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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2010 12.22 12.47 12.15 12.34 21,313,228 -0.08(-0.62%)
Nov 29, 2010 12.36 12.47 12.18 12.41 16,754,652 -0.14(-1.12%)
Nov 26, 2010 12.58 12.64 12.53 12.55 5,768,004 -0.14(-1.08%)
Nov 24, 2010 12.39 12.69 12.69 12.69 25,564,104 +0.44(+3.55%)
Nov 23, 2010 12.30 12.40 12.16 12.26 21,324,976 -0.19(-1.52%)
Nov 22, 2010 12.33 12.53 12.30 12.45 16,648,795 +0.04(+0.36%)
Nov 19, 2010 12.28 12.46 12.21 12.40 16,769,270 +0.07(+0.59%)
Nov 18, 2010 12.18 12.44 12.12 12.33 16,867,362 +0.24(+1.97%)
Nov 17, 2010 11.99 12.15 11.87 12.09 13,004,090 +0.06(+0.50%)
Nov 16, 2010 12.26 12.42 12.01 12.03 18,410,882 -0.35(-2.86%)
Nov 15, 2010 12.11 12.47 12.11 12.39 23,574,046 +0.24(+1.97%)
Nov 12, 2010 12.36 12.36 12.01 12.15 16,061,494 -0.22(-1.79%)
Nov 11, 2010 12.11 12.45 12.07 12.37 14,164,369 +0.11(+0.89%)
Nov 10, 2010 12.11 12.37 12.07 12.26 18,854,432 +0.12(+0.99%)
Nov 09, 2010 12.41 12.41 12.07 12.14 18,724,244 -0.19(-1.50%)
Nov 08, 2010 12.27 12.43 12.14 12.32 19,403,162 -0.10(-0.78%)
Nov 05, 2010 12.30 12.59 12.21 12.42 45,541,576 +0.45(+3.76%)
Nov 04, 2010 11.94 12.07 11.88 11.97 36,548,320 +0.26(+2.23%)
Nov 03, 2010 11.59 11.78 11.51 11.71 16,602,572 +0.09(+0.76%)
Nov 02, 2010 11.62 11.72 11.57 11.62 11,545,408 +0.03(+0.24%)
Nov 01, 2010 11.54 11.66 11.44 11.59 13,786,251 +0.10(+0.88%)
Oct 29, 2010 11.33 11.57 11.31 11.49 16,820,808 +0.13(+1.17%)
Oct 28, 2010 11.45 11.47 11.28 11.36 10,105,712 -0.01(-0.11%)
Oct 27, 2010 11.35 11.40 11.27 11.37 13,838,475 -0.05(-0.46%)
Oct 25, 2010 11.49 11.59 11.40 11.42 14,163,077 -0.04(-0.35%)
Oct 22, 2010 10.88 11.51 10.87 11.46 28,301,482 +0.48(+4.40%)
Oct 21, 2010 11.06 11.19 10.87 10.98 13,216,326 -0.06(-0.58%)
Oct 20, 2010 10.89 11.15 10.87 11.04 16,598,279 +0.15(+1.37%)
Oct 19, 2010 10.96 11.06 10.80 10.89 16,922,100 -0.11(-0.99%)
Oct 18, 2010 11.04 11.08 10.94 11.00 13,627,201 -0.08(-0.69%)
Oct 15, 2010 11.10 11.10 10.93 11.08 14,694,283 +0.05(+0.42%)
Oct 14, 2010 10.92 11.17 10.92 11.03 18,146,248 +0.07(+0.61%)
Oct 13, 2010 10.96 11.00 10.82 10.97 17,850,782 +0.05(+0.44%)
Oct 12, 2010 10.46 10.98 10.42 10.92 36,065,276 +0.46(+4.42%)
Oct 11, 2010 10.46 10.62 10.41 10.46 14,272,419 -0.03(-0.31%)
Oct 08, 2010 10.50 10.58 10.33 10.49 11,461,293 +0.00(+0.00%)
Oct 07, 2010 10.50 10.55 10.39 10.49 12,900,391 -0.01(-0.12%)
Oct 06, 2010 10.49 10.55 10.36 10.50 18,390,390 -0.06(-0.57%)
Oct 05, 2010 10.49 10.62 10.44 10.56 17,755,524 +0.23(+2.18%)
Oct 04, 2010 10.38 10.44 10.21 10.34 13,559,254 -0.10(-0.96%)
Oct 01, 2010 10.42 10.49 10.27 10.44 21,692,884 +0.16(+1.53%)
Sep 30, 2010 10.43 10.50 10.21 10.28 20,806,094 -0.10(-0.97%)
Sep 29, 2010 10.53 10.54 10.32 10.38 16,238,047 -0.14(-1.30%)
Sep 28, 2010 10.61 10.69 10.35 10.52 18,602,840 -0.00(-0.04%)
Sep 27, 2010 10.47 10.61 10.47 10.52 18,929,802 +0.01(+0.08%)
Sep 24, 2010 10.40 10.54 10.39 10.51 28,836,854 +0.27(+2.67%)
Sep 23, 2010 10.32 10.53 10.21 10.24 17,483,668 -0.19(-1.85%)
Sep 22, 2010 10.56 10.64 10.39 10.43 15,221,877 -0.09(-0.88%)
Sep 21, 2010 10.54 10.60 10.45 10.52 17,843,838 -0.05(-0.46%)
Sep 20, 2010 10.30 10.60 10.28 10.57 16,435,695 +0.30(+2.94%)
Sep 17, 2010 10.40 10.41 10.23 10.27 20,747,634 -0.09(-0.85%)
Sep 15, 2010 10.30 10.37 10.23 10.36 13,858,213 -0.01(-0.12%)
Sep 14, 2010 10.34 10.41 10.27 10.37 15,227,713 +0.01(+0.12%)
Sep 13, 2010 10.28 10.46 10.28 10.36 21,580,068 +0.14(+1.38%)
Sep 10, 2010 10.03 10.24 9.998 10.22 15,905,575 +0.23(+2.30%)
Sep 09, 2010 10.05 10.05 9.869 9.990 12,836,773 +0.02(+0.20%)
Sep 08, 2010 10.01 10.10 9.933 9.970 15,168,410 -0.04(-0.36%)
Sep 07, 2010 10.01 10.07 9.925 10.01 15,945,202 -0.08(-0.80%)
Sep 03, 2010 10.05 10.13 9.946 10.09 14,636,340 +0.16(+1.66%)
Sep 02, 2010 9.519 9.929 9.475 9.921 29,742,476 +0.39(+4.14%)
Sep 01, 2010 9.326 9.563 9.266 9.527 17,852,538 +0.28(+3.05%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,264 -0.18(-1.92%)
Aug 30, 2010 9.435 9.511 9.402 9.427 14,821,127 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,535 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,142 -0.04(-0.39%)
Aug 25, 2010 9.093 9.447 9.052 9.398 24,615,326 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,567,712 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,787 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,584 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.600 9.672 16,776,816 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,097 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.775 17,475,048 +0.19(+1.99%)
Aug 16, 2010 9.604 9.716 9.522 9.583 18,301,566 -0.07(-0.71%)
Aug 13, 2010 9.781 9.806 9.636 9.652 15,154,819 -0.19(-1.92%)
Aug 12, 2010 9.781 9.901 9.760 9.841 14,868,325 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,740 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,033,874 -0.10(-1.01%)
Aug 09, 2010 10.22 10.35 10.22 10.32 12,872,070 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.958 10.19 18,618,776 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,738 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,640 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.946 17,750,660 +0.02(+0.16%)
Aug 02, 2010 10.07 10.08 9.905 9.929 20,644,564 -0.04(-0.42%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,764 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,729 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,034 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,430,806 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,299,928 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,094 +0.09(+0.91%)
Jul 22, 2010 9.948 10.14 9.771 10.09 48,403,304 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,322 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,096 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,134 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,401,796 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,208 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,759 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,134 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,500 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,352 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,616 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,517,908 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,442,756 -0.30(-3.04%)
Jul 02, 2010 9.936 9.948 9.675 9.771 21,096,712 -0.12(-1.26%)
Jul 01, 2010 9.803 9.932 9.501 9.895 39,249,136 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,277,716 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,232 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,265,940 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,636 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,312 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,578 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,496,976 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,574 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,758 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,648 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,615,886 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,682 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,012 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,532 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,296 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,096 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,058 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,452 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,410 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,506 +0.35(+3.42%)
Jun 01, 2010 10.33 10.56 10.24 10.31 24,340,248 -0.08(-0.73%)
May 28, 2010 10.44 10.57 10.30 10.39 20,589,914 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,696 +0.53(+5.30%)
May 26, 2010 9.948 10.17 9.905 9.915 29,815,876 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,597,740 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,244 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,344 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,397,846 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,562 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,434 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,354 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,462 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,684 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,422 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,500 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,076 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,840,664 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,344 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,793,904 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,374 -0.46(-4.23%)
May 03, 2010 10.44 10.93 10.43 10.91 24,086,958 +0.48(+4.62%)
Apr 30, 2010 10.73 10.73 10.43 10.43 18,699,954 -0.25(-2.33%)
Apr 29, 2010 10.55 10.73 10.54 10.67 18,930,430 +0.15(+1.45%)
Apr 28, 2010 10.69 10.79 10.48 10.52 26,406,622 -0.12(-1.17%)
Apr 27, 2010 11.04 11.04 10.61 10.65 23,972,924 -0.35(-3.14%)
Apr 26, 2010 10.86 11.07 10.83 10.99 19,782,368 +0.05(+0.48%)
Apr 23, 2010 10.84 10.95 10.73 10.94 26,039,862 +0.00(+0.04%)
Apr 22, 2010 10.42 11.02 10.30 10.93 77,359,408 +0.75(+7.33%)
Apr 21, 2010 10.11 10.20 10.03 10.19 34,031,288 +0.05(+0.51%)
Apr 20, 2010 10.07 10.15 9.879 10.14 18,771,678 +0.14(+1.45%)
Apr 19, 2010 10.03 10.13 9.855 9.992 21,161,250 -0.02(-0.24%)
Apr 16, 2010 10.07 10.12 9.915 10.02 27,181,554 -0.07(-0.68%)
Apr 15, 2010 9.919 10.13 9.879 10.08 23,931,692 +0.12(+1.17%)
Apr 14, 2010 9.911 9.972 9.791 9.968 19,624,534 +0.04(+0.44%)
Apr 13, 2010 9.795 9.952 9.759 9.924 18,296,628 +0.10(+0.98%)
Apr 12, 2010 9.891 9.948 9.759 9.827 15,707,501 -0.09(-0.93%)
Apr 09, 2010 9.972 10.01 9.811 9.919 15,428,133 -0.04(-0.44%)
Apr 08, 2010 9.932 10.03 9.883 9.964 17,840,364 -0.03(-0.32%)
Apr 07, 2010 9.952 10.04 9.907 9.996 20,945,038 +0.12(+1.26%)
Apr 06, 2010 9.811 9.911 9.771 9.871 14,271,941 -0.00(-0.04%)
Apr 05, 2010 9.675 9.944 9.675 9.875 19,644,576 +0.17(+1.74%)
Apr 01, 2010 9.827 9.903 9.591 9.707 38,834,660 -0.01(-0.12%)
Mar 31, 2010 9.779 9.827 9.691 9.719 37,679,452 -0.12(-1.18%)
Mar 30, 2010 9.779 9.863 9.707 9.835 31,929,868 -0.02(-0.20%)
Mar 29, 2010 9.863 9.919 9.727 9.855 34,256,772 +0.01(+0.08%)
Mar 26, 2010 9.767 9.943 9.767 9.847 51,101,972 +0.15(+1.57%)
Mar 25, 2010 10.04 10.06 9.671 9.695 94,799,704 -0.43(-4.27%)
Mar 24, 2010 10.35 10.41 10.11 10.13 60,668,296 -0.05(-0.47%)
Mar 23, 2010 10.18 10.18 9.991 10.18 44,090,796 +0.07(+0.67%)
Mar 22, 2010 9.923 10.16 9.751 10.11 40,778,492 +0.11(+1.08%)
Mar 19, 2010 9.999 10.07 9.911 9.999 55,035,084 -0.02(-0.20%)
Mar 18, 2010 10.19 10.21 9.999 10.02 53,474,324 -0.22(-2.11%)
Mar 17, 2010 10.16 10.28 10.06 10.24 53,352,960 +0.11(+1.07%)
Mar 16, 2010 9.991 10.16 9.955 10.13 84,406,304 +0.35(+3.56%)
Mar 15, 2010 9.731 9.811 9.707 9.779 29,571,500 +0.06(+0.58%)
Mar 12, 2010 9.719 9.803 9.667 9.723 32,047,736 +0.00(+0.04%)
Mar 11, 2010 9.627 9.879 9.627 9.719 44,897,396 +0.02(+0.17%)
Mar 10, 2010 9.422 9.719 9.414 9.703 61,092,324 +0.24(+2.58%)
Mar 09, 2010 9.410 9.511 9.290 9.459 33,355,776 +0.12(+1.29%)
Mar 08, 2010 9.318 9.447 9.310 9.338 22,467,926 -0.02(-0.21%)
Mar 05, 2010 9.226 9.366 9.158 9.358 30,787,642 +0.18(+1.96%)
Mar 04, 2010 9.230 9.278 9.158 9.178 32,195,570 -0.06(-0.61%)
Mar 03, 2010 9.330 9.362 9.186 9.234 27,556,748 -0.11(-1.16%)
Mar 02, 2010 9.282 9.370 9.242 9.342 42,757,784 +0.02(+0.17%)
Mar 01, 2010 9.182 9.346 9.174 9.326 31,722,100 +0.15(+1.66%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,280 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,507,600 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,492 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,224,996 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,168 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,380 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,582 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,339,910 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,128 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,104 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,243,892 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,172 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,488 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.574 8.774 39,926,944 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,112,996 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,540 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,304,868 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,297,760 +0.09(+0.99%)
Feb 01, 2010 8.806 8.918 8.718 8.902 33,709,380 +0.18(+2.02%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,272 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,745,936 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,420 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,168,816 +0.06(+0.62%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,615,740 -0.20(-2.23%)
Jan 22, 2010 9.463 9.543 9.150 9.174 61,325,564 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.483 134,027,432 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,781,384 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.443 47,217,808 +0.12(+1.33%)
Jan 15, 2010 9.503 9.511 9.174 9.318 54,595,572 -0.11(-1.19%)
Jan 14, 2010 9.306 9.451 9.294 9.431 38,750,256 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,703,924 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,000 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,435,766 -0.03(-0.30%)
Jan 08, 2010 9.290 9.451 9.286 9.322 25,658,366 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,418 -0.02(-0.26%)
Jan 06, 2010 9.402 9.459 9.314 9.378 35,484,400 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.447 75,063,232 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,380 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,026 -0.10(-1.07%)
Dec 30, 2009 9.346 9.447 9.282 9.334 22,995,338 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,962,752 -0.12(-1.26%)
Dec 28, 2009 9.463 9.591 9.431 9.535 25,790,220 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.475 10,228,585 -0.03(-0.34%)
Dec 23, 2009 9.483 9.531 9.354 9.507 21,259,276 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.499 40,393,920 +0.23(+2.51%)
Dec 21, 2009 9.487 9.503 9.230 9.266 59,069,580 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.483 149,692,448 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,212 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,451,972 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,616 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,068 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,124 +0.04(+0.40%)
Dec 10, 2009 8.582 8.998 8.554 8.934 105,605,648 +0.40(+4.74%)
Dec 09, 2009 8.513 8.558 8.409 8.530 33,380,248 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,023,994 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.546 8.570 27,297,038 -0.08(-0.93%)
Dec 04, 2009 8.574 8.754 8.521 8.650 64,273,772 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,720,744 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,540 -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.