Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.16 12.22 11.98 11.99 20,852,900 -0.19(-1.52%)
Apr 27, 2007 12.30 12.33 12.14 12.18 24,420,544 -0.12(-1.01%)
Apr 26, 2007 12.31 12.49 12.23 12.30 18,844,162 -0.01(-0.06%)
Apr 25, 2007 12.11 12.33 12.06 12.31 24,904,526 +0.19(+1.60%)
Apr 24, 2007 12.20 12.22 12.00 12.12 23,672,454 -0.09(-0.73%)
Apr 23, 2007 12.24 12.36 12.14 12.20 22,213,252 -0.03(-0.28%)
Apr 20, 2007 12.06 12.35 11.98 12.24 53,129,236 +0.34(+2.86%)
Apr 19, 2007 11.91 11.91 11.78 11.90 16,654,287 -0.08(-0.65%)
Apr 18, 2007 12.00 12.05 11.93 11.98 16,273,457 -0.02(-0.19%)
Apr 17, 2007 11.99 12.07 11.92 12.00 14,924,676 -0.00(-0.03%)
Apr 16, 2007 11.89 12.08 11.89 12.00 16,555,089 +0.11(+0.94%)
Apr 13, 2007 11.90 11.93 11.79 11.89 26,974,274 +0.03(+0.29%)
Apr 12, 2007 11.88 11.93 11.71 11.86 27,528,236 -0.02(-0.20%)
Apr 11, 2007 12.05 12.06 11.79 11.88 37,963,904 -0.17(-1.38%)
Apr 10, 2007 12.01 12.09 11.94 12.05 21,266,986 +0.01(+0.06%)
Apr 09, 2007 12.18 12.18 12.00 12.04 16,790,468 -0.10(-0.83%)
Apr 05, 2007 12.12 12.20 12.08 12.14 17,214,484 +0.02(+0.19%)
Apr 04, 2007 12.29 12.29 12.09 12.12 18,452,628 -0.06(-0.48%)
Apr 03, 2007 12.15 12.36 12.10 12.17 20,996,780 +0.09(+0.77%)
Apr 02, 2007 12.19 12.20 12.00 12.08 17,333,760 -0.04(-0.35%)
Mar 30, 2007 12.10 12.18 11.98 12.12 18,770,032 +0.01(+0.10%)
Mar 29, 2007 12.21 12.25 11.97 12.11 25,541,468 +0.02(+0.16%)
Mar 28, 2007 12.22 12.25 12.06 12.09 40,203,808 -0.17(-1.39%)
Mar 27, 2007 12.35 12.37 12.22 12.26 27,077,624 -0.09(-0.72%)
Mar 26, 2007 12.43 12.43 12.13 12.35 31,861,030 +0.20(+1.69%)
Mar 23, 2007 12.27 12.27 12.06 12.15 24,455,132 -0.08(-0.69%)
Mar 22, 2007 12.52 12.54 12.18 12.23 36,208,540 -0.24(-1.95%)
Mar 21, 2007 12.25 12.47 12.16 12.47 40,230,260 +0.34(+2.84%)
Mar 20, 2007 12.06 12.22 11.99 12.13 35,408,780 +0.13(+1.10%)
Mar 19, 2007 11.96 12.14 11.92 12.00 31,788,070 +0.18(+1.50%)
Mar 16, 2007 11.77 12.04 11.62 11.82 66,023,728 +0.38(+3.35%)
Mar 15, 2007 11.38 11.52 11.37 11.44 23,238,732 +0.10(+0.92%)
Mar 14, 2007 11.34 11.38 11.16 11.33 35,634,116 -0.02(-0.14%)
Mar 13, 2007 11.62 11.63 11.31 11.35 28,522,864 -0.27(-2.36%)
Mar 12, 2007 11.69 11.78 11.56 11.62 27,639,404 -0.09(-0.79%)
Mar 09, 2007 11.95 11.98 11.62 11.72 26,159,240 -0.15(-1.27%)
Mar 08, 2007 11.94 12.16 11.84 11.87 38,901,640 +0.09(+0.75%)
Mar 07, 2007 11.60 11.88 11.58 11.78 36,472,472 +0.18(+1.57%)
Mar 06, 2007 11.55 11.68 11.51 11.60 27,614,508 +0.23(+2.01%)
Mar 05, 2007 11.44 11.52 11.33 11.37 30,117,294 -0.18(-1.57%)
Mar 02, 2007 11.60 11.71 11.52 11.55 36,798,616 -0.20(-1.68%)
Mar 01, 2007 11.67 11.91 11.60 11.75 31,550,344 -0.20(-1.65%)
Feb 28, 2007 11.89 12.13 11.69 11.95 26,911,848 +0.06(+0.49%)
Feb 27, 2007 12.23 12.30 11.79 11.89 49,108,764 -0.49(-3.94%)
Feb 26, 2007 12.57 12.60 12.30 12.37 26,181,398 -0.29(-2.26%)
Feb 23, 2007 12.76 12.81 12.64 12.66 32,604,366 -0.10(-0.79%)
Feb 22, 2007 12.53 12.77 12.48 12.76 30,879,650 +0.24(+1.88%)
Feb 21, 2007 12.61 12.69 12.47 12.52 26,755,344 -0.16(-1.28%)
Feb 20, 2007 12.76 12.77 12.55 12.69 26,542,848 -0.07(-0.58%)
Feb 16, 2007 12.86 12.91 12.71 12.76 17,704,792 -0.08(-0.63%)
Feb 15, 2007 12.89 12.89 12.76 12.84 17,754,322 -0.05(-0.36%)
Feb 14, 2007 12.66 12.93 12.65 12.89 25,595,144 +0.26(+2.08%)
Feb 13, 2007 12.67 12.75 12.55 12.63 21,536,882 -0.00(-0.03%)
Feb 12, 2007 12.74 12.74 12.52 12.63 21,095,324 -0.11(-0.88%)
Feb 09, 2007 12.95 12.99 12.72 12.74 20,364,566 -0.18(-1.38%)
Feb 08, 2007 13.02 13.05 12.81 12.92 31,326,676 -0.10(-0.74%)
Feb 07, 2007 13.02 13.14 12.87 13.02 21,352,616 +0.00(+0.00%)
Feb 06, 2007 13.16 13.18 12.86 13.02 30,542,614 -0.14(-1.03%)
Feb 05, 2007 13.22 13.26 13.10 13.15 20,114,296 -0.10(-0.73%)
Feb 02, 2007 13.37 13.37 13.15 13.25 19,921,708 -0.05(-0.41%)
Feb 01, 2007 13.58 13.69 13.29 13.30 35,979,804 -0.20(-1.52%)
Jan 31, 2007 13.38 13.59 13.28 13.51 28,312,682 +0.15(+1.10%)
Jan 30, 2007 13.60 13.67 13.34 13.36 36,701,344 +0.00(+0.00%)
Jan 29, 2007 13.17 13.45 13.01 13.36 28,791,868 +0.26(+2.01%)
Jan 26, 2007 13.21 13.29 12.95 13.10 28,349,552 -0.03(-0.27%)
Jan 25, 2007 13.41 13.43 13.10 13.13 27,080,510 -0.32(-2.36%)
Jan 24, 2007 13.61 13.64 13.45 13.45 21,142,350 -0.06(-0.46%)
Jan 23, 2007 13.65 13.79 13.46 13.51 16,262,333 -0.13(-0.96%)
Jan 22, 2007 13.72 13.76 13.53 13.64 14,401,536 -0.10(-0.70%)
Jan 19, 2007 13.73 13.89 13.68 13.74 16,977,342 -0.09(-0.64%)
Jan 18, 2007 14.12 14.15 13.75 13.83 15,660,512 -0.20(-1.43%)
Jan 17, 2007 14.02 14.12 13.99 14.03 16,440,968 +0.03(+0.19%)
Jan 16, 2007 13.92 14.06 13.80 14.00 12,171,019 +0.12(+0.89%)
Jan 12, 2007 13.85 14.05 13.82 13.88 16,320,679 +0.03(+0.25%)
Jan 11, 2007 13.34 13.93 13.34 13.84 23,006,554 +0.41(+3.05%)
Jan 10, 2007 13.41 13.45 13.21 13.43 24,133,420 -0.04(-0.32%)
Jan 09, 2007 13.53 13.68 13.41 13.48 18,502,472 -0.06(-0.43%)
Jan 08, 2007 13.50 13.63 13.49 13.53 15,022,327 -0.05(-0.37%)
Jan 05, 2007 13.58 13.64 13.52 13.58 16,984,570 -0.06(-0.43%)
Jan 04, 2007 13.67 13.72 13.45 13.64 18,959,852 +0.02(+0.11%)
Jan 03, 2007 13.76 13.99 13.39 13.63 23,326,648 -0.07(-0.48%)
Dec 29, 2006 13.80 13.90 13.65 13.69 10,726,481 -0.12(-0.84%)
Dec 28, 2006 13.87 13.90 13.73 13.81 10,385,041 -0.03(-0.20%)
Dec 27, 2006 13.78 14.00 13.78 13.84 8,873,644 +0.04(+0.28%)
Dec 26, 2006 13.85 13.89 13.72 13.80 9,870,246 -0.05(-0.39%)
Dec 22, 2006 14.06 14.10 13.85 13.85 10,331,768 -0.22(-1.59%)
Dec 21, 2006 14.04 14.23 14.01 14.08 10,657,666 -0.00(-0.03%)
Dec 20, 2006 14.11 14.20 14.07 14.08 12,550,150 -0.04(-0.30%)
Dec 19, 2006 13.92 14.13 13.87 14.12 13,746,539 +0.10(+0.72%)
Dec 18, 2006 14.10 14.18 13.93 14.02 11,216,851 -0.06(-0.41%)
Dec 15, 2006 14.17 14.30 14.02 14.08 20,748,004 -0.07(-0.49%)
Dec 14, 2006 14.02 14.25 13.96 14.15 13,885,440 +0.20(+1.44%)
Dec 13, 2006 14.11 14.13 13.87 13.95 13,649,527 -0.08(-0.58%)
Dec 12, 2006 14.12 14.18 13.92 14.03 13,070,136 -0.13(-0.93%)
Dec 11, 2006 14.26 14.30 13.97 14.16 10,655,012 +0.08(+0.58%)
Dec 08, 2006 14.09 14.25 13.96 14.08 14,284,005 -0.02(-0.16%)
Dec 07, 2006 14.23 14.31 14.07 14.10 14,191,789 -0.15(-1.03%)
Dec 06, 2006 14.28 14.29 14.10 14.25 13,021,752 +0.01(+0.05%)
Dec 05, 2006 14.17 14.36 14.11 14.24 27,801,048 +0.42(+3.05%)
Dec 04, 2006 13.67 13.91 13.63 13.82 17,175,694 +0.21(+1.56%)
Dec 01, 2006 13.63 13.74 13.49 13.61 15,327,432 -0.04(-0.27%)
Nov 30, 2006 13.76 13.88 13.59 13.64 18,730,822 -0.16(-1.13%)
Nov 29, 2006 13.77 13.84 13.62 13.80 17,443,918 +0.15(+1.08%)
Nov 28, 2006 13.75 13.85 13.62 13.65 19,189,088 -0.19(-1.37%)
Nov 27, 2006 14.00 14.04 13.79 13.84 16,725,978 -0.19(-1.38%)
Nov 24, 2006 13.94 14.21 13.94 14.04 7,194,117 -0.03(-0.19%)
Nov 22, 2006 14.13 14.21 13.80 14.06 22,627,314 -0.07(-0.52%)
Nov 21, 2006 14.14 14.25 14.11 14.14 17,874,004 -0.07(-0.49%)
Nov 20, 2006 14.31 14.46 14.19 14.21 25,894,894 -0.26(-1.79%)
Nov 17, 2006 14.31 14.51 14.19 14.47 53,982,896 -0.78(-5.10%)
Nov 16, 2006 15.17 15.47 15.15 15.24 35,044,816 +0.18(+1.18%)
Nov 15, 2006 14.94 15.23 14.89 15.06 18,285,364 +0.19(+1.27%)
Nov 14, 2006 14.89 14.98 14.69 14.88 17,821,160 +0.02(+0.10%)
Nov 13, 2006 14.65 14.98 14.61 14.86 17,270,986 +0.25(+1.72%)
Nov 10, 2006 14.32 14.64 14.30 14.61 13,208,716 +0.34(+2.36%)
Nov 09, 2006 14.52 14.52 14.19 14.27 12,428,413 -0.16(-1.10%)
Nov 08, 2006 14.25 14.53 14.12 14.43 16,551,560 +0.10(+0.70%)
Nov 07, 2006 14.52 14.52 14.28 14.33 18,799,590 -0.16(-1.09%)
Nov 06, 2006 14.13 14.66 14.11 14.49 21,576,272 +0.39(+2.77%)
Nov 03, 2006 14.41 14.46 14.00 14.10 23,487,646 -0.33(-2.28%)
Nov 02, 2006 14.48 14.55 14.25 14.43 14,651,065 -0.11(-0.75%)
Nov 01, 2006 14.69 14.79 14.43 14.54 17,649,300 -0.06(-0.40%)
Oct 31, 2006 14.78 14.82 14.47 14.59 13,652,484 -0.15(-1.02%)
Oct 30, 2006 14.69 14.81 14.54 14.74 9,730,073 +0.05(+0.32%)
Oct 27, 2006 15.01 15.03 14.65 14.70 12,052,156 -0.33(-2.19%)
Oct 26, 2006 14.90 15.08 14.81 15.03 15,674,638 +0.16(+1.07%)
Oct 25, 2006 14.69 14.90 14.69 14.87 12,857,878 +0.10(+0.65%)
Oct 24, 2006 14.77 14.91 14.60 14.77 14,890,641 -0.03(-0.24%)
Oct 23, 2006 14.45 14.88 14.31 14.81 22,311,326 +0.33(+2.30%)
Oct 20, 2006 14.60 14.62 14.19 14.47 21,794,322 -0.13(-0.90%)
Oct 19, 2006 14.46 14.66 14.40 14.60 12,421,542 -0.00(-0.03%)
Oct 18, 2006 14.77 14.88 14.50 14.61 11,361,358 -0.03(-0.19%)
Oct 17, 2006 14.79 14.84 14.59 14.64 15,237,074 -0.21(-1.41%)
Oct 16, 2006 14.71 14.90 14.63 14.84 14,086,350 +0.18(+1.24%)
Oct 13, 2006 14.69 14.69 14.53 14.66 15,319,695 -0.01(-0.08%)
Oct 12, 2006 14.67 14.69 14.51 14.67 17,924,934 +0.21(+1.44%)
Oct 11, 2006 14.63 14.66 14.36 14.47 21,326,512 -0.24(-1.63%)
Oct 10, 2006 14.70 14.84 14.61 14.71 20,842,420 -0.14(-0.94%)
Oct 09, 2006 14.78 15.00 14.70 14.84 17,871,562 -0.00(-0.03%)
Oct 06, 2006 14.96 15.27 14.78 14.85 49,013,248 -0.11(-0.72%)
Oct 05, 2006 14.69 15.07 14.42 14.96 78,236,120 +1.06(+7.59%)
Oct 04, 2006 13.14 13.95 13.10 13.90 44,117,408 +0.75(+5.73%)
Oct 03, 2006 13.04 13.26 13.04 13.15 17,394,070 +0.15(+1.16%)
Oct 02, 2006 13.20 13.28 12.99 13.00 20,062,228 -0.17(-1.26%)
Sep 29, 2006 13.27 13.28 13.15 13.16 12,498,467 -0.07(-0.50%)
Sep 28, 2006 13.38 13.41 13.15 13.23 16,201,384 -0.10(-0.72%)
Sep 27, 2006 13.30 13.55 13.19 13.33 23,541,698 +0.08(+0.58%)
Sep 26, 2006 13.34 13.39 13.14 13.25 16,629,181 -0.07(-0.52%)
Sep 25, 2006 13.19 13.36 12.91 13.32 16,258,305 +0.17(+1.29%)
Sep 22, 2006 13.23 13.38 12.98 13.15 20,236,292 +0.00(+0.00%)
Sep 21, 2006 13.52 13.53 13.11 13.15 23,142,100 -0.26(-1.93%)
Sep 20, 2006 13.23 13.51 13.20 13.41 22,700,248 +0.39(+2.97%)
Sep 19, 2006 13.12 13.19 12.87 13.02 19,304,472 +0.02(+0.12%)
Sep 18, 2006 13.09 13.14 12.95 13.00 16,544,679 -0.08(-0.62%)
Sep 15, 2006 12.90 13.20 12.58 13.09 43,213,064 +0.32(+2.48%)
Sep 14, 2006 12.85 12.87 12.56 12.77 18,010,374 -0.00(-0.03%)
Sep 13, 2006 12.60 12.91 12.59 12.77 24,596,884 +0.23(+1.85%)
Sep 12, 2006 12.18 12.56 12.10 12.54 18,522,004 +0.36(+2.95%)
Sep 11, 2006 12.02 12.22 11.80 12.18 21,583,006 +0.12(+1.03%)
Sep 08, 2006 12.08 12.14 11.95 12.06 16,417,355 +0.03(+0.23%)
Sep 07, 2006 12.17 12.20 12.01 12.03 17,663,748 -0.15(-1.21%)
Sep 06, 2006 12.33 12.44 12.17 12.18 21,852,808 -0.19(-1.53%)
Sep 05, 2006 12.32 12.37 12.15 12.37 16,933,388 +0.09(+0.72%)
Sep 01, 2006 12.22 12.43 12.13 12.28 26,607,892 +0.29(+2.42%)
Aug 31, 2006 11.95 12.04 11.72 11.99 28,126,646 +0.10(+0.88%)
Aug 30, 2006 11.75 11.93 11.67 11.88 15,254,385 +0.15(+1.25%)
Aug 29, 2006 11.79 11.83 11.55 11.74 17,616,060 -0.04(-0.36%)
Aug 28, 2006 11.55 11.78 11.50 11.78 15,048,736 +0.20(+1.74%)
Aug 25, 2006 11.42 11.65 11.41 11.58 17,765,312 +0.12(+1.08%)
Aug 24, 2006 11.53 11.56 11.40 11.45 17,256,858 -0.02(-0.20%)
Aug 23, 2006 11.61 11.68 11.44 11.48 21,900,378 -0.19(-1.59%)
Aug 22, 2006 11.81 11.91 11.58 11.66 17,268,664 -0.20(-1.66%)
Aug 21, 2006 11.90 11.96 11.79 11.86 11,852,258 -0.17(-1.41%)
Aug 18, 2006 12.14 12.16 11.93 12.03 19,180,612 -0.07(-0.54%)
Aug 17, 2006 11.80 12.12 11.71 12.10 23,584,620 +0.25(+2.12%)
Aug 16, 2006 11.74 11.86 11.59 11.84 17,019,070 +0.17(+1.49%)
Aug 15, 2006 11.74 11.75 11.55 11.67 15,333,772 +0.09(+0.77%)
Aug 14, 2006 11.67 11.72 11.55 11.58 16,241,623 +0.02(+0.20%)
Aug 11, 2006 11.54 11.58 11.43 11.56 20,948,698 -0.02(-0.20%)
Aug 10, 2006 11.42 11.62 11.35 11.58 34,830,616 +0.16(+1.39%)
Aug 09, 2006 11.83 11.86 11.35 11.42 41,442,640 -0.31(-2.60%)
Aug 08, 2006 12.02 12.03 11.69 11.73 22,879,426 -0.18(-1.49%)
Aug 07, 2006 11.79 12.06 11.78 11.91 34,226,568 +0.07(+0.62%)
Aug 04, 2006 12.01 12.06 11.71 11.83 41,294,096 -0.01(-0.10%)
Aug 03, 2006 11.25 12.19 11.10 11.84 148,693,504 -1.03(-7.99%)
Aug 02, 2006 12.66 13.03 12.66 12.87 49,394,112 +0.13(+1.03%)
Aug 01, 2006 13.11 13.14 12.52 12.74 34,714,924 -0.49(-3.71%)
Jul 31, 2006 13.12 13.33 13.01 13.23 12,073,350 +0.08(+0.59%)
Jul 28, 2006 13.02 13.31 13.01 13.15 14,416,560 +0.17(+1.34%)
Jul 27, 2006 13.20 13.33 12.93 12.98 13,854,693 -0.17(-1.29%)
Jul 26, 2006 13.51 13.56 13.07 13.15 30,324,926 -0.53(-3.90%)
Jul 25, 2006 13.34 13.72 13.33 13.68 20,653,918 +0.27(+1.99%)
Jul 24, 2006 13.10 13.43 13.07 13.42 17,725,964 +0.36(+2.72%)
Jul 21, 2006 12.81 13.18 12.78 13.06 21,554,854 +0.15(+1.14%)
Jul 20, 2006 13.26 13.31 12.87 12.92 18,347,330 -0.17(-1.27%)
Jul 19, 2006 13.01 13.19 12.85 13.08 18,448,700 +0.17(+1.32%)
Jul 18, 2006 13.19 13.29 12.73 12.91 34,622,308 -0.32(-2.45%)
Jul 17, 2006 12.93 13.31 12.80 13.24 18,375,308 +0.22(+1.72%)
Jul 14, 2006 13.13 13.15 12.86 13.01 21,472,514 -0.14(-1.06%)
Jul 13, 2006 13.25 13.34 12.99 13.15 30,868,048 -0.16(-1.19%)
Jul 12, 2006 13.91 13.91 13.18 13.31 30,499,164 -0.60(-4.31%)
Jul 11, 2006 13.71 13.95 13.57 13.91 14,206,762 +0.14(+0.98%)
Jul 10, 2006 13.96 14.01 13.73 13.77 14,650,183 -0.16(-1.14%)
Jul 07, 2006 13.89 13.97 13.57 13.93 41,796,924 -0.71(-4.86%)
Jul 06, 2006 14.58 14.69 14.48 14.64 10,577,081 +0.12(+0.85%)
Jul 05, 2006 14.60 14.66 14.33 14.52 11,250,809 -0.18(-1.21%)
Jul 03, 2006 14.67 14.82 14.66 14.70 5,144,434 +0.10(+0.69%)
Jun 30, 2006 14.68 14.70 14.56 14.60 14,971,635 -0.08(-0.55%)
Jun 29, 2006 13.93 14.69 13.90 14.68 23,094,310 +0.87(+6.27%)
Jun 28, 2006 13.83 13.88 13.69 13.81 11,798,966 -0.00(-0.03%)
Jun 27, 2006 14.04 14.14 13.79 13.82 13,846,485 -0.29(-2.06%)
Jun 26, 2006 14.18 14.25 14.03 14.11 9,557,096 -0.00(-0.03%)
Jun 23, 2006 13.94 14.31 13.93 14.11 12,941,710 +0.16(+1.14%)
Jun 22, 2006 14.11 14.13 13.84 13.95 9,802,127 -0.13(-0.91%)
Jun 21, 2006 13.92 14.24 13.89 14.08 12,903,277 +0.23(+1.65%)
Jun 20, 2006 13.87 14.07 13.80 13.85 12,249,445 -0.05(-0.36%)
Jun 19, 2006 14.23 14.23 13.81 13.90 12,559,020 -0.25(-1.78%)
Jun 16, 2006 14.19 14.30 14.05 14.15 19,063,582 -0.07(-0.49%)
Jun 15, 2006 13.89 14.26 13.73 14.22 13,883,789 +0.36(+2.57%)
Jun 14, 2006 13.56 13.87 13.50 13.87 15,204,042 +0.28(+2.05%)
Jun 13, 2006 13.63 13.82 13.55 13.59 18,590,292 -0.10(-0.76%)
Jun 12, 2006 13.88 13.93 13.68 13.69 12,467,205 -0.18(-1.31%)
Jun 09, 2006 13.97 14.11 13.85 13.87 13,711,154 -0.14(-0.97%)
Jun 08, 2006 13.72 14.09 13.63 14.01 24,446,544 +0.20(+1.48%)
Jun 07, 2006 13.65 13.91 13.58 13.80 15,070,773 +0.17(+1.25%)
Jun 06, 2006 13.72 13.75 13.50 13.63 14,925,380 -0.04(-0.31%)
Jun 05, 2006 13.85 13.99 13.67 13.68 13,072,568 -0.24(-1.69%)
Jun 02, 2006 13.90 14.04 13.74 13.91 13,276,442 -0.09(-0.61%)
Jun 01, 2006 13.72 14.03 13.72 14.00 22,289,838 +0.22(+1.57%)
May 31, 2006 13.50 13.79 13.48 13.78 16,152,904 +0.28(+2.06%)
May 30, 2006 13.65 13.68 13.41 13.50 13,358,867 -0.19(-1.41%)
May 26, 2006 13.78 13.82 13.61 13.70 8,420,139 -0.00(-0.03%)
May 25, 2006 13.68 13.89 13.55 13.70 15,997,337 +0.09(+0.65%)
May 24, 2006 13.63 13.79 13.38 13.61 24,210,904 -0.15(-1.07%)
May 23, 2006 14.03 14.13 13.76 13.76 12,587,545 -0.25(-1.77%)
May 22, 2006 14.21 14.25 13.87 14.01 17,209,176 -0.04(-0.27%)
May 19, 2006 13.84 14.13 13.83 14.04 28,199,354 +0.14(+0.97%)
May 18, 2006 14.09 14.11 13.89 13.91 17,287,742 -0.17(-1.18%)
May 17, 2006 14.23 14.26 13.98 14.08 18,079,354 -0.25(-1.75%)
May 16, 2006 14.06 14.33 13.99 14.33 24,082,876 +0.29(+2.09%)
May 15, 2006 13.82 14.05 13.58 14.03 17,916,552 +0.25(+1.82%)
May 12, 2006 14.11 14.18 13.71 13.78 21,705,012 -0.34(-2.44%)
May 11, 2006 14.69 14.73 13.94 14.13 29,793,858 -0.64(-4.35%)
May 10, 2006 14.86 14.89 14.69 14.77 16,573,701 -0.10(-0.65%)
May 09, 2006 15.17 15.20 14.83 14.86 16,370,859 -0.31(-2.06%)
May 08, 2006 15.22 15.29 15.17 15.18 14,710,553 -0.14(-0.93%)
May 05, 2006 15.09 15.42 15.09 15.32 19,318,444 +0.32(+2.17%)
May 04, 2006 14.42 15.25 14.30 15.00 38,167,776 +0.56(+3.86%)
May 03, 2006 14.65 14.66 14.30 14.44 20,983,632 -0.18(-1.24%)
May 02, 2006 14.51 14.77 14.35 14.62 20,016,566 +0.22(+1.53%)
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.