Skip to main content

Starbucks Corp (NQ: SBUX )

91.33 +0.32 (+0.35%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,551 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,464 +0.22(+6.94%)
Nov 25, 2008 3.093 3.325 3.046 3.174 111,188,256 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,025,648 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,849,744 +0.26(+9.20%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,887,296 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,088 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,308,576 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,715,824 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,324,840 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,888,704 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,815,824 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,268,224 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,000 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,063,496 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,120 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,104 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,675,392 -0.03(-0.72%)
Nov 03, 2008 4.898 5.083 4.805 4.844 65,778,276 -0.23(-4.57%)
Oct 31, 2008 4.840 5.095 4.751 5.076 96,654,328 +0.20(+4.04%)
Oct 30, 2008 4.581 4.909 4.430 4.879 101,786,112 +0.50(+11.39%)
Oct 29, 2008 4.194 4.565 4.117 4.380 103,849,376 +0.18(+4.33%)
Oct 28, 2008 3.788 4.214 3.672 4.198 81,386,256 +0.49(+13.24%)
Oct 27, 2008 3.595 3.866 3.595 3.707 52,422,916 -0.03(-0.93%)
Oct 24, 2008 3.541 3.893 3.541 3.742 69,943,608 -0.22(-5.65%)
Oct 23, 2008 3.877 3.982 3.769 3.966 91,575,320 +0.10(+2.70%)
Oct 22, 2008 3.958 4.055 3.773 3.862 76,781,160 -0.20(-4.95%)
Oct 21, 2008 4.082 4.272 4.059 4.063 53,212,936 -0.24(-5.57%)
Oct 20, 2008 4.082 4.306 4.059 4.303 65,677,388 +0.26(+6.51%)
Oct 17, 2008 3.978 4.140 3.893 4.040 74,225,352 -0.04(-1.04%)
Oct 16, 2008 3.897 4.113 3.746 4.082 104,378,648 +0.17(+4.35%)
Oct 15, 2008 4.252 4.275 3.904 3.912 79,033,264 -0.46(-10.44%)
Oct 14, 2008 4.670 4.728 4.318 4.368 88,946,048 -0.17(-3.75%)
Oct 13, 2008 4.492 4.600 4.303 4.538 87,709,536 +0.26(+5.96%)
Oct 10, 2008 3.986 4.349 3.866 4.283 169,604,880 +0.03(+0.64%)
Oct 09, 2008 4.484 4.589 4.245 4.256 92,797,344 -0.20(-4.51%)
Oct 08, 2008 4.627 4.917 4.446 4.457 129,388,776 -0.29(-6.11%)
Oct 07, 2008 5.080 5.114 4.739 4.747 100,458,544 -0.27(-5.32%)
Oct 06, 2008 5.153 5.250 4.828 5.014 109,220,704 -0.27(-5.05%)
Oct 03, 2008 5.555 5.656 5.265 5.281 70,879,016 -0.20(-3.60%)
Oct 02, 2008 5.756 5.795 5.474 5.478 50,010,940 -0.24(-4.26%)
Oct 01, 2008 5.628 5.822 5.613 5.721 53,790,840 -0.03(-0.47%)
Sep 30, 2008 5.559 5.772 5.462 5.748 70,054,328 +0.27(+4.94%)
Sep 29, 2008 5.744 5.830 5.470 5.478 107,197,272 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,256 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.772 49,789,508 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,123,728 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,532,892 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,468 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,364,680 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,476,136 +0.17(+2.89%)
Sep 17, 2008 6.031 6.185 5.984 6.023 77,941,096 -0.17(-2.81%)
Sep 16, 2008 5.973 6.247 5.942 6.197 112,886,256 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.830 66,096,972 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,080 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,713,528 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,372 +0.01(+0.13%)
Sep 09, 2008 6.031 6.069 5.810 5.814 60,475,760 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,996,456 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,773,988 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.830 5.830 66,550,188 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,860,980 +0.07(+1.21%)
Sep 02, 2008 6.170 6.502 6.081 6.085 70,875,392 +0.07(+1.16%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,204 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,476 +0.15(+2.50%)
Aug 27, 2008 5.973 6.088 5.926 6.027 43,569,180 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.915 5.996 35,210,572 -0.00(-0.06%)
Aug 25, 2008 6.174 6.181 5.980 6.000 39,474,724 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,288 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.973 6.061 40,988,548 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,075,612 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,224 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,228 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,816,708 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,203,992 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,409,904 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.174 6.324 111,540,064 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,154,560 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,080 +0.23(+4.13%)
Aug 07, 2008 5.656 5.737 5.601 5.613 48,705,620 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,710,872 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,539,544 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,440,952 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,985,812 -0.10(-1.84%)
Jul 31, 2008 5.625 5.857 5.609 5.679 102,492,320 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,924,768 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,427,872 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,036 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,965,784 -0.05(-0.83%)
Jul 24, 2008 5.857 5.884 5.617 5.621 70,754,328 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,069,408 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,200 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,032 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,284 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,090,984 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.196 5.543 80,541,392 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,164,904 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,895,936 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,958,984 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,248 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,120 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,374,584 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,914,344 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,464 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,700,808 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,976,576 -0.05(-0.76%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,590,908 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,292 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.290 6.293 31,752,984 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,522 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,017,836 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.290 6.301 50,708,884 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,060 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,596 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,402 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,798 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,772 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,280 +0.14(+1.96%)
Jun 12, 2008 6.866 6.981 6.827 6.889 22,174,010 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,450 -0.10(-1.51%)
Jun 10, 2008 6.808 6.931 6.668 6.896 25,250,786 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,428,944 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,654,728 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,428 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,504 +0.14(+2.08%)
Jun 03, 2008 6.931 7.009 6.726 6.862 33,826,072 -0.07(-1.00%)
Jun 02, 2008 7.024 7.024 6.815 6.931 28,137,578 -0.10(-1.43%)
May 30, 2008 7.105 7.117 6.958 7.032 31,059,048 -0.05(-0.76%)
May 29, 2008 6.893 7.117 6.893 7.086 32,020,148 +0.19(+2.80%)
May 28, 2008 6.804 6.912 6.591 6.893 39,706,156 +0.12(+1.83%)
May 27, 2008 6.572 6.800 6.555 6.769 36,068,704 +0.22(+3.30%)
May 26, 2008 6.607 6.610 6.456 6.552 33,584,760 +0.00(+0.00%)
May 23, 2008 6.607 6.610 6.456 6.552 33,582,692 -0.05(-0.82%)
May 22, 2008 6.448 6.684 6.417 6.607 42,909,828 +0.16(+2.46%)
May 21, 2008 6.545 6.556 6.436 6.448 34,597,276 -0.06(-0.95%)
May 20, 2008 6.510 6.552 6.390 6.510 53,532,528 -0.09(-1.35%)
May 19, 2008 6.591 6.742 6.568 6.599 46,126,500 +0.01(+0.13%)
May 16, 2008 6.398 6.595 6.359 6.590 68,071,736 +0.38(+6.08%)
May 15, 2008 6.119 6.274 6.119 6.212 22,220,650 +0.06(+0.94%)
May 14, 2008 6.162 6.235 6.135 6.154 28,202,904 -0.01(-0.19%)
May 13, 2008 6.216 6.216 6.069 6.166 28,009,888 -0.03(-0.56%)
May 12, 2008 6.146 6.204 6.123 6.201 31,809,500 +0.07(+1.14%)
May 09, 2008 6.100 6.174 6.061 6.131 35,254,608 +0.00(+0.06%)
May 08, 2008 6.189 6.224 6.077 6.127 51,739,252 -0.04(-0.63%)
May 07, 2008 6.340 6.363 6.154 6.166 39,333,356 -0.16(-2.51%)
May 06, 2008 6.270 6.402 6.228 6.324 35,248,484 +0.01(+0.12%)
May 05, 2008 6.340 6.409 6.262 6.317 32,434,238 -0.05(-0.73%)
May 02, 2008 6.572 6.610 6.282 6.363 40,813,140 -0.07(-1.14%)
May 01, 2008 6.170 6.529 6.119 6.436 54,630,600 +0.16(+2.59%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,012,612 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,496 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,626 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.973 6.131 51,059,724 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,560,400 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.808 6.900 43,124,740 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,498 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,352 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.067 32,122,024 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,620 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,362 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,518 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,336,748 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,270 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,420 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,008 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.951 28,055,544 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,562 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,229,850 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,206 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,328,920 +0.04(+0.54%)
Apr 01, 2008 6.893 7.152 6.835 7.152 49,563,220 +0.39(+5.71%)
Mar 31, 2008 6.595 6.835 6.572 6.765 30,622,952 +0.17(+2.64%)
Mar 28, 2008 6.862 6.881 6.572 6.591 30,709,816 -0.22(-3.24%)
Mar 27, 2008 6.866 6.962 6.788 6.811 24,866,042 -0.02(-0.23%)
Mar 26, 2008 6.935 6.947 6.784 6.827 23,309,738 -0.13(-1.83%)
Mar 25, 2008 6.927 6.981 6.873 6.954 34,914,348 +0.04(+0.56%)
Mar 24, 2008 6.784 6.962 6.765 6.916 57,810,276 +0.14(+2.05%)
Mar 21, 2008 6.819 6.893 6.734 6.777 60,305,276 +0.00(+0.00%)
Mar 20, 2008 6.819 6.893 6.734 6.777 60,298,168 +0.01(+0.17%)
Mar 19, 2008 7.090 7.152 6.761 6.765 55,400,268 -0.29(-4.06%)
Mar 18, 2008 6.734 7.055 6.726 7.051 59,398,416 +0.38(+5.68%)
Mar 17, 2008 6.560 6.778 6.552 6.672 58,704,444 -0.05(-0.75%)
Mar 14, 2008 6.684 6.896 6.572 6.722 41,844,592 -0.09(-1.36%)
Mar 13, 2008 6.707 6.904 6.591 6.815 27,520,166 +0.01(+0.11%)
Mar 12, 2008 6.858 7.001 6.788 6.808 33,406,380 -0.05(-0.73%)
Mar 11, 2008 6.583 6.862 6.556 6.858 35,772,096 +0.36(+5.60%)
Mar 10, 2008 6.618 6.680 6.483 6.494 31,238,588 -0.12(-1.75%)
Mar 07, 2008 6.765 6.835 6.587 6.610 35,958,188 -0.19(-2.84%)
Mar 06, 2008 6.958 7.036 6.769 6.804 40,761,148 -0.21(-2.98%)
Mar 05, 2008 6.958 7.128 6.954 7.012 26,328,564 +0.09(+1.34%)
Mar 04, 2008 6.881 6.958 6.816 6.920 32,057,604 +0.02(+0.28%)
Mar 03, 2008 6.966 7.024 6.885 6.900 28,290,136 -0.05(-0.71%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,288,804 -0.23(-3.19%)
Feb 28, 2008 7.306 7.326 7.155 7.179 27,082,952 -0.18(-2.47%)
Feb 27, 2008 7.326 7.472 7.244 7.360 32,145,976 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,903,920 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,712 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,444 +0.16(+2.36%)
Feb 21, 2008 7.059 7.125 6.862 6.893 38,940,784 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,558 +0.06(+0.88%)
Feb 19, 2008 7.159 7.210 6.974 6.997 24,908,050 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,426 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,132 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,396 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.183 7.287 27,895,348 +0.05(+0.75%)
Feb 12, 2008 7.186 7.440 7.159 7.233 35,630,624 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,728 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,284,904 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,282 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,536 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,458,704 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,518 -0.01(-0.16%)
Feb 01, 2008 7.333 7.469 7.206 7.430 40,737,932 +0.12(+1.64%)
Jan 31, 2008 7.024 7.414 6.989 7.310 113,234,056 -0.12(-1.61%)
Jan 30, 2008 7.731 7.805 7.326 7.430 58,587,868 -0.29(-3.76%)
Jan 29, 2008 7.677 7.874 7.600 7.720 27,478,000 +0.12(+1.58%)
Jan 28, 2008 7.519 7.654 7.407 7.600 34,924,584 +0.00(+0.00%)
Jan 25, 2008 7.975 7.994 7.527 7.600 45,905,328 -0.31(-3.86%)
Jan 24, 2008 7.770 7.917 7.700 7.905 54,055,752 +0.14(+1.79%)
Jan 23, 2008 7.005 7.805 7.001 7.766 67,218,584 +0.55(+7.61%)
Jan 22, 2008 6.877 7.295 6.827 7.217 56,566,056 +0.00(+0.05%)
Jan 21, 2008 7.252 7.480 7.109 7.213 51,181,364 +0.00(+0.00%)
Jan 18, 2008 7.252 7.480 7.109 7.213 51,180,204 -0.15(-2.05%)
Jan 17, 2008 7.449 7.530 7.349 7.364 30,333,446 -0.10(-1.30%)
Jan 16, 2008 7.326 7.643 7.283 7.461 42,889,544 +0.18(+2.44%)
Jan 15, 2008 7.445 7.499 7.275 7.283 37,522,388 -0.27(-3.63%)
Jan 14, 2008 7.693 7.716 7.511 7.557 30,003,852 -0.09(-1.21%)
Jan 11, 2008 7.720 7.758 7.546 7.650 46,770,952 -0.20(-2.56%)
Jan 10, 2008 7.515 7.921 7.414 7.851 58,801,136 +0.33(+4.37%)
Jan 09, 2008 7.731 7.797 7.353 7.523 62,613,872 -0.15(-2.01%)
Jan 08, 2008 7.801 8.122 7.666 7.677 163,297,552 +0.57(+8.05%)
Jan 07, 2008 7.074 7.271 7.001 7.105 63,958,348 +0.10(+1.49%)
Jan 04, 2008 7.140 7.167 6.958 7.001 51,873,884 -0.23(-3.16%)
Jan 03, 2008 7.465 7.499 7.144 7.229 62,006,952 -0.24(-3.16%)
Jan 02, 2008 7.786 7.793 7.453 7.465 58,784,212 -0.45(-5.67%)
Jan 01, 2008 7.728 7.948 7.720 7.913 32,931,382 +0.00(+0.00%)
Dec 31, 2007 7.728 7.948 7.720 7.913 32,809,516 +0.13(+1.69%)
Dec 28, 2007 7.867 7.909 7.782 7.782 24,739,854 -0.13(-1.61%)
Dec 27, 2007 7.948 7.998 7.844 7.909 21,167,562 -0.14(-1.73%)
Dec 26, 2007 8.118 8.122 7.987 8.048 14,206,446 -0.15(-1.88%)
Dec 24, 2007 8.164 8.234 8.122 8.203 12,493,410 +0.06(+0.76%)
Dec 21, 2007 7.967 8.188 7.925 8.141 51,848,388 +0.20(+2.58%)
Dec 20, 2007 7.789 7.948 7.751 7.936 29,743,754 +0.19(+2.50%)
Dec 19, 2007 7.855 7.948 7.689 7.743 36,626,504 -0.22(-2.77%)
Dec 18, 2007 7.789 8.010 7.789 7.963 34,468,788 +0.17(+2.23%)
Dec 17, 2007 8.114 8.118 7.786 7.789 43,229,392 -0.43(-5.18%)
Dec 14, 2007 8.207 8.292 8.137 8.215 27,102,110 -0.10(-1.16%)
Dec 13, 2007 8.450 8.547 8.296 8.311 29,126,542 -0.15(-1.74%)
Dec 12, 2007 8.574 8.621 8.369 8.458 32,078,534 -0.01(-0.07%)
Dec 11, 2007 8.547 8.706 8.454 8.464 51,098,452 -0.32(-3.67%)
Dec 10, 2007 8.744 8.837 8.733 8.787 23,327,048 +0.04(+0.49%)
Dec 07, 2007 8.783 8.883 8.713 8.744 23,729,790 -0.09(-1.01%)
Dec 06, 2007 8.737 8.833 8.679 8.833 25,639,896 +0.08(+0.88%)
Dec 05, 2007 8.737 8.775 8.682 8.756 21,603,360 +0.12(+1.39%)
Dec 04, 2007 8.717 8.764 8.636 8.636 36,516,496 -0.18(-2.06%)
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.