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 (%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,453,384 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,812 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,828 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,291,032 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,132,640 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,908 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,540 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,916 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,326 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,582 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,682 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,368 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.759 6.796 29,285,890 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,835,232 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,509,252 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,788 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,708 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,174 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.292 7.408 24,355,896 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,512 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,254 +0.04(+0.54%)
Apr 01, 2008 7.140 7.408 7.080 7.408 47,846,364 +0.40(+5.71%)
Mar 31, 2008 6.832 7.080 6.808 7.008 29,562,182 +0.18(+2.64%)
Mar 28, 2008 7.108 7.128 6.808 6.828 29,646,036 -0.23(-3.23%)
Mar 27, 2008 7.112 7.212 7.032 7.056 24,004,690 -0.02(-0.23%)
Mar 26, 2008 7.184 7.196 7.028 7.072 22,502,294 -0.13(-1.83%)
Mar 25, 2008 7.176 7.232 7.120 7.204 33,704,924 +0.04(+0.56%)
Mar 24, 2008 7.028 7.212 7.008 7.164 55,807,744 +0.14(+2.05%)
Mar 21, 2008 7.064 7.140 6.976 7.020 58,216,320 +0.00(+0.00%)
Mar 20, 2008 7.064 7.140 6.976 7.020 58,209,456 +0.01(+0.17%)
Mar 19, 2008 7.344 7.408 7.004 7.008 53,481,220 -0.30(-4.06%)
Mar 18, 2008 6.976 7.308 6.968 7.304 57,340,872 +0.39(+5.68%)
Mar 17, 2008 6.796 7.021 6.787 6.912 56,670,940 -0.05(-0.75%)
Mar 14, 2008 6.924 7.144 6.808 6.964 40,395,108 -0.10(-1.36%)
Mar 13, 2008 6.948 7.152 6.828 7.060 26,566,874 +0.01(+0.11%)
Mar 12, 2008 7.104 7.252 7.032 7.052 32,249,192 -0.05(-0.73%)
Mar 11, 2008 6.820 7.108 6.792 7.104 34,532,960 +0.38(+5.60%)
Mar 10, 2008 6.856 6.920 6.715 6.727 30,156,492 -0.12(-1.75%)
Mar 07, 2008 7.008 7.080 6.824 6.848 34,712,604 -0.20(-2.84%)
Mar 06, 2008 7.208 7.288 7.012 7.048 39,349,196 -0.22(-2.98%)
Mar 05, 2008 7.208 7.384 7.204 7.264 25,416,550 +0.10(+1.34%)
Mar 04, 2008 7.128 7.208 7.060 7.168 30,947,138 +0.02(+0.28%)
Mar 03, 2008 7.216 7.276 7.132 7.148 27,310,174 -0.05(-0.71%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,412 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,806 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.624 31,032,448 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.632 35,625,580 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,048,152 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,580 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,884 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,995,248 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,242 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,630 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,382 +0.04(+0.61%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,828 -0.27(-3.55%)
Feb 13, 2008 7.564 7.656 7.440 7.548 26,929,060 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,388 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,350 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,305,122 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,108,042 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,636 -0.14(-1.94%)
Feb 05, 2008 7.568 7.656 7.408 7.412 38,091,864 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.684 26,200,378 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,780 +0.12(+1.64%)
Jan 31, 2008 7.276 7.680 7.240 7.572 109,311,656 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,558,400 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,526,170 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.672 7.873 33,714,804 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,315,180 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,183,276 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,890,156 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,624 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,408,456 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,407,336 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,704 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,864 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,624 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,526 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,816 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.680 8.133 56,764,280 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,944 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,640,976 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,848 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,988 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,859,048 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,944 -0.46(-5.67%)
Jan 01, 2008 8.005 8.233 7.997 8.197 31,790,648 +0.00(+0.00%)
Dec 31, 2007 8.005 8.233 7.997 8.197 31,673,004 +0.14(+1.69%)
Dec 28, 2007 8.149 8.193 8.061 8.061 23,882,872 -0.13(-1.61%)
Dec 27, 2007 8.233 8.285 8.125 8.193 20,434,322 -0.14(-1.73%)
Dec 26, 2007 8.409 8.413 8.273 8.337 13,714,339 -0.16(-1.88%)
Dec 24, 2007 8.457 8.529 8.413 8.497 12,060,641 +0.06(+0.76%)
Dec 21, 2007 8.253 8.481 8.209 8.433 50,052,372 +0.21(+2.58%)
Dec 20, 2007 8.069 8.233 8.029 8.221 28,713,438 +0.20(+2.50%)
Dec 19, 2007 8.137 8.233 7.965 8.021 35,357,772 -0.23(-2.77%)
Dec 18, 2007 8.069 8.297 8.069 8.249 33,274,798 +0.18(+2.23%)
Dec 17, 2007 8.405 8.409 8.065 8.069 41,731,936 -0.44(-5.18%)
Dec 14, 2007 8.501 8.589 8.429 8.509 26,163,300 -0.10(-1.16%)
Dec 13, 2007 8.754 8.854 8.594 8.610 28,117,606 -0.15(-1.74%)
Dec 12, 2007 8.882 8.930 8.670 8.762 30,967,342 -0.01(-0.07%)
Dec 11, 2007 8.854 9.018 8.758 8.768 49,328,416 -0.33(-3.67%)
Dec 10, 2007 9.058 9.154 9.046 9.102 22,519,006 +0.04(+0.49%)
Dec 07, 2007 9.098 9.202 9.026 9.058 22,907,796 -0.09(-1.01%)
Dec 06, 2007 9.050 9.150 8.990 9.150 24,751,738 +0.08(+0.88%)
Dec 05, 2007 9.050 9.090 8.994 9.070 20,855,024 +0.12(+1.39%)
Dec 04, 2007 9.030 9.078 8.946 8.946 35,251,576 -0.19(-2.06%)
Dec 03, 2007 9.302 9.382 9.126 9.134 26,199,128 -0.23(-2.48%)
Nov 30, 2007 9.274 9.559 9.210 9.366 33,942,948 +0.14(+1.52%)
Nov 29, 2007 9.094 9.242 9.022 9.226 23,866,322 +0.03(+0.35%)
Nov 28, 2007 9.002 9.254 8.994 9.194 47,998,760 +0.14(+1.55%)
Nov 27, 2007 8.906 9.066 8.906 9.054 28,473,904 +0.17(+1.94%)
Nov 26, 2007 9.182 9.202 8.870 8.882 46,530,976 -0.36(-3.86%)
Nov 23, 2007 9.130 9.246 9.054 9.238 12,952,103 +0.10(+1.14%)
Nov 21, 2007 9.062 9.258 9.038 9.134 40,897,904 -0.12(-1.26%)
Nov 20, 2007 9.126 9.258 8.990 9.250 76,205,952 +0.09(+1.01%)
Nov 19, 2007 9.130 9.214 8.974 9.158 82,256,376 -0.12(-1.29%)
Nov 16, 2007 8.758 9.410 8.718 9.278 164,094,560 -0.37(-3.86%)
Nov 15, 2007 9.543 9.771 9.474 9.651 50,160,944 -0.06(-0.62%)
Nov 14, 2007 9.631 9.711 9.579 9.711 41,491,660 +0.10(+1.08%)
Nov 13, 2007 9.438 9.607 9.338 9.607 39,450,052 +0.34(+3.67%)
Nov 12, 2007 9.058 9.426 9.058 9.266 54,876,640 +0.23(+2.53%)
Nov 09, 2007 9.230 9.330 9.038 9.038 46,396,780 -0.33(-3.55%)
Nov 08, 2007 9.567 9.647 9.190 9.370 65,901,384 -0.28(-2.94%)
Nov 07, 2007 9.871 9.943 9.651 9.655 45,916,004 -0.34(-3.37%)
Nov 06, 2007 10.01 10.07 9.847 9.991 20,065,770 -0.00(-0.04%)
Nov 05, 2007 10.12 10.14 9.939 9.995 34,399,080 -0.23(-2.23%)
Nov 02, 2007 10.41 10.45 10.14 10.22 35,737,260 -0.12(-1.16%)
Nov 01, 2007 10.57 10.68 10.33 10.34 35,382,220 -0.34(-3.19%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,147,136 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,200 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,764 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,239 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,930 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,328 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,560 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,753 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,516,262 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,368 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,600 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,342,134 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,290 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,912 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,378,180 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,910 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,292 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,712 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,262 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,654 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,829 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,992 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,314 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,557,176 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,388,520 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,113,258 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,310 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,726 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,528 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,206,224 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,586 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,844 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,858 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,769 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,244 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,274 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,496 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,429 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,902 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,856 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,854 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,404 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,060,054 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,688 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,642 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,550 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,378 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,750 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,866 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,824 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,984 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,347,146 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,464 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,896 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,940 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,862 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,704,274 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,951,218 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,684 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,953,304 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,651,260 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,416 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,448 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,325,056 -0.11(-1.03%)
Aug 01, 2007 10.62 10.93 10.61 10.89 53,834,388 +0.21(+1.95%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,764 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,888,388 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,662,264 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,736 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,916 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,616 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,696 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,456 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,026,512 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,368,480 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,322 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,708 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,576 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,410,092 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,994 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,304 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,692,124 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,510 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,522 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,620 +0.12(+1.19%)
Jul 02, 2007 10.57 10.59 10.41 10.43 25,760,804 -0.08(-0.72%)
Jun 29, 2007 10.64 10.68 10.42 10.51 71,699,056 -0.08(-0.79%)
Jun 28, 2007 10.61 10.74 10.52 10.59 63,722,276 +0.13(+1.22%)
Jun 27, 2007 10.28 10.48 10.26 10.46 33,742,340 +0.14(+1.40%)
Jun 26, 2007 10.35 10.43 10.29 10.32 43,509,532 +0.04(+0.43%)
Jun 25, 2007 10.28 10.32 10.10 10.28 45,003,440 +0.05(+0.47%)
Jun 22, 2007 10.43 10.43 10.21 10.23 87,707,704 -0.29(-2.74%)
Jun 21, 2007 10.97 10.99 10.45 10.52 98,045,624 -0.42(-3.88%)
Jun 20, 2007 11.02 11.10 10.92 10.94 27,313,776 -0.11(-0.98%)
Jun 19, 2007 11.06 11.06 10.94 11.05 25,021,062 -0.03(-0.25%)
Jun 18, 2007 11.20 11.21 11.04 11.08 19,960,912 -0.04(-0.40%)
Jun 15, 2007 11.19 11.21 11.09 11.12 34,734,564 +0.06(+0.58%)
Jun 14, 2007 11.10 11.20 10.98 11.06 29,348,274 -0.06(-0.58%)
Jun 13, 2007 11.16 11.18 10.98 11.12 42,587,624 +0.01(+0.11%)
Jun 12, 2007 10.83 11.24 10.77 11.11 47,635,788 +0.08(+0.73%)
Jun 11, 2007 11.10 11.13 11.02 11.03 17,913,202 -0.05(-0.47%)
Jun 08, 2007 10.94 11.11 10.89 11.08 34,374,976 +0.09(+0.84%)
Jun 07, 2007 11.22 11.27 10.91 10.99 48,169,696 -0.28(-2.52%)
Jun 06, 2007 11.37 11.37 11.26 11.27 24,496,370 -0.18(-1.54%)
Jun 05, 2007 11.49 11.50 11.33 11.45 26,554,196 -0.10(-0.83%)
Jun 04, 2007 11.55 11.62 11.46 11.54 23,564,550 -0.12(-1.03%)
Jun 01, 2007 11.53 11.67 11.50 11.66 27,454,534 +0.13(+1.11%)
May 31, 2007 11.56 11.57 11.44 11.54 20,258,252 +0.04(+0.38%)
May 30, 2007 11.39 11.50 11.34 11.49 23,057,712 +0.05(+0.46%)
May 29, 2007 11.49 11.51 11.37 11.44 20,093,620 -0.02(-0.14%)
May 25, 2007 11.42 11.49 11.29 11.46 24,154,298 +0.12(+1.06%)
May 24, 2007 11.57 11.67 11.24 11.34 44,813,780 -0.23(-2.01%)
May 23, 2007 11.69 11.72 11.56 11.57 21,642,918 -0.05(-0.41%)
May 22, 2007 11.74 11.83 11.58 11.62 26,527,706 -0.11(-0.92%)
May 21, 2007 11.66 11.85 11.62 11.72 37,490,944 +0.13(+1.14%)
May 18, 2007 11.46 11.73 11.44 11.59 50,907,516 +0.19(+1.69%)
May 17, 2007 11.36 11.44 11.24 11.40 83,854,312 +0.11(+0.96%)
May 16, 2007 11.38 11.51 11.22 11.29 67,184,744 -0.08(-0.67%)
May 15, 2007 11.58 11.61 11.36 11.37 50,846,620 -0.20(-1.76%)
May 14, 2007 11.89 11.91 11.50 11.57 47,032,136 -0.28(-2.40%)
May 11, 2007 11.87 11.95 11.81 11.86 24,380,398 +0.03(+0.24%)
May 10, 2007 11.98 12.05 11.81 11.83 31,528,654 -0.20(-1.66%)
May 09, 2007 12.10 12.13 11.94 12.03 31,362,732 -0.06(-0.46%)
May 08, 2007 12.14 12.16 12.02 12.09 25,125,248 -0.07(-0.56%)
May 07, 2007 12.35 12.37 12.13 12.15 32,268,882 -0.14(-1.14%)
May 04, 2007 12.76 12.77 12.24 12.29 49,474,436 -0.37(-2.91%)
May 03, 2007 12.63 12.73 12.49 12.66 57,302,792 +0.15(+1.18%)
May 02, 2007 12.45 12.65 12.41 12.51 23,549,478 +0.14(+1.14%)
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.