Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.33 13.43 13.24 13.40 22,181,920 +0.20(+1.48%)
Feb 25, 2011 13.04 13.28 13.00 13.21 23,779,894 +0.24(+1.85%)
Feb 24, 2011 12.92 12.99 12.67 12.97 23,202,412 +0.00(+0.00%)
Feb 23, 2011 13.31 13.32 12.76 12.97 20,524,422 -0.35(-2.62%)
Feb 22, 2011 13.69 13.79 13.28 13.32 18,582,240 -0.50(-3.62%)
Feb 18, 2011 13.59 13.83 13.52 13.82 19,543,012 +0.20(+1.50%)
Feb 17, 2011 13.60 13.69 13.52 13.61 12,048,189 -0.03(-0.21%)
Feb 16, 2011 13.53 13.69 13.46 13.64 13,131,241 +0.16(+1.18%)
Feb 15, 2011 13.58 13.64 13.47 13.48 13,943,946 -0.16(-1.19%)
Feb 14, 2011 13.58 13.73 13.49 13.64 19,640,112 +0.09(+0.69%)
Feb 11, 2011 13.41 13.56 13.31 13.55 15,084,700 +0.08(+0.57%)
Feb 10, 2011 13.36 13.51 13.31 13.47 21,971,056 +0.07(+0.53%)
Feb 09, 2011 13.41 13.47 13.32 13.40 10,662,553 -0.05(-0.41%)
Feb 08, 2011 13.10 13.49 13.10 13.46 16,692,083 +0.31(+2.38%)
Feb 07, 2011 13.21 13.30 13.10 13.15 15,160,041 -0.04(-0.29%)
Feb 04, 2011 13.08 13.25 12.98 13.18 17,781,904 +0.09(+0.66%)
Feb 03, 2011 13.04 13.16 12.97 13.10 15,791,818 +0.06(+0.50%)
Feb 02, 2011 13.02 13.05 12.82 13.03 16,182,817 -0.02(-0.15%)
Feb 01, 2011 12.85 13.08 12.78 13.05 26,006,528 +0.29(+2.28%)
Jan 31, 2011 12.76 12.85 12.45 12.76 31,097,496 -0.08(-0.63%)
Jan 28, 2011 13.38 13.40 12.76 12.84 33,138,098 -0.53(-3.94%)
Jan 27, 2011 13.08 13.54 12.97 13.37 40,684,600 -0.02(-0.12%)
Jan 26, 2011 13.60 13.60 13.25 13.38 45,895,508 -0.23(-1.72%)
Jan 25, 2011 13.47 13.67 13.44 13.62 22,549,860 +0.06(+0.48%)
Jan 24, 2011 13.42 13.56 13.32 13.55 14,793,725 +0.12(+0.87%)
Jan 21, 2011 13.53 13.65 13.38 13.44 28,575,108 +0.01(+0.06%)
Jan 20, 2011 13.38 13.51 13.27 13.43 23,029,842 +0.07(+0.51%)
Jan 19, 2011 13.15 13.38 13.14 13.36 16,038,156 +0.00(+0.03%)
Jan 18, 2011 13.25 13.46 13.23 13.36 19,374,372 +0.12(+0.92%)
Jan 14, 2011 13.03 13.25 13.02 13.23 13,917,969 +0.12(+0.90%)
Jan 13, 2011 13.00 13.13 13.00 13.12 13,879,792 +0.08(+0.65%)
Jan 12, 2011 13.19 13.22 12.98 13.03 20,284,700 -0.02(-0.19%)
Jan 11, 2011 13.32 13.32 13.02 13.06 19,890,464 -0.21(-1.56%)
Jan 10, 2011 13.15 13.34 13.00 13.26 19,199,024 -0.00(-0.03%)
Jan 07, 2011 12.97 13.30 12.89 13.27 24,451,408 +0.33(+2.57%)
Jan 06, 2011 13.10 13.15 12.87 12.93 16,373,468 -0.16(-1.21%)
Jan 05, 2011 13.06 13.29 13.05 13.09 14,121,142 -0.05(-0.40%)
Jan 04, 2011 13.46 13.47 13.13 13.15 16,438,446 -0.31(-2.32%)
Jan 03, 2011 13.15 13.53 13.14 13.46 15,769,298 +0.45(+3.49%)
Dec 31, 2010 13.12 13.15 12.93 13.00 7,840,207 -0.11(-0.86%)
Dec 30, 2010 13.11 13.17 13.03 13.12 6,062,480 -0.04(-0.31%)
Dec 29, 2010 13.17 13.25 13.12 13.16 5,767,668 +0.05(+0.37%)
Dec 28, 2010 13.16 13.23 12.97 13.11 7,701,605 -0.03(-0.25%)
Dec 27, 2010 13.21 13.23 13.02 13.14 5,767,848 -0.06(-0.49%)
Dec 23, 2010 13.27 13.35 13.17 13.21 8,360,286 -0.12(-0.91%)
Dec 22, 2010 13.36 13.42 13.27 13.33 8,382,363 +0.03(+0.21%)
Dec 21, 2010 13.38 13.38 13.15 13.30 9,017,434 -0.03(-0.21%)
Dec 20, 2010 13.30 13.38 13.16 13.33 10,698,553 +0.06(+0.44%)
Dec 17, 2010 13.17 13.34 13.10 13.27 22,138,608 +0.08(+0.60%)
Dec 16, 2010 13.15 13.27 13.03 13.19 19,855,514 +0.29(+2.26%)
Dec 15, 2010 13.00 13.10 12.81 12.90 17,033,960 -0.10(-0.74%)
Dec 14, 2010 12.93 13.07 12.88 12.99 12,457,472 +0.05(+0.37%)
Dec 13, 2010 13.25 13.25 12.95 12.95 13,480,760 -0.24(-1.84%)
Dec 10, 2010 13.12 13.24 13.00 13.19 10,140,319 +0.08(+0.59%)
Dec 09, 2010 13.23 13.27 13.02 13.11 14,479,935 -0.07(-0.55%)
Dec 08, 2010 13.31 13.31 13.14 13.19 10,612,676 -0.08(-0.61%)
Dec 07, 2010 13.35 13.39 13.20 13.27 16,722,419 +0.02(+0.18%)
Dec 06, 2010 13.20 13.27 13.13 13.24 12,695,180 +0.00(+0.00%)
Dec 03, 2010 13.18 13.31 12.99 13.24 20,305,052 -0.02(-0.12%)
Dec 02, 2010 12.89 13.27 12.86 13.26 24,832,606 +0.43(+3.34%)
Dec 01, 2010 12.55 12.96 12.55 12.83 25,183,594 +0.45(+3.59%)
Nov 30, 2010 12.27 12.52 12.20 12.38 21,232,064 -0.08(-0.62%)
Nov 29, 2010 12.40 12.52 12.22 12.46 16,690,846 -0.14(-1.12%)
Nov 26, 2010 12.62 12.69 12.57 12.60 5,746,038 -0.14(-1.08%)
Nov 24, 2010 12.43 12.74 12.74 12.74 25,466,750 +0.44(+3.55%)
Nov 23, 2010 12.35 12.45 12.20 12.30 21,243,766 -0.19(-1.52%)
Nov 22, 2010 12.38 12.58 12.34 12.49 16,585,393 +0.04(+0.36%)
Nov 19, 2010 12.33 12.51 12.26 12.45 16,705,409 +0.07(+0.59%)
Nov 18, 2010 12.23 12.49 12.17 12.38 16,803,126 +0.24(+1.97%)
Nov 17, 2010 12.04 12.20 11.92 12.14 12,954,568 +0.06(+0.50%)
Nov 16, 2010 12.30 12.47 12.05 12.08 18,340,768 -0.33(-2.66%)
Nov 15, 2010 12.13 12.49 12.13 12.41 23,534,058 +0.24(+1.97%)
Nov 12, 2010 12.38 12.38 12.03 12.17 16,034,248 -0.22(-1.79%)
Nov 11, 2010 12.13 12.47 12.09 12.39 14,140,342 +0.11(+0.89%)
Nov 10, 2010 12.13 12.39 12.09 12.28 18,822,450 +0.12(+0.99%)
Nov 09, 2010 12.43 12.43 12.09 12.16 18,692,482 -0.19(-1.50%)
Nov 08, 2010 12.29 12.45 12.16 12.34 19,370,248 -0.10(-0.78%)
Nov 05, 2010 12.32 12.61 12.23 12.44 45,464,324 +0.45(+3.76%)
Nov 04, 2010 11.96 12.09 11.90 11.99 36,486,324 +0.26(+2.23%)
Nov 03, 2010 11.61 11.80 11.53 11.73 16,574,408 +0.09(+0.76%)
Nov 02, 2010 11.64 11.74 11.59 11.64 11,525,824 +0.03(+0.24%)
Nov 01, 2010 11.56 11.68 11.46 11.61 13,762,865 +0.10(+0.87%)
Oct 29, 2010 11.34 11.59 11.32 11.51 16,792,274 +0.13(+1.17%)
Oct 28, 2010 11.47 11.49 11.30 11.38 10,088,569 -0.01(-0.11%)
Oct 27, 2010 11.37 11.42 11.29 11.39 13,815,000 -0.05(-0.46%)
Oct 25, 2010 11.51 11.61 11.42 11.44 14,139,052 -0.04(-0.35%)
Oct 22, 2010 10.90 11.53 10.89 11.48 28,253,474 +0.48(+4.40%)
Oct 21, 2010 11.07 11.21 10.89 11.00 13,193,906 -0.06(-0.58%)
Oct 20, 2010 10.91 11.17 10.89 11.06 16,570,123 +0.15(+1.37%)
Oct 19, 2010 10.98 11.07 10.82 10.91 16,893,396 -0.11(-0.99%)
Oct 18, 2010 11.06 11.10 10.95 11.02 13,604,085 -0.08(-0.69%)
Oct 15, 2010 11.12 11.12 10.95 11.10 14,669,356 +0.05(+0.42%)
Oct 14, 2010 10.94 11.19 10.94 11.05 18,115,466 +0.07(+0.60%)
Oct 13, 2010 10.97 11.02 10.83 10.99 17,820,502 +0.05(+0.44%)
Oct 12, 2010 10.48 11.00 10.44 10.94 36,004,096 +0.46(+4.43%)
Oct 11, 2010 10.47 10.64 10.43 10.47 14,248,208 -0.03(-0.31%)
Oct 08, 2010 10.51 10.60 10.35 10.51 11,441,851 +0.00(+0.00%)
Oct 07, 2010 10.52 10.57 10.41 10.51 12,878,507 -0.01(-0.12%)
Oct 06, 2010 10.51 10.57 10.37 10.52 18,359,192 -0.06(-0.57%)
Oct 05, 2010 10.51 10.64 10.46 10.58 17,725,404 +0.23(+2.18%)
Oct 04, 2010 10.40 10.45 10.22 10.35 13,536,253 -0.10(-0.96%)
Oct 01, 2010 10.43 10.51 10.29 10.45 21,656,086 +0.16(+1.53%)
Sep 30, 2010 10.45 10.52 10.23 10.30 20,770,800 -0.10(-0.97%)
Sep 29, 2010 10.55 10.56 10.33 10.40 16,210,502 -0.14(-1.30%)
Sep 28, 2010 10.63 10.71 10.37 10.53 18,571,284 -0.00(-0.04%)
Sep 27, 2010 10.49 10.63 10.49 10.54 18,897,690 +0.01(+0.08%)
Sep 24, 2010 10.42 10.56 10.41 10.53 28,787,938 +0.27(+2.67%)
Sep 23, 2010 10.34 10.55 10.22 10.26 17,454,010 -0.19(-1.85%)
Sep 22, 2010 10.57 10.66 10.41 10.45 15,196,055 -0.09(-0.88%)
Sep 21, 2010 10.56 10.62 10.47 10.54 17,813,568 -0.05(-0.46%)
Sep 20, 2010 10.32 10.62 10.29 10.59 16,407,814 +0.30(+2.94%)
Sep 17, 2010 10.42 10.43 10.25 10.29 20,712,440 -0.09(-0.85%)
Sep 15, 2010 10.31 10.39 10.25 10.38 13,834,705 -0.01(-0.12%)
Sep 14, 2010 10.36 10.43 10.29 10.39 15,201,882 +0.01(+0.12%)
Sep 13, 2010 10.30 10.48 10.30 10.38 21,543,462 +0.14(+1.38%)
Sep 10, 2010 10.05 10.25 10.01 10.24 15,878,594 +0.23(+2.30%)
Sep 09, 2010 10.06 10.06 9.886 10.01 12,814,998 +0.02(+0.20%)
Sep 08, 2010 10.03 10.12 9.950 9.987 15,142,680 -0.04(-0.36%)
Sep 07, 2010 10.03 10.09 9.942 10.02 15,918,154 -0.08(-0.80%)
Sep 03, 2010 10.07 10.15 9.962 10.10 14,611,512 +0.17(+1.66%)
Sep 02, 2010 9.535 9.946 9.491 9.938 29,692,024 +0.39(+4.14%)
Sep 01, 2010 9.342 9.580 9.281 9.543 17,822,254 +0.28(+3.05%)
Aug 31, 2010 9.350 9.463 9.144 9.261 26,193,756 -0.18(-1.92%)
Aug 30, 2010 9.451 9.527 9.418 9.443 14,795,986 -0.02(-0.17%)
Aug 27, 2010 9.422 9.503 9.234 9.459 15,023,008 +0.08(+0.86%)
Aug 26, 2010 9.434 9.519 9.342 9.378 18,684,394 -0.04(-0.39%)
Aug 25, 2010 9.108 9.463 9.068 9.414 24,573,570 +0.22(+2.37%)
Aug 24, 2010 9.390 9.390 9.148 9.197 34,509,072 -0.35(-3.63%)
Aug 23, 2010 9.721 9.805 9.543 9.543 16,413,896 -0.15(-1.54%)
Aug 20, 2010 9.680 9.717 9.576 9.692 13,542,573 +0.00(+0.04%)
Aug 19, 2010 9.805 9.883 9.616 9.688 16,748,357 -0.19(-1.88%)
Aug 18, 2010 9.729 9.995 9.596 9.874 15,973,954 +0.08(+0.84%)
Aug 17, 2010 9.644 9.910 9.608 9.791 17,445,404 +0.19(+1.99%)
Aug 16, 2010 9.620 9.733 9.538 9.600 18,270,520 -0.07(-0.71%)
Aug 13, 2010 9.797 9.822 9.652 9.668 15,129,112 -0.19(-1.92%)
Aug 12, 2010 9.797 9.918 9.777 9.858 14,843,104 -0.08(-0.81%)
Aug 11, 2010 10.04 10.06 9.813 9.938 22,889,846 -0.30(-2.91%)
Aug 10, 2010 10.26 10.32 10.12 10.24 16,006,676 -0.10(-1.01%)
Aug 09, 2010 10.23 10.37 10.23 10.34 12,850,235 +0.13(+1.30%)
Aug 06, 2010 9.991 10.22 9.975 10.21 18,587,192 +0.06(+0.60%)
Aug 05, 2010 10.09 10.17 9.979 10.15 19,037,390 +0.00(+0.00%)
Aug 04, 2010 10.01 10.17 9.950 10.15 18,188,734 +0.19(+1.86%)
Aug 03, 2010 9.946 10.02 9.821 9.962 17,720,548 +0.02(+0.16%)
Aug 02, 2010 10.08 10.10 9.922 9.946 20,609,544 -0.02(-0.16%)
Jul 30, 2010 9.802 10.00 9.722 9.962 19,558,916 +0.01(+0.12%)
Jul 29, 2010 10.05 10.10 9.766 9.950 16,728,254 -0.07(-0.68%)
Jul 28, 2010 10.11 10.17 9.946 10.02 19,246,896 -0.08(-0.75%)
Jul 27, 2010 10.26 10.26 10.00 10.09 21,450,714 -0.08(-0.83%)
Jul 26, 2010 10.13 10.25 10.01 10.18 24,322,500 +0.00(+0.04%)
Jul 23, 2010 10.09 10.22 9.998 10.17 22,316,806 +0.09(+0.91%)
Jul 22, 2010 9.938 10.13 9.762 10.08 48,448,268 -0.01(-0.08%)
Jul 21, 2010 10.34 10.42 10.07 10.09 30,080,238 -0.24(-2.33%)
Jul 20, 2010 10.02 10.34 9.962 10.33 18,503,268 +0.11(+1.10%)
Jul 19, 2010 10.17 10.31 10.05 10.22 18,132,962 +0.06(+0.55%)
Jul 16, 2010 10.50 10.60 10.13 10.16 24,424,462 -0.31(-2.99%)
Jul 15, 2010 10.46 10.50 10.28 10.48 15,693,773 +0.05(+0.50%)
Jul 14, 2010 10.37 10.48 10.32 10.42 14,861,552 +0.02(+0.23%)
Jul 13, 2010 10.25 10.45 10.21 10.40 19,853,558 +0.27(+2.65%)
Jul 12, 2010 10.13 10.23 10.01 10.13 16,096,438 -0.01(-0.12%)
Jul 09, 2010 9.974 10.16 9.958 10.14 17,677,758 +0.18(+1.85%)
Jul 08, 2010 9.846 9.994 9.778 9.958 26,173,906 +0.18(+1.80%)
Jul 07, 2010 9.485 9.802 9.429 9.782 22,538,826 +0.32(+3.34%)
Jul 06, 2010 9.854 9.898 9.409 9.465 36,476,608 -0.30(-3.04%)
Jul 02, 2010 9.926 9.938 9.666 9.762 21,116,310 -0.12(-1.26%)
Jul 01, 2010 9.794 9.922 9.493 9.886 39,285,596 +0.14(+1.48%)
Jun 30, 2010 10.05 10.15 9.730 9.742 42,316,988 -0.28(-2.84%)
Jun 29, 2010 10.42 10.46 9.974 10.03 47,260,092 -0.72(-6.71%)
Jun 25, 2010 10.76 10.84 10.68 10.75 22,286,624 +0.06(+0.53%)
Jun 24, 2010 10.86 10.93 10.66 10.69 16,162,636 -0.26(-2.38%)
Jun 23, 2010 10.90 11.03 10.81 10.95 19,695,590 +0.04(+0.33%)
Jun 22, 2010 11.25 11.42 10.88 10.92 25,733,460 -0.32(-2.82%)
Jun 21, 2010 11.32 11.43 11.17 11.23 16,512,301 -0.03(-0.25%)
Jun 18, 2010 11.22 11.37 11.12 11.26 23,494,380 +0.04(+0.39%)
Jun 17, 2010 11.23 11.27 11.06 11.22 17,904,376 -0.00(-0.04%)
Jun 16, 2010 11.16 11.29 11.07 11.22 23,658,604 +0.02(+0.21%)
Jun 15, 2010 11.08 11.20 10.99 11.20 21,635,966 +0.19(+1.71%)
Jun 14, 2010 11.00 11.17 10.94 11.01 21,800,914 +0.12(+1.14%)
Jun 11, 2010 10.73 10.91 10.72 10.88 21,546,008 +0.07(+0.63%)
Jun 10, 2010 10.72 10.83 10.58 10.82 23,542,382 +0.27(+2.55%)
Jun 09, 2010 10.44 10.71 10.43 10.55 29,584,752 +0.18(+1.78%)
Jun 08, 2010 10.26 10.39 10.10 10.36 24,783,096 +0.12(+1.21%)
Jun 07, 2010 10.52 10.52 10.23 10.24 24,524,818 -0.25(-2.34%)
Jun 04, 2010 10.53 10.76 10.42 10.48 28,457,864 -0.28(-2.63%)
Jun 03, 2010 10.64 10.79 10.61 10.77 23,020,774 +0.11(+1.05%)
Jun 02, 2010 10.32 10.66 10.25 10.66 24,837,556 +0.35(+3.42%)
Jun 01, 2010 10.32 10.55 10.23 10.30 24,362,860 -0.08(-0.73%)
May 28, 2010 10.43 10.56 10.29 10.38 20,609,040 -0.05(-0.50%)
May 27, 2010 10.21 10.44 10.14 10.43 25,072,966 +0.53(+5.30%)
May 26, 2010 9.938 10.16 9.895 9.906 29,843,572 -0.08(-0.84%)
May 25, 2010 9.798 10.02 9.650 9.990 29,625,234 -0.06(-0.60%)
May 24, 2010 10.09 10.20 9.986 10.05 21,309,020 -0.09(-0.87%)
May 21, 2010 9.838 10.23 9.778 10.14 32,094,128 +0.08(+0.76%)
May 20, 2010 10.10 10.34 10.05 10.06 31,427,012 -0.44(-4.16%)
May 19, 2010 10.56 10.75 10.35 10.50 25,833,536 -0.16(-1.47%)
May 18, 2010 10.66 10.87 10.58 10.66 21,349,248 -0.13(-1.23%)
May 17, 2010 10.60 10.80 10.45 10.79 22,014,784 +0.16(+1.51%)
May 14, 2010 10.93 10.96 10.50 10.63 28,787,178 -0.37(-3.39%)
May 13, 2010 11.14 11.14 10.97 11.00 27,345,062 -0.16(-1.47%)
May 12, 2010 10.75 11.20 10.71 11.17 29,102,430 +0.46(+4.31%)
May 11, 2010 10.90 10.92 10.64 10.70 29,919,266 -0.14(-1.26%)
May 10, 2010 10.69 10.86 10.38 10.84 36,585,028 +0.64(+6.25%)
May 07, 2010 10.13 10.42 9.882 10.20 55,892,536 -0.06(-0.62%)
May 06, 2010 10.42 10.52 9.778 10.27 44,358,512 -0.24(-2.33%)
May 05, 2010 10.44 10.65 10.33 10.51 27,819,722 +0.08(+0.73%)
May 04, 2010 10.68 10.68 10.35 10.44 28,024,382 -0.46(-4.23%)
May 03, 2010 10.43 10.92 10.42 10.90 24,109,334 +0.48(+4.62%)
Apr 30, 2010 10.72 10.72 10.42 10.42 18,717,326 -0.25(-2.33%)
Apr 29, 2010 10.54 10.72 10.53 10.66 18,948,016 +0.15(+1.45%)
Apr 28, 2010 10.68 10.78 10.47 10.51 26,431,152 -0.12(-1.17%)
Apr 27, 2010 11.02 11.02 10.60 10.64 23,995,192 -0.34(-3.14%)
Apr 26, 2010 10.85 11.06 10.82 10.98 19,800,746 +0.05(+0.48%)
Apr 23, 2010 10.83 10.94 10.72 10.93 26,064,052 +0.00(+0.04%)
Apr 22, 2010 10.41 11.00 10.29 10.92 77,431,272 +0.75(+7.33%)
Apr 21, 2010 10.10 10.19 10.02 10.18 34,062,900 +0.05(+0.51%)
Apr 20, 2010 10.06 10.14 9.870 10.13 18,789,116 +0.14(+1.45%)
Apr 19, 2010 10.02 10.12 9.846 9.982 21,180,906 -0.02(-0.24%)
Apr 16, 2010 10.06 10.11 9.906 10.01 27,206,804 -0.07(-0.68%)
Apr 15, 2010 9.910 10.12 9.870 10.07 23,953,924 +0.12(+1.17%)
Apr 14, 2010 9.902 9.962 9.782 9.958 19,642,764 +0.04(+0.44%)
Apr 13, 2010 9.786 9.942 9.750 9.914 18,313,626 +0.10(+0.98%)
Apr 12, 2010 9.882 9.938 9.750 9.818 15,722,092 -0.09(-0.93%)
Apr 09, 2010 9.962 10.00 9.802 9.910 15,442,465 -0.04(-0.44%)
Apr 08, 2010 9.922 10.02 9.874 9.954 17,856,938 -0.03(-0.32%)
Apr 07, 2010 9.942 10.03 9.898 9.986 20,964,494 +0.12(+1.26%)
Apr 06, 2010 9.802 9.902 9.762 9.862 14,285,198 -0.00(-0.04%)
Apr 05, 2010 9.666 9.934 9.666 9.866 19,662,824 +0.19(+1.95%)
Apr 01, 2010 9.798 9.873 9.562 9.678 38,951,236 -0.01(-0.12%)
Mar 31, 2010 9.750 9.798 9.662 9.690 37,792,560 -0.12(-1.18%)
Mar 30, 2010 9.750 9.833 9.678 9.806 32,025,716 -0.02(-0.20%)
Mar 29, 2010 9.833 9.889 9.698 9.825 34,359,604 +0.01(+0.08%)
Mar 26, 2010 9.738 9.913 9.738 9.818 51,255,372 +0.15(+1.57%)
Mar 25, 2010 10.01 10.03 9.642 9.666 95,084,280 -0.43(-4.27%)
Mar 24, 2010 10.32 10.38 10.08 10.10 60,850,412 -0.05(-0.47%)
Mar 23, 2010 10.15 10.15 9.961 10.14 44,223,148 +0.07(+0.67%)
Mar 22, 2010 9.893 10.13 9.722 10.08 40,900,904 +0.11(+1.08%)
Mar 19, 2010 9.969 10.04 9.881 9.969 55,200,288 -0.02(-0.20%)
Mar 18, 2010 10.16 10.18 9.969 9.989 53,634,844 -0.22(-2.11%)
Mar 17, 2010 10.13 10.24 10.03 10.20 53,513,116 +0.11(+1.07%)
Mar 16, 2010 9.961 10.13 9.925 10.10 84,659,680 +0.35(+3.56%)
Mar 15, 2010 9.702 9.782 9.678 9.750 29,660,268 +0.06(+0.58%)
Mar 12, 2010 9.690 9.774 9.638 9.694 32,143,938 +0.00(+0.04%)
Mar 11, 2010 9.598 9.849 9.598 9.690 45,032,172 +0.02(+0.17%)
Mar 10, 2010 9.394 9.690 9.386 9.674 61,275,712 +0.24(+2.58%)
Mar 09, 2010 9.382 9.482 9.263 9.430 33,455,904 +0.12(+1.29%)
Mar 08, 2010 9.290 9.418 9.283 9.310 22,535,372 -0.02(-0.21%)
Mar 05, 2010 9.199 9.338 9.131 9.330 30,880,062 +0.18(+1.96%)
Mar 04, 2010 9.203 9.251 9.131 9.151 32,292,216 -0.06(-0.61%)
Mar 03, 2010 9.302 9.334 9.159 9.207 27,639,468 -0.11(-1.16%)
Mar 02, 2010 9.255 9.342 9.215 9.314 42,886,136 +0.02(+0.17%)
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.