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

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
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 (%)
Jul 31, 2006 13.59 13.81 13.48 13.71 11,655,133 +0.08(+0.59%)
Jul 28, 2006 13.48 13.79 13.48 13.63 13,917,175 +0.18(+1.34%)
Jul 27, 2006 13.68 13.81 13.39 13.45 13,374,770 -0.18(-1.29%)
Jul 26, 2006 14.00 14.05 13.54 13.62 29,274,478 -0.55(-3.90%)
Jul 25, 2006 13.82 14.21 13.81 14.18 19,938,472 +0.28(+1.99%)
Jul 24, 2006 13.57 13.92 13.54 13.90 17,111,942 +0.37(+2.72%)
Jul 21, 2006 13.27 13.65 13.24 13.53 20,808,200 +0.15(+1.14%)
Jul 20, 2006 13.74 13.78 13.33 13.38 17,711,784 -0.17(-1.27%)
Jul 19, 2006 13.47 13.66 13.31 13.55 17,809,642 +0.18(+1.32%)
Jul 18, 2006 13.66 13.77 13.19 13.37 33,423,002 -0.34(-2.45%)
Jul 17, 2006 13.40 13.79 13.25 13.71 17,738,794 +0.23(+1.72%)
Jul 14, 2006 13.60 13.63 13.32 13.48 20,728,712 -0.14(-1.06%)
Jul 13, 2006 13.72 13.82 13.45 13.62 29,798,788 -0.16(-1.19%)
Jul 12, 2006 14.41 14.41 13.65 13.79 29,442,682 -0.62(-4.31%)
Jul 11, 2006 14.20 14.45 14.06 14.41 13,714,644 +0.14(+0.98%)
Jul 10, 2006 14.46 14.51 14.22 14.27 14,142,705 -0.16(-1.14%)
Jul 07, 2006 14.38 14.47 14.06 14.43 40,349,088 -0.74(-4.86%)
Jul 06, 2006 15.10 15.22 15.00 15.17 10,210,694 +0.13(+0.85%)
Jul 05, 2006 15.13 15.18 14.84 15.04 10,861,084 -0.18(-1.21%)
Jul 03, 2006 15.20 15.35 15.19 15.22 4,966,232 +0.10(+0.69%)
Jun 30, 2006 15.21 15.22 15.08 15.12 14,453,022 -0.08(-0.55%)
Jun 29, 2006 14.43 15.22 14.40 15.20 22,294,330 +0.90(+6.27%)
Jun 28, 2006 14.33 14.38 14.18 14.31 11,390,253 -0.00(-0.03%)
Jun 27, 2006 14.55 14.65 14.28 14.31 13,366,846 -0.30(-2.06%)
Jun 26, 2006 14.69 14.76 14.54 14.61 9,226,041 -0.00(-0.03%)
Jun 23, 2006 14.44 14.82 14.43 14.62 12,493,413 +0.16(+1.14%)
Jun 22, 2006 14.62 14.64 14.33 14.45 9,462,584 -0.13(-0.91%)
Jun 21, 2006 14.42 14.75 14.38 14.58 12,456,311 +0.24(+1.65%)
Jun 20, 2006 14.36 14.58 14.29 14.35 11,825,127 -0.05(-0.36%)
Jun 19, 2006 14.74 14.74 14.31 14.40 12,123,979 -0.26(-1.78%)
Jun 16, 2006 14.70 14.81 14.56 14.66 18,403,226 -0.07(-0.49%)
Jun 15, 2006 14.38 14.77 14.22 14.73 13,402,859 +0.37(+2.56%)
Jun 14, 2006 14.05 14.37 13.99 14.36 14,677,378 +0.29(+2.05%)
Jun 13, 2006 14.12 14.32 14.03 14.08 17,946,328 -0.11(-0.76%)
Jun 12, 2006 14.38 14.43 14.17 14.18 12,035,344 -0.19(-1.31%)
Jun 09, 2006 14.47 14.61 14.34 14.37 13,236,203 -0.14(-0.97%)
Jun 08, 2006 14.22 14.59 14.12 14.51 23,599,722 +0.21(+1.48%)
Jun 07, 2006 14.14 14.41 14.06 14.30 14,548,726 +0.18(+1.25%)
Jun 06, 2006 14.22 14.24 13.98 14.12 14,408,369 -0.04(-0.31%)
Jun 05, 2006 14.35 14.49 14.16 14.17 12,619,738 -0.24(-1.69%)
Jun 02, 2006 14.40 14.54 14.24 14.41 12,816,550 -0.09(-0.61%)
Jun 01, 2006 14.21 14.54 14.21 14.50 21,517,724 +0.22(+1.57%)
May 31, 2006 13.99 14.29 13.97 14.28 15,593,372 +0.29(+2.06%)
May 30, 2006 14.14 14.18 13.89 13.99 12,896,119 -0.20(-1.41%)
May 26, 2006 14.27 14.32 14.10 14.19 8,128,467 -0.00(-0.03%)
May 25, 2006 14.17 14.38 14.03 14.19 15,443,193 +0.09(+0.65%)
May 24, 2006 14.12 14.28 13.86 14.10 23,372,244 -0.15(-1.07%)
May 23, 2006 14.54 14.64 14.25 14.25 12,151,516 -0.26(-1.77%)
May 22, 2006 14.72 14.76 14.37 14.51 16,613,054 -0.04(-0.28%)
May 19, 2006 14.33 14.64 14.32 14.55 27,222,536 +0.14(+0.97%)
May 18, 2006 14.60 14.62 14.39 14.41 16,688,900 -0.17(-1.18%)
May 17, 2006 14.74 14.77 14.48 14.58 17,453,090 -0.26(-1.75%)
May 16, 2006 14.57 14.85 14.49 14.84 23,248,652 +0.30(+2.09%)
May 15, 2006 14.32 14.55 14.06 14.54 17,295,928 +0.26(+1.82%)
May 12, 2006 14.62 14.69 14.20 14.28 20,953,156 -0.36(-2.44%)
May 11, 2006 15.21 15.26 14.44 14.63 28,761,808 -0.66(-4.35%)
May 10, 2006 15.39 15.43 15.22 15.30 15,999,593 -0.10(-0.65%)
May 09, 2006 15.71 15.75 15.37 15.40 15,803,777 -0.32(-2.06%)
May 08, 2006 15.77 15.84 15.71 15.72 14,200,983 -0.15(-0.93%)
May 05, 2006 15.63 15.97 15.63 15.87 18,649,258 +0.34(+2.17%)
May 04, 2006 14.93 15.80 14.82 15.53 36,845,656 +0.58(+3.86%)
May 03, 2006 15.18 15.19 14.82 14.96 20,256,764 -0.19(-1.24%)
May 02, 2006 15.03 15.30 14.86 15.14 19,323,198 +0.23(+1.53%)
May 01, 2006 15.07 15.21 14.90 14.92 22,620,970 -0.01(-0.05%)
Apr 28, 2006 14.90 15.01 14.81 14.92 13,887,383 +0.12(+0.84%)
Apr 27, 2006 14.90 15.04 14.72 14.80 24,736,208 -0.24(-1.60%)
Apr 26, 2006 15.32 15.35 15.01 15.04 17,114,420 -0.24(-1.60%)
Apr 25, 2006 15.51 15.58 15.22 15.28 11,531,689 -0.19(-1.22%)
Apr 24, 2006 15.61 15.67 15.42 15.47 9,476,311 -0.02(-0.15%)
Apr 21, 2006 15.69 15.82 15.34 15.50 14,313,319 -0.06(-0.41%)
Apr 20, 2006 15.65 15.70 15.54 15.56 9,270,267 -0.01(-0.05%)
Apr 19, 2006 15.43 15.70 15.43 15.57 11,788,845 +0.12(+0.80%)
Apr 18, 2006 15.30 15.59 15.21 15.45 14,158,105 +0.28(+1.88%)
Apr 17, 2006 15.49 15.49 15.01 15.16 12,066,198 -0.17(-1.12%)
Apr 13, 2006 15.29 15.49 15.18 15.33 9,548,381 +0.11(+0.74%)
Apr 12, 2006 15.04 15.26 15.09 15.22 6,592,447 +0.18(+1.17%)
Apr 11, 2006 15.32 15.34 15.01 15.04 9,880,334 -0.16(-1.05%)
Apr 10, 2006 15.26 15.32 15.16 15.20 6,948,051 +0.04(+0.29%)
Apr 07, 2006 15.42 15.60 15.12 15.16 17,283,616 +0.16(+1.09%)
Apr 06, 2006 15.00 15.17 14.84 15.00 11,546,361 -0.02(-0.11%)
Apr 05, 2006 15.33 15.36 14.92 15.01 14,322,274 -0.34(-2.19%)
Apr 04, 2006 15.33 15.41 15.20 15.35 11,666,338 +0.14(+0.90%)
Apr 03, 2006 15.21 15.42 15.12 15.21 17,941,692 +0.14(+0.96%)
Mar 31, 2006 15.02 15.19 14.99 15.07 10,705,831 +0.04(+0.27%)
Mar 30, 2006 15.07 15.26 14.90 15.03 12,028,704 +0.00(+0.00%)
Mar 29, 2006 14.79 15.12 14.67 15.03 16,106,892 +0.37(+2.54%)
Mar 28, 2006 14.71 14.90 14.55 14.66 12,140,493 +0.00(+0.03%)
Mar 27, 2006 14.66 14.78 14.54 14.65 11,007,594 -0.01(-0.08%)
Mar 24, 2006 14.53 14.77 14.47 14.66 9,177,327 +0.20(+1.36%)
Mar 23, 2006 14.54 14.61 14.34 14.47 9,147,378 -0.17(-1.18%)
Mar 22, 2006 14.55 14.71 14.48 14.64 9,289,720 +0.11(+0.77%)
Mar 21, 2006 14.81 14.96 14.51 14.53 11,870,652 -0.24(-1.65%)
Mar 20, 2006 14.73 14.96 14.71 14.77 12,580,366 +0.11(+0.76%)
Mar 17, 2006 14.50 14.86 14.50 14.66 20,309,006 +0.17(+1.19%)
Mar 16, 2006 14.66 14.70 14.46 14.49 8,287,881 -0.13(-0.90%)
Mar 15, 2006 14.52 14.66 14.48 14.62 12,100,745 +0.10(+0.72%)
Mar 14, 2006 14.02 14.58 13.95 14.52 14,165,098 +0.49(+3.48%)
Mar 13, 2006 14.04 14.22 13.98 14.03 9,934,632 -0.14(-1.02%)
Mar 10, 2006 14.00 14.31 13.91 14.17 15,399,354 +0.19(+1.35%)
Mar 09, 2006 14.14 14.27 13.96 13.98 8,829,909 -0.17(-1.22%)
Mar 08, 2006 14.38 14.39 13.93 14.16 10,171,137 -0.08(-0.56%)
Mar 07, 2006 14.36 14.51 14.17 14.24 10,721,161 -0.13(-0.89%)
Mar 06, 2006 14.28 14.60 14.10 14.36 12,010,487 +0.12(+0.82%)
Mar 03, 2006 14.43 14.59 14.22 14.25 14,436,752 +0.05(+0.37%)
Mar 02, 2006 14.48 14.54 14.14 14.20 18,390,754 -0.33(-2.29%)
Mar 01, 2006 14.55 14.66 14.36 14.53 10,803,647 -0.02(-0.11%)
Feb 28, 2006 14.70 14.69 14.39 14.54 12,331,170 -0.15(-1.03%)
Feb 27, 2006 14.36 14.73 14.34 14.70 10,086,406 +0.31(+2.17%)
Feb 24, 2006 14.54 14.56 14.25 14.38 11,280,997 -0.10(-0.69%)
Feb 23, 2006 14.42 14.76 14.38 14.48 13,703,219 +0.06(+0.41%)
Feb 22, 2006 14.18 14.56 14.16 14.42 13,026,797 +0.30(+2.16%)
Feb 21, 2006 14.20 14.44 13.98 14.12 10,815,295 -0.05(-0.37%)
Feb 17, 2006 14.24 14.38 14.16 14.17 10,058,654 -0.18(-1.28%)
Feb 16, 2006 14.14 14.36 14.06 14.36 13,487,575 +0.27(+1.90%)
Feb 15, 2006 13.90 14.14 13.64 14.09 12,325,721 +0.20(+1.47%)
Feb 14, 2006 13.94 13.98 13.79 13.88 13,778,233 +0.04(+0.29%)
Feb 13, 2006 13.76 13.90 13.64 13.84 17,273,328 -0.37(-2.62%)
Feb 10, 2006 14.16 14.27 14.02 14.22 13,102,404 +0.12(+0.88%)
Feb 09, 2006 14.06 14.15 13.90 14.09 17,479,240 +0.19(+1.35%)
Feb 08, 2006 13.82 14.02 13.70 13.90 15,994,623 +0.16(+1.17%)
Feb 07, 2006 13.78 13.84 13.64 13.74 18,356,662 -0.07(-0.49%)
Feb 06, 2006 13.41 13.82 13.41 13.81 15,576,748 +0.24(+1.80%)
Feb 03, 2006 13.70 13.84 13.47 13.57 23,374,976 -0.21(-1.51%)
Feb 02, 2006 13.22 13.96 13.21 13.78 51,388,264 +1.22(+9.69%)
Feb 01, 2006 12.53 13.57 12.47 12.56 15,082,130 -0.14(-1.07%)
Jan 31, 2006 12.80 12.83 12.55 12.69 11,325,652 -0.07(-0.53%)
Jan 30, 2006 12.85 12.94 12.70 12.76 8,367,253 -0.03(-0.25%)
Jan 27, 2006 12.65 12.94 12.59 12.79 11,742,676 +0.18(+1.46%)
Jan 26, 2006 12.35 12.62 12.21 12.61 11,610,337 +0.45(+3.72%)
Jan 25, 2006 12.29 12.32 12.09 12.16 9,085,454 -0.14(-1.14%)
Jan 24, 2006 12.11 12.31 12.09 12.30 9,490,818 +0.19(+1.55%)
Jan 23, 2006 12.18 12.31 11.98 12.11 8,630,502 -0.03(-0.23%)
Jan 20, 2006 12.59 12.63 12.09 12.14 16,259,018 -0.42(-3.32%)
Jan 19, 2006 12.46 12.65 12.41 12.55 8,121,995 +0.09(+0.71%)
Jan 18, 2006 12.42 12.63 12.41 12.47 8,511,409 -0.00(-0.03%)
Jan 17, 2006 12.48 12.61 12.44 12.47 9,103,224 -0.06(-0.48%)
Jan 13, 2006 12.47 12.59 12.40 12.53 7,454,019 +0.13(+1.07%)
Jan 12, 2006 12.42 12.51 12.39 12.40 7,685,745 -0.06(-0.51%)
Jan 11, 2006 12.37 12.53 12.31 12.46 8,808,226 +0.04(+0.32%)
Jan 10, 2006 12.49 12.53 12.41 12.42 9,513,160 -0.11(-0.90%)
Jan 09, 2006 12.70 12.71 12.49 12.53 10,511,358 -0.13(-1.01%)
Jan 06, 2006 12.68 12.71 12.52 12.66 11,499,912 +0.00(+0.03%)
Jan 05, 2006 12.69 12.81 12.57 12.66 10,029,469 -0.02(-0.19%)
Jan 04, 2006 12.49 12.70 12.37 12.68 15,212,571 +0.32(+2.59%)
Jan 03, 2006 12.24 12.41 11.97 12.36 15,974,775 +0.34(+2.87%)
Dec 30, 2005 12.17 12.21 11.99 12.02 8,519,715 -0.20(-1.64%)
Dec 29, 2005 12.24 12.35 12.19 12.22 5,120,479 -0.02(-0.16%)
Dec 28, 2005 12.19 12.35 12.19 12.24 5,417,505 +0.00(+0.03%)
Dec 27, 2005 12.27 12.41 12.17 12.23 7,551,144 -0.00(-0.03%)
Dec 23, 2005 12.45 12.46 12.22 12.24 4,775,083 -0.09(-0.71%)
Dec 22, 2005 12.26 12.42 12.23 12.33 10,234,377 +0.10(+0.82%)
Dec 21, 2005 12.16 12.31 12.10 12.23 10,013,604 +0.15(+1.23%)
Dec 20, 2005 12.29 12.32 12.05 12.08 13,419,783 -0.20(-1.60%)
Dec 19, 2005 12.47 12.71 12.26 12.27 9,960,740 -0.22(-1.73%)
Dec 16, 2005 12.64 12.79 12.47 12.49 25,381,292 -0.17(-1.36%)
Dec 15, 2005 12.68 12.94 12.59 12.66 9,804,156 -0.02(-0.13%)
Dec 14, 2005 12.60 12.72 12.54 12.68 9,051,846 +0.06(+0.51%)
Dec 13, 2005 12.30 12.64 12.29 12.61 9,922,992 +0.24(+1.97%)
Dec 12, 2005 12.46 12.59 12.25 12.37 8,926,577 -0.09(-0.71%)
Dec 09, 2005 12.33 12.47 12.30 12.46 8,443,032 +0.10(+0.84%)
Dec 08, 2005 12.56 12.65 12.29 12.35 13,209,141 -0.20(-1.56%)
Dec 07, 2005 12.79 12.81 12.49 12.55 10,668,814 -0.18(-1.45%)
Dec 06, 2005 12.74 13.00 12.71 12.73 13,630,582 -0.06(-0.50%)
Dec 05, 2005 12.75 12.84 12.59 12.80 11,228,912 +0.01(+0.09%)
Dec 02, 2005 12.79 12.81 12.63 12.79 14,723,775 +0.32(+2.54%)
Dec 01, 2005 12.34 12.56 12.15 12.47 16,240,149 +0.28(+2.27%)
Nov 30, 2005 12.43 12.48 12.19 12.19 13,953,390 -0.16(-1.26%)
Nov 29, 2005 12.61 12.63 12.35 12.35 12,996,528 -0.12(-0.93%)
Nov 28, 2005 12.68 12.77 12.45 12.47 9,694,340 -0.23(-1.80%)
Nov 25, 2005 12.77 12.81 12.63 12.69 4,396,215 -0.02(-0.16%)
Nov 23, 2005 12.65 12.76 12.60 12.71 9,828,998 +0.08(+0.63%)
Nov 22, 2005 12.75 12.81 12.57 12.63 14,573,079 -0.14(-1.10%)
Nov 21, 2005 12.50 12.81 12.50 12.77 19,224,924 +0.37(+2.97%)
Nov 18, 2005 12.61 12.66 12.32 12.41 18,427,978 -0.10(-0.77%)
Nov 17, 2005 12.32 12.51 12.22 12.50 14,651,734 +0.32(+2.63%)
Nov 16, 2005 12.21 12.25 12.08 12.18 8,193,171 +0.06(+0.46%)
Nov 15, 2005 12.19 12.29 12.00 12.13 7,131,943 -0.01(-0.10%)
Nov 14, 2005 12.09 12.21 12.07 12.14 8,443,659 +0.06(+0.53%)
Nov 11, 2005 12.05 12.14 12.00 12.07 10,828,717 +0.07(+0.60%)
Nov 10, 2005 11.54 12.01 11.51 12.00 19,712,360 +0.19(+1.59%)
Nov 09, 2005 11.81 11.94 11.79 11.81 12,691,631 +0.00(+0.00%)
Nov 08, 2005 12.17 12.21 11.79 11.81 17,711,444 -0.36(-2.99%)
Nov 07, 2005 12.31 12.40 12.11 12.18 14,961,172 +0.02(+0.17%)
Nov 04, 2005 12.16 12.25 12.05 12.16 16,358,478 +0.37(+3.16%)
Nov 03, 2005 11.65 11.97 11.55 11.79 21,994,200 +0.24(+2.08%)
Nov 02, 2005 11.36 11.63 11.32 11.54 17,173,372 +0.27(+2.42%)
Nov 01, 2005 11.33 11.37 11.24 11.27 17,462,126 -0.05(-0.46%)
Oct 31, 2005 11.21 11.41 11.09 11.32 18,865,122 +0.19(+1.69%)
Oct 28, 2005 10.86 11.14 10.86 11.14 11,681,079 +0.38(+3.50%)
Oct 27, 2005 11.04 11.17 10.76 10.76 11,688,853 -0.32(-2.89%)
Oct 26, 2005 11.22 11.31 11.03 11.08 10,738,382 -0.09(-0.79%)
Oct 25, 2005 11.21 11.25 11.03 11.17 14,152,080 +0.00(+0.00%)
Oct 24, 2005 11.08 11.31 11.01 11.17 15,742,260 +5.66(+102.80%)
Oct 21, 2005 5.503 5.531 5.446 5.507 19,003,026 +0.08(+1.51%)
Oct 20, 2005 5.464 5.515 5.385 5.425 20,872,324 -0.06(-1.00%)
Oct 19, 2005 5.271 5.480 5.236 5.480 23,064,832 +0.21(+4.07%)
Oct 18, 2005 5.283 5.311 5.234 5.266 10,492,509 -0.05(-0.92%)
Oct 17, 2005 5.266 5.337 5.250 5.315 10,256,061 +0.02(+0.40%)
Oct 14, 2005 5.285 5.306 5.253 5.294 17,538,358 -0.00(-0.04%)
Oct 13, 2005 5.094 5.321 5.090 5.296 27,452,952 +0.22(+4.30%)
Oct 12, 2005 5.106 5.196 5.056 5.078 14,376,966 -0.04(-0.82%)
Oct 11, 2005 5.135 5.170 5.101 5.120 11,080,938 -0.02(-0.35%)
Oct 10, 2005 5.108 5.186 5.036 5.138 12,272,664 +0.03(+0.55%)
Oct 07, 2005 5.182 5.189 5.085 5.110 14,135,363 -0.06(-1.22%)
Oct 06, 2005 5.156 5.216 5.113 5.173 38,213,812 +0.19(+3.73%)
Oct 05, 2005 5.052 5.065 4.978 4.987 13,309,367 -0.07(-1.44%)
Oct 04, 2005 5.053 5.094 5.046 5.060 12,790,002 +0.01(+0.28%)
Oct 03, 2005 5.026 5.054 4.991 5.046 15,541,462 +0.03(+0.60%)
Sep 30, 2005 4.942 5.022 4.888 5.016 19,182,338 +0.10(+1.97%)
Sep 29, 2005 4.800 4.920 4.759 4.918 20,372,256 +0.12(+2.40%)
Sep 28, 2005 4.889 4.895 4.794 4.803 13,166,580 -0.06(-1.17%)
Sep 27, 2005 4.903 4.917 4.835 4.860 11,200,506 -0.01(-0.19%)
Sep 26, 2005 4.905 4.908 4.831 4.869 13,859,134 +0.01(+0.21%)
Sep 23, 2005 4.859 4.901 4.839 4.859 13,572,216 +0.02(+0.48%)
Sep 22, 2005 4.836 4.853 4.702 4.836 21,838,728 +0.16(+3.51%)
Sep 21, 2005 4.662 4.715 4.617 4.672 20,199,732 +0.05(+1.10%)
Sep 20, 2005 4.655 4.715 4.606 4.621 16,807,906 -0.04(-0.77%)
Sep 19, 2005 4.705 4.729 4.641 4.657 12,806,748 -0.05(-0.98%)
Sep 16, 2005 4.731 4.749 4.695 4.703 23,989,304 -0.03(-0.66%)
Sep 15, 2005 4.720 4.752 4.691 4.734 13,596,789 +0.01(+0.28%)
Sep 14, 2005 4.802 4.817 4.712 4.721 16,456,789 -0.08(-1.67%)
Sep 13, 2005 4.835 4.852 4.793 4.801 16,359,487 -0.05(-1.03%)
Sep 12, 2005 4.826 4.877 4.826 4.851 18,773,980 +0.01(+0.14%)
Sep 09, 2005 4.852 4.860 4.817 4.844 9,411,186 +0.02(+0.37%)
Sep 08, 2005 4.810 4.841 4.763 4.826 10,308,518 -0.01(-0.12%)
Sep 07, 2005 4.848 4.868 4.798 4.832 14,998,029 -0.03(-0.56%)
Sep 06, 2005 4.840 4.896 4.828 4.859 11,726,564 +0.02(+0.50%)
Sep 02, 2005 4.904 4.912 4.829 4.835 9,393,440 -0.04(-0.80%)
Sep 01, 2005 4.986 5.009 4.870 4.874 24,334,756 -0.03(-0.69%)
Aug 31, 2005 4.875 4.918 4.805 4.908 20,143,096 +0.05(+0.95%)
Aug 30, 2005 4.905 4.916 4.818 4.862 18,187,688 -0.06(-1.30%)
Aug 29, 2005 4.910 4.948 4.892 4.926 8,499,575 -0.02(-0.42%)
Aug 26, 2005 4.925 4.960 4.890 4.947 10,878,088 -0.00(-0.02%)
Aug 25, 2005 4.965 4.988 4.916 4.948 12,479,216 +0.00(+0.02%)
Aug 24, 2005 5.011 5.034 4.942 4.947 14,190,402 -0.08(-1.63%)
Aug 23, 2005 5.068 5.081 5.009 5.030 10,523,745 -0.04(-0.79%)
Aug 22, 2005 5.118 5.156 5.030 5.070 9,222,649 -0.05(-0.90%)
Aug 19, 2005 5.101 5.159 5.098 5.116 7,367,013 -0.01(-0.10%)
Aug 18, 2005 5.106 5.152 5.104 5.121 6,088,198 -0.02(-0.35%)
Aug 17, 2005 5.126 5.171 5.113 5.139 7,473,395 +0.02(+0.47%)
Aug 16, 2005 5.221 5.234 5.115 5.115 12,569,895 -0.12(-2.20%)
Aug 15, 2005 5.170 5.249 5.165 5.230 7,901,167 +0.02(+0.40%)
Aug 12, 2005 5.176 5.211 5.162 5.209 15,507,175 -0.04(-0.67%)
Aug 11, 2005 5.138 5.271 5.136 5.244 15,413,938 +0.10(+1.97%)
Aug 10, 2005 5.206 5.249 5.139 5.143 11,658,624 -0.04(-0.77%)
Aug 09, 2005 5.111 5.190 5.102 5.183 15,355,373 +0.08(+1.53%)
Aug 08, 2005 5.045 5.121 5.045 5.105 11,735,339 +0.05(+0.89%)
Aug 05, 2005 5.091 5.114 5.059 5.060 7,239,833 -0.04(-0.86%)
Aug 04, 2005 5.201 5.236 5.094 5.104 10,458,447 -0.09(-1.77%)
Aug 03, 2005 5.189 5.228 5.181 5.196 13,345,992 -0.02(-0.40%)
Aug 02, 2005 5.210 5.271 5.204 5.217 12,284,232 -0.01(-0.15%)
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.