9.636 9.652 15,154,959 -0.19(-1.92%)
Aug 12, 2010 9.780 9.901 9.760 9.841 14,868,463 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,952 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,034,023 -0.10(-1.01%)
Aug 09, 2010 10.21 10.35 10.21 10.32 12,872,189 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.957 10.19 18,618,948 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,914 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,808 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.945 17,750,824 +0.02(+0.16%)
Aug 02, 2010 10.07 10.08 9.905 9.929 20,644,756 -0.04(-0.42%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,944 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,883 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,212 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,431,004 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,300,150 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,300 +0.09(+0.91%)
Jul 22, 2010 9.947 10.14 9.771 10.09 48,403,752 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,598 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,266 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,300 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,402,020 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,353 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,896 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,316 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,648 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,514 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,856 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,518,116 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,443,092 -0.30(-3.04%)
Jul 02, 2010 9.935 9.947 9.675 9.771 21,096,906 -0.12(-1.26%)
Jul 01, 2010 9.803 9.931 9.501 9.895 39,249,496 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,278,104 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,668 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,266,146 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,785 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,492 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,814 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,497,128 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,792 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,924 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,864 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,616,086 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,882 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,210 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,748 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,568 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,324 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,284 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,714 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,622 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,734 +0.35(+3.42%)
Jun 01, 2010 10.33 10.56 10.24 10.31 24,340,472 -0.08(-0.73%)
May 28, 2010 10.44 10.57 10.30 10.39 20,590,104 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,928 +0.53(+5.30%)
May 26, 2010 9.947 10.17 9.905 9.915 29,816,150 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,598,012 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,440 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,638 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,398,136 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,798 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,630 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,556 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,726 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,936 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,688 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,774 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,412 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,841,180 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,752 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,794,158 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,632 -0.46(-4.23%)
May 03, 2010 10.44 10.93 10.43 10.91 24,087,180 +0.48(+4.62%)
Apr 30, 2010 10.73 10.73 10.43 10.43 18,700,126 -0.25(-2.33%)
Apr 29, 2010 10.55 10.73 10.54 10.67 18,930,604 +0.15(+1.45%)
Apr 28, 2010 10.69 10.79 10.48 10.52 26,406,864 -0.12(-1.17%)
Apr 27, 2010 11.03 11.03 10.61 10.65 23,973,144 -0.35(-3.14%)
Apr 26, 2010 10.86 11.07 10.83 10.99 19,782,552 +0.05(+0.48%)
Apr 23, 2010 10.84 10.95 10.73 10.94 26,040,102 +0.00(+0.04%)
Apr 22, 2010 10.42 11.01 10.30 10.93 77,360,120 +0.75(+7.33%)
Apr 21, 2010 10.11 10.20 10.03 10.19 34,031,600 +0.05(+0.51%)
Apr 20, 2010 10.07 10.15 9.879 10.14 18,771,852 +0.14(+1.45%)
Apr 19, 2010 10.03 10.13 9.855 9.992 21,161,444 -0.02(-0.24%)
Apr 16, 2010 10.07 10.12 9.915 10.02 27,181,804 -0.07(-0.68%)
Apr 15, 2010 9.919 10.13 9.879 10.08 23,931,912 +0.12(+1.17%)
Apr 14, 2010 9.911 9.972 9.791 9.968 19,624,714 +0.04(+0.44%)
Apr 13, 2010 9.795 9.952 9.759 9.923 18,296,798 +0.10(+0.98%)
Apr 12, 2010 9.891 9.947 9.759 9.827 15,707,645 -0.09(-0.93%)
Apr 09, 2010 9.972 10.01 9.811 9.919 15,428,275 -0.04(-0.44%)
Apr 08, 2010 9.931 10.03 9.883 9.964 17,840,528 -0.03(-0.32%)
Apr 07, 2010 9.952 10.04 9.907 9.996 20,945,230 +0.12(+1.26%)
Apr 06, 2010 9.811 9.911 9.771 9.871 14,272,072 -0.00(-0.04%)
Apr 05, 2010 9.675 9.943 9.675 9.875 19,644,756 +0.17(+1.74%)
Apr 01, 2010 9.827 9.903 9.591 9.707 38,835,028 -0.01(-0.12%)
Mar 31, 2010 9.779 9.827 9.691 9.719 37,679,804 -0.12(-1.18%)
Mar 30, 2010 9.779 9.863 9.707 9.835 31,930,166 -0.02(-0.20%)
Mar 29, 2010 9.863 9.919 9.727 9.855 34,257,092 +0.01(+0.08%)
Mar 26, 2010 9.767 9.943 9.767 9.847 51,102,452 +0.15(+1.57%)
Mar 25, 2010 10.04 10.06 9.671 9.695 94,800,600 -0.43(-4.27%)
Mar 24, 2010 10.35 10.41 10.11 10.13 60,668,864 -0.05(-0.47%)
Mar 23, 2010 10.18 10.18 9.991 10.18 44,091,208 +0.07(+0.67%)
Mar 22, 2010 9.923 10.16 9.751 10.11 40,778,876 +0.11(+1.08%)
Mar 19, 2010 9.999 10.07 9.911 9.999 55,035,600 -0.02(-0.20%)
Mar 18, 2010 10.19 10.21 9.999 10.02 53,474,828 -0.22(-2.11%)
Mar 17, 2010 10.16 10.28 10.06 10.24 53,353,460 +0.11(+1.07%)
Mar 16, 2010 9.991 10.16 9.955 10.13 84,407,096 +0.35(+3.56%)
Mar 15, 2010 9.731 9.811 9.707 9.779 29,571,776 +0.06(+0.58%)
Mar 12, 2010 9.719 9.803 9.667 9.723 32,048,036 +0.00(+0.04%)
Mar 11, 2010 9.627 9.879 9.627 9.719 44,897,816 +0.02(+0.17%)
Mar 10, 2010 9.422 9.719 9.414 9.703 61,092,896 +0.24(+2.58%)
Mar 09, 2010 9.410 9.511 9.290 9.458 33,356,088 +0.12(+1.29%)
Mar 08, 2010 9.318 9.446 9.310 9.338 22,468,138 -0.02(-0.21%)
Mar 05, 2010 9.226 9.366 9.158 9.358 30,787,930 +0.18(+1.96%)
Mar 04, 2010 9.230 9.278 9.158 9.178 32,195,872 -0.06(-0.61%)
Mar 03, 2010 9.330 9.362 9.186 9.234 27,557,006 -0.11(-1.16%)
Mar 02, 2010 9.282 9.370 9.242 9.342 42,758,184 +0.02(+0.17%)
Mar 01, 2010 9.182 9.346 9.174 9.326 31,722,396 +0.15(+1.66%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,564 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,508,036 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,794 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,225,380 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,568 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,608 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,798 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,340,214 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,520 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,476 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,244,328 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,640 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,976 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.573 8.774 39,927,316 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,113,512 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,996 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,305,220 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,298,120 +0.09(+0.99%)
Feb 01, 2010 8.806 8.918 8.718 8.902 33,709,696 +0.18(+2.02%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,708 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,746,608 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,916 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,169,344 +0.06(+0.63%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,616,316 -0.20(-2.23%)
Jan 22, 2010 9.462 9.543 9.150 9.174 61,326,140 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.482 134,028,688 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,782,184 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.442 47,218,248 +0.12(+1.33%)
Jan 15, 2010 9.502 9.511 9.174 9.318 54,596,084 -0.11(-1.19%)
Jan 14, 2010 9.306 9.450 9.294 9.430 38,750,620 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,704,276 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,364 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,436,034 -0.03(-0.30%)
Jan 08, 2010 9.290 9.450 9.286 9.322 25,658,606 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,658 -0.02(-0.26%)
Jan 06, 2010 9.402 9.458 9.314 9.378 35,484,732 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.446 75,063,936 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,764 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,202 -0.10(-1.07%)
Dec 30, 2009 9.346 9.446 9.282 9.334 22,995,554 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,963,096 -0.12(-1.26%)
Dec 28, 2009 9.462 9.591 9.430 9.535 25,790,460 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.474 10,228,681 -0.03(-0.34%)
Dec 23, 2009 9.482 9.531 9.354 9.507 21,259,474 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.498 40,394,300 +0.23(+2.51%)
Dec 21, 2009 9.486 9.502 9.230 9.266 59,070,136 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.482 149,693,856 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,504 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,452,344 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,944 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,492 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,656 +0.04(+0.40%)
Dec 10, 2009 8.581 8.998 8.553 8.934 105,606,640 +0.40(+4.74%)
Dec 09, 2009 8.513 8.557 8.409 8.529 33,380,562 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,024,276 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.545 8.569 27,297,294 -0.08(-0.93%)
Dec 04, 2009 8.573 8.754 8.521 8.650 64,274,376 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,721,192 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,888 -0.02(-0.23%)
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.