Starbucks Corp (NQ: SBUX )

115.92 USD -0.82 (-0.70%)
Official Closing Price Updated: 5:21 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.260 6.590 6.145 6.565 74,727,600 +0.26(+4.04%)
Oct 30, 2008 5.925 6.350 5.730 6.310 78,695,200 +0.64(+11.39%)
Oct 29, 2008 5.425 5.905 5.325 5.665 80,290,400 +0.24(+4.33%)
Oct 28, 2008 4.900 5.450 4.750 5.430 62,923,200 +0.63(+13.24%)
Oct 27, 2008 4.650 5.000 4.650 4.795 40,530,400 -0.04(-0.93%)
Oct 24, 2008 4.580 5.035 4.580 4.840 54,076,400 -0.29(-5.65%)
Oct 23, 2008 5.015 5.150 4.875 5.130 70,800,800 +0.13(+2.70%)
Oct 22, 2008 5.120 5.245 4.880 4.995 59,362,800 -0.26(-4.95%)
Oct 21, 2008 5.280 5.525 5.250 5.255 41,141,200 -0.31(-5.57%)
Oct 20, 2008 5.280 5.570 5.250 5.565 50,778,000 +0.34(+6.51%)
Oct 17, 2008 5.145 5.355 5.035 5.225 57,386,800 -0.06(-1.04%)
Oct 16, 2008 5.040 5.320 4.845 5.280 80,699,600 +0.22(+4.35%)
Oct 15, 2008 5.500 5.530 5.050 5.060 61,104,000 -0.59(-10.44%)
Oct 14, 2008 6.040 6.115 5.585 5.650 68,768,000 -0.22(-3.75%)
Oct 13, 2008 5.810 5.950 5.565 5.870 67,812,000 +0.33(+5.96%)
Oct 10, 2008 5.155 5.625 5.000 5.540 131,128,800 +0.04(+0.64%)
Oct 09, 2008 5.800 5.935 5.490 5.505 71,745,600 -0.26(-4.51%)
Oct 08, 2008 5.985 6.360 5.750 5.765 100,036,000 -0.38(-6.11%)
Oct 07, 2008 6.570 6.615 6.130 6.140 77,668,800 -0.35(-5.32%)
Oct 06, 2008 6.665 6.790 6.245 6.485 84,443,200 -0.34(-5.05%)
Oct 03, 2008 7.185 7.315 6.810 6.830 54,799,600 -0.25(-3.60%)
Oct 02, 2008 7.445 7.495 7.080 7.085 38,665,600 -0.32(-4.26%)
Oct 01, 2008 7.280 7.530 7.260 7.400 41,588,000 -0.03(-0.47%)
Sep 30, 2008 7.190 7.465 7.065 7.435 54,162,000 +0.35(+4.94%)
Sep 29, 2008 7.430 7.540 7.075 7.085 82,878,800 -0.40(-5.28%)
Sep 26, 2008 7.270 7.500 7.250 7.480 38,143,200 +0.02(+0.20%)
Sep 25, 2008 7.505 7.530 7.395 7.465 38,494,400 +0.02(+0.27%)
Sep 24, 2008 7.560 7.670 7.355 7.445 33,340,800 -0.08(-1.13%)
Sep 23, 2008 7.640 7.765 7.500 7.530 38,296,000 -0.10(-1.31%)
Sep 22, 2008 7.995 8.010 7.600 7.630 44,320,000 -0.44(-5.45%)
Sep 19, 2008 8.195 8.265 7.500 8.070 75,276,800 +0.05(+0.69%)
Sep 18, 2008 7.920 8.085 7.645 8.015 77,682,400 +0.23(+2.89%)
Sep 17, 2008 7.800 8.000 7.740 7.790 60,259,600 -0.23(-2.81%)
Sep 16, 2008 7.725 8.080 7.685 8.015 87,277,200 +0.48(+6.30%)
Sep 15, 2008 7.425 7.795 7.375 7.540 51,102,400 -0.12(-1.63%)
Sep 12, 2008 7.745 7.835 7.605 7.665 41,697,200 -0.15(-1.92%)
Sep 11, 2008 7.435 7.830 7.380 7.815 66,268,800 +0.29(+3.78%)
Sep 10, 2008 7.565 7.665 7.450 7.530 31,686,000 +0.01(+0.13%)
Sep 09, 2008 7.800 7.850 7.515 7.520 46,756,400 -0.25(-3.22%)
Sep 08, 2008 7.790 7.805 7.585 7.770 54,890,400 +0.18(+2.37%)
Sep 05, 2008 7.450 7.625 7.385 7.590 38,482,400 +0.05(+0.66%)
Sep 04, 2008 7.905 7.915 7.540 7.540 51,452,800 -0.42(-5.34%)
Sep 03, 2008 7.995 8.120 7.880 7.965 39,322,800 +0.09(+1.21%)
Sep 02, 2008 7.980 8.410 7.865 7.870 54,796,800 +0.09(+1.16%)
Aug 29, 2008 7.955 8.025 7.700 7.780 39,708,000 -0.21(-2.63%)
Aug 28, 2008 7.905 8.000 7.840 7.990 20,864,400 +0.20(+2.50%)
Aug 27, 2008 7.725 7.875 7.665 7.795 33,685,200 +0.04(+0.52%)
Aug 26, 2008 7.835 7.840 7.650 7.755 27,222,800 -0.00(-0.06%)
Aug 25, 2008 7.985 7.995 7.735 7.760 30,519,600 -0.26(-3.24%)
Aug 22, 2008 7.880 8.085 7.850 8.020 26,548,400 +0.18(+2.30%)
Aug 21, 2008 7.790 7.885 7.725 7.840 31,690,000 -0.04(-0.57%)
Aug 20, 2008 8.080 8.080 7.775 7.885 44,127,600 -0.09(-1.13%)
Aug 19, 2008 8.200 8.280 7.945 7.975 46,479,200 -0.28(-3.39%)
Aug 18, 2008 8.315 8.440 8.190 8.255 42,483,600 -0.09(-1.08%)
Aug 15, 2008 8.550 8.590 8.295 8.345 41,608,000 -0.12(-1.36%)
Aug 14, 2008 8.055 8.550 8.035 8.460 66,648,000 +0.31(+3.80%)
Aug 13, 2008 8.215 8.230 8.030 8.150 55,983,200 -0.03(-0.37%)
Aug 12, 2008 8.070 8.445 7.985 8.180 86,236,400 +0.03(+0.37%)
Aug 11, 2008 7.480 8.200 7.470 8.150 117,637,200 +0.59(+7.80%)
Aug 08, 2008 7.310 7.640 7.280 7.560 49,377,600 +0.30(+4.13%)
Aug 07, 2008 7.315 7.420 7.245 7.260 37,656,400 -0.21(-2.81%)
Aug 06, 2008 7.240 7.480 7.175 7.470 54,669,600 +0.21(+2.89%)
Aug 05, 2008 7.145 7.285 7.120 7.260 70,000,000 +0.23(+3.27%)
Aug 04, 2008 7.215 7.220 7.005 7.030 61,419,200 -0.18(-2.50%)
Aug 01, 2008 7.450 7.460 7.115 7.210 51,789,600 -0.13(-1.84%)
Jul 31, 2008 7.275 7.575 7.255 7.345 79,241,200 +0.01(+0.14%)
Jul 30, 2008 7.535 7.545 7.210 7.335 73,390,400 -0.16(-2.13%)
Jul 29, 2008 7.150 7.695 7.095 7.495 65,274,800 +0.38(+5.34%)
Jul 28, 2008 7.155 7.285 7.035 7.115 41,776,800 -0.09(-1.32%)
Jul 25, 2008 7.365 7.470 7.175 7.210 42,496,400 -0.06(-0.83%)
Jul 24, 2008 7.575 7.610 7.265 7.270 54,703,200 -0.44(-5.71%)
Jul 23, 2008 7.615 8.015 7.510 7.710 71,182,800 +0.14(+1.92%)
Jul 22, 2008 7.035 7.600 7.015 7.565 61,770,400 +0.52(+7.38%)
Jul 21, 2008 7.180 7.240 7.020 7.045 28,995,200 -0.12(-1.74%)
Jul 18, 2008 7.195 7.290 7.075 7.170 39,203,200 -0.03(-0.35%)
Jul 17, 2008 6.920 7.245 6.885 7.195 53,417,200 +0.03(+0.35%)
Jul 16, 2008 6.765 7.235 6.720 7.170 62,270,000 +0.38(+5.60%)
Jul 15, 2008 6.880 6.935 6.665 6.790 101,409,200 -0.21(-3.00%)
Jul 14, 2008 7.105 7.140 6.885 7.000 53,266,400 -0.03(-0.43%)
Jul 11, 2008 7.090 7.185 6.815 7.030 74,190,000 -0.15(-2.16%)
Jul 10, 2008 7.375 7.430 7.110 7.185 57,050,400 -0.18(-2.38%)
Jul 09, 2008 7.655 7.700 7.360 7.360 50,702,800 -0.31(-4.04%)
Jul 08, 2008 7.375 7.735 7.325 7.670 81,469,600 +0.20(+2.61%)
Jul 07, 2008 7.795 7.805 7.415 7.475 72,609,200 -0.31(-3.92%)
Jul 03, 2008 7.790 7.895 7.600 7.780 21,117,208 -0.06(-0.77%)
Jul 02, 2008 8.015 8.025 7.765 7.840 47,703,538 +0.03(+0.38%)
Jul 01, 2008 7.780 7.860 7.640 7.810 40,958,460 -0.06(-0.76%)
Jun 30, 2008 8.095 8.165 7.865 7.870 25,970,568 -0.31(-3.73%)
Jun 27, 2008 8.150 8.285 7.970 8.175 33,176,558 +0.04(+0.43%)
Jun 26, 2008 8.375 8.415 8.135 8.140 24,549,592 -0.41(-4.85%)
Jun 25, 2008 8.310 8.645 8.305 8.555 24,342,032 +0.27(+3.26%)
Jun 24, 2008 8.180 8.460 8.125 8.285 25,527,502 +0.13(+1.66%)
Jun 23, 2008 8.630 8.745 8.135 8.150 39,205,208 -0.46(-5.40%)
Jun 20, 2008 8.885 8.910 8.590 8.615 26,132,274 -0.38(-4.22%)
Jun 19, 2008 8.865 9.030 8.690 8.995 18,431,412 +0.11(+1.24%)
Jun 18, 2008 9.000 9.045 8.830 8.885 16,905,078 -0.18(-1.93%)
Jun 17, 2008 9.185 9.235 9.035 9.060 12,738,918 -0.12(-1.25%)
Jun 16, 2008 9.005 9.280 8.945 9.175 16,589,922 +0.09(+0.99%)
Jun 13, 2008 8.975 9.100 8.915 9.085 21,820,626 +0.18(+1.96%)
Jun 12, 2008 8.880 9.030 8.830 8.910 17,143,676 +0.12(+1.42%)
Jun 11, 2008 8.970 8.970 8.775 8.785 22,702,140 -0.13(-1.51%)
Jun 10, 2008 8.805 8.965 8.625 8.920 19,522,464 +0.16(+1.83%)
Jun 09, 2008 8.855 9.100 8.685 8.760 33,576,778 -0.08(-0.85%)
Jun 06, 2008 9.175 9.175 8.820 8.835 24,473,626 -0.42(-4.59%)
Jun 05, 2008 9.075 9.260 9.005 9.260 27,324,744 +0.20(+2.21%)
Jun 04, 2008 8.860 9.170 8.860 9.060 31,830,680 +0.19(+2.08%)
Jun 03, 2008 8.965 9.065 8.700 8.875 26,152,384 -0.09(-1.00%)
Jun 02, 2008 9.085 9.085 8.815 8.965 21,754,366 -0.13(-1.43%)
May 30, 2008 9.190 9.205 9.000 9.095 24,013,080 -0.07(-0.76%)
May 29, 2008 8.915 9.205 8.915 9.165 24,756,148 +0.25(+2.80%)
May 28, 2008 8.800 8.940 8.525 8.915 30,698,530 +0.16(+1.83%)
May 27, 2008 8.500 8.795 8.479 8.755 27,886,260 +0.28(+3.30%)
May 26, 2008 8.545 8.550 8.350 8.475 25,965,816 +0.00(+0.00%)
May 23, 2008 8.545 8.550 8.350 8.475 25,964,216 -0.07(-0.82%)
May 22, 2008 8.340 8.645 8.300 8.545 33,175,424 +0.21(+2.46%)
May 21, 2008 8.465 8.480 8.325 8.340 26,748,636 -0.08(-0.95%)
May 20, 2008 8.420 8.475 8.265 8.420 41,388,290 -0.12(-1.35%)
May 19, 2008 8.525 8.720 8.495 8.535 35,662,372 +0.01(+0.13%)
May 16, 2008 8.275 8.530 8.225 8.524 52,629,178 +0.49(+6.08%)
May 15, 2008 7.915 8.115 7.915 8.035 17,179,736 +0.08(+0.94%)
May 14, 2008 7.970 8.065 7.935 7.960 21,804,872 -0.01(-0.19%)
May 13, 2008 8.040 8.040 7.850 7.975 21,655,644 -0.04(-0.56%)
May 12, 2008 7.950 8.025 7.920 8.020 24,593,286 +0.09(+1.13%)
May 09, 2008 7.890 7.985 7.840 7.930 27,256,848 +0.00(+0.06%)
May 08, 2008 8.005 8.050 7.860 7.925 40,001,830 -0.05(-0.63%)
May 07, 2008 8.200 8.230 7.960 7.975 30,410,302 -0.21(-2.51%)
May 06, 2008 8.110 8.280 8.055 8.180 27,252,112 +0.01(+0.12%)
May 05, 2008 8.200 8.290 8.100 8.170 25,076,298 -0.06(-0.73%)
May 02, 2008 8.500 8.550 8.125 8.230 31,554,386 -0.09(-1.14%)
May 01, 2008 7.980 8.445 7.915 8.325 42,237,258 +0.21(+2.59%)
Apr 30, 2008 8.150 8.300 8.030 8.115 34,801,176 +0.02(+0.19%)
Apr 29, 2008 7.830 8.180 7.825 8.100 28,584,246 +0.27(+3.45%)
Apr 28, 2008 7.960 7.965 7.795 7.830 24,033,628 -0.10(-1.26%)
Apr 25, 2008 8.075 8.085 7.725 7.930 39,476,460 -0.07(-0.81%)
Apr 24, 2008 7.950 8.090 7.695 7.995 143,464,692 -0.93(-10.42%)
Apr 23, 2008 8.865 8.930 8.805 8.925 33,341,582 +0.08(+0.85%)
Apr 22, 2008 8.950 8.980 8.715 8.850 21,448,140 -0.18(-1.94%)
Apr 21, 2008 9.110 9.110 8.955 9.025 30,609,768 -0.12(-1.26%)
Apr 18, 2008 8.955 9.160 8.895 9.140 24,834,912 +0.31(+3.51%)
Apr 17, 2008 8.850 8.870 8.690 8.830 15,535,238 -0.01(-0.11%)
Apr 16, 2008 8.690 8.850 8.611 8.840 18,919,858 +0.18(+2.08%)
Apr 15, 2008 8.505 8.680 8.480 8.660 18,483,926 +0.18(+2.06%)
Apr 14, 2008 8.595 8.630 8.440 8.485 23,454,638 -0.15(-1.68%)
Apr 11, 2008 8.630 8.750 8.585 8.630 20,691,056 -0.14(-1.65%)
Apr 10, 2008 8.750 8.870 8.715 8.775 28,438,836 +0.04(+0.46%)
Apr 09, 2008 9.055 9.085 8.675 8.735 36,586,674 -0.26(-2.84%)
Apr 08, 2008 9.225 9.245 8.950 8.990 21,690,942 -0.16(-1.80%)
Apr 07, 2008 9.315 9.350 9.125 9.155 12,686,162 -0.10(-1.03%)
Apr 04, 2008 9.210 9.345 9.105 9.250 19,506,278 +0.08(+0.87%)
Apr 03, 2008 9.250 9.300 9.035 9.170 14,076,770 -0.13(-1.40%)
Apr 02, 2008 9.250 9.445 9.160 9.300 21,129,158 +0.05(+0.54%)
Apr 01, 2008 8.915 9.250 8.840 9.250 38,319,448 +0.50(+5.71%)
Mar 31, 2008 8.530 8.840 8.500 8.750 23,675,916 +0.22(+2.64%)
Mar 28, 2008 8.875 8.900 8.500 8.525 23,743,074 -0.29(-3.23%)
Mar 27, 2008 8.880 9.005 8.780 8.810 19,225,002 -0.02(-0.23%)
Mar 26, 2008 8.970 8.985 8.775 8.830 18,021,756 -0.16(-1.83%)
Mar 25, 2008 8.960 9.030 8.890 8.995 26,993,778 +0.05(+0.56%)
Mar 24, 2008 8.775 9.005 8.750 8.945 44,695,602 +0.18(+2.05%)
Mar 21, 2008 8.820 8.915 8.710 8.765 46,624,594 +0.00(+0.00%)
Mar 20, 2008 8.820 8.915 8.710 8.765 46,619,094 +0.02(+0.17%)
Mar 19, 2008 9.170 9.250 8.745 8.750 42,832,318 -0.37(-4.06%)
Mar 18, 2008 8.710 9.125 8.700 9.120 45,923,460 +0.49(+5.68%)
Mar 17, 2008 8.485 8.766 8.475 8.630 45,386,920 -0.06(-0.75%)
Mar 14, 2008 8.645 8.920 8.500 8.695 32,351,846 -0.12(-1.36%)
Mar 13, 2008 8.675 8.930 8.525 8.815 21,277,018 +0.01(+0.11%)
Mar 12, 2008 8.870 9.055 8.780 8.805 25,827,902 -0.06(-0.73%)
Mar 11, 2008 8.515 8.875 8.480 8.870 27,656,940 +0.47(+5.60%)
Mar 10, 2008 8.560 8.640 8.385 8.400 24,151,890 -0.15(-1.75%)
Mar 07, 2008 8.750 8.840 8.520 8.550 27,800,814 -0.25(-2.84%)
Mar 06, 2008 9.000 9.100 8.755 8.800 31,514,190 -0.27(-2.98%)
Mar 05, 2008 9.000 9.220 8.995 9.070 20,355,740 +0.12(+1.34%)
Mar 04, 2008 8.900 9.000 8.816 8.950 24,785,106 +0.02(+0.28%)
Mar 03, 2008 9.010 9.085 8.905 8.925 21,872,316 -0.06(-0.71%)
Feb 29, 2008 9.180 9.250 8.965 8.989 27,283,286 -0.30(-3.19%)
Feb 28, 2008 9.450 9.475 9.255 9.285 20,938,990 -0.23(-2.47%)
Feb 27, 2008 9.475 9.665 9.370 9.520 24,853,430 -0.01(-0.10%)
Feb 26, 2008 9.165 9.600 9.125 9.530 28,532,002 +0.28(+3.03%)
Feb 25, 2008 9.125 9.260 9.005 9.250 21,662,466 +0.12(+1.37%)
Feb 22, 2008 8.960 9.125 8.890 9.125 23,209,318 +0.21(+2.36%)
Feb 21, 2008 9.130 9.215 8.875 8.915 30,106,786 -0.22(-2.35%)
Feb 20, 2008 9.035 9.145 9.000 9.130 24,022,752 +0.08(+0.88%)
Feb 19, 2008 9.260 9.325 9.020 9.050 19,257,480 -0.09(-1.04%)
Feb 18, 2008 9.060 9.180 9.035 9.145 20,663,344 +0.00(+0.00%)
Feb 15, 2008 9.060 9.180 9.035 9.145 20,662,344 +0.05(+0.61%)
Feb 14, 2008 9.425 9.445 9.045 9.090 33,469,658 -0.34(-3.55%)
Feb 13, 2008 9.445 9.560 9.290 9.425 21,567,088 +0.07(+0.75%)
Feb 12, 2008 9.295 9.623 9.260 9.355 27,547,560 +0.10(+1.03%)
Feb 11, 2008 9.115 9.265 8.975 9.260 21,100,404 +0.13(+1.42%)
Feb 08, 2008 9.230 9.385 9.080 9.130 21,868,270 -0.13(-1.46%)
Feb 07, 2008 9.005 9.385 9.005 9.265 24,913,972 +0.19(+2.09%)
Feb 06, 2008 9.350 9.450 9.010 9.075 29,147,126 -0.18(-1.94%)
Feb 05, 2008 9.450 9.560 9.250 9.255 30,507,214 -0.34(-3.54%)
Feb 04, 2008 9.665 9.675 9.515 9.595 20,983,496 -0.01(-0.16%)
Feb 01, 2008 9.485 9.660 9.320 9.610 31,496,240 +0.15(+1.64%)
Jan 31, 2008 9.085 9.590 9.040 9.455 87,546,100 -0.15(-1.61%)
Jan 30, 2008 10.00 10.10 9.475 9.610 45,296,788 -0.38(-3.76%)
Jan 29, 2008 9.930 10.19 9.830 9.985 21,244,418 +0.15(+1.58%)
Jan 28, 2008 9.725 9.900 9.580 9.830 27,001,690 +0.00(+0.00%)
Jan 25, 2008 10.31 10.34 9.735 9.830 35,491,378 -0.39(-3.86%)
Jan 24, 2008 10.05 10.24 9.960 10.22 41,792,818 +0.18(+1.79%)
Jan 23, 2008 9.060 10.10 9.055 10.04 51,969,570 +0.71(+7.61%)
Jan 22, 2008 8.895 9.435 8.830 9.335 43,733,638 +0.01(+0.05%)
Jan 21, 2008 9.380 9.675 9.195 9.330 39,570,506 +0.00(+0.00%)
Jan 18, 2008 9.380 9.675 9.195 9.330 39,569,606 -0.20(-2.05%)
Jan 17, 2008 9.635 9.740 9.505 9.525 23,452,086 -0.12(-1.30%)
Jan 16, 2008 9.475 9.885 9.420 9.650 33,159,744 +0.23(+2.44%)
Jan 15, 2008 9.630 9.700 9.410 9.420 29,010,166 -0.36(-3.63%)
Jan 14, 2008 9.950 9.980 9.715 9.775 23,197,262 -0.12(-1.21%)
Jan 11, 2008 9.985 10.04 9.760 9.895 36,160,626 -0.26(-2.56%)
Jan 10, 2008 9.720 10.24 9.590 10.15 45,461,676 +0.42(+4.37%)
Jan 09, 2008 10.00 10.09 9.510 9.730 48,409,464 -0.20(-2.01%)
Jan 08, 2008 10.09 10.51 9.915 9.930 126,252,330 +0.74(+8.05%)
Jan 07, 2008 9.150 9.405 9.055 9.190 49,448,936 +0.13(+1.49%)
Jan 04, 2008 9.235 9.270 9.000 9.055 40,105,922 -0.29(-3.16%)
Jan 03, 2008 9.655 9.700 9.240 9.350 47,940,228 -0.30(-3.16%)
Jan 02, 2008 10.07 10.08 9.640 9.655 45,448,590 -0.58(-5.67%)
Jan 01, 2008 9.995 10.28 9.985 10.23 25,460,662 +0.00(+0.00%)
Dec 31, 2007 9.995 10.28 9.985 10.23 25,366,442 +0.17(+1.69%)
Dec 28, 2007 10.18 10.23 10.06 10.06 19,127,440 -0.17(-1.61%)
Dec 27, 2007 10.28 10.35 10.14 10.23 16,365,548 -0.18(-1.73%)
Dec 26, 2007 10.50 10.51 10.33 10.41 10,983,612 -0.20(-1.89%)
Dec 24, 2007 10.56 10.65 10.51 10.61 9,659,190 +0.08(+0.76%)
Dec 21, 2007 10.30 10.59 10.25 10.53 40,086,208 +0.26(+2.58%)
Dec 20, 2007 10.07 10.28 10.03 10.27 22,996,170 +0.25(+2.50%)
Dec 19, 2007 10.16 10.28 9.945 10.02 28,317,518 -0.29(-2.77%)
Dec 18, 2007 10.07 10.36 10.07 10.30 26,649,296 +0.23(+2.23%)
Dec 17, 2007 10.49 10.50 10.07 10.07 33,422,494 -0.55(-5.18%)
Dec 14, 2007 10.62 10.72 10.53 10.62 20,953,802 -0.12(-1.16%)
Dec 13, 2007 10.93 11.05 10.73 10.75 22,518,976 -0.19(-1.74%)
Dec 12, 2007 11.09 11.15 10.82 10.94 24,801,288 -0.01(-0.07%)
Dec 11, 2007 11.05 11.26 10.94 10.95 39,506,400 -0.42(-3.67%)
Dec 10, 2007 11.31 11.43 11.29 11.37 18,035,140 +0.05(+0.49%)
Dec 07, 2007 11.36 11.49 11.27 11.31 18,346,516 -0.12(-1.01%)
Dec 06, 2007 11.30 11.43 11.22 11.43 19,823,302 +0.10(+0.88%)
Dec 05, 2007 11.30 11.35 11.23 11.32 16,702,482 +0.15(+1.39%)
Dec 04, 2007 11.28 11.34 11.17 11.17 28,232,468 -0.23(-2.06%)
Dec 03, 2007 11.62 11.71 11.39 11.40 20,982,496 -0.29(-2.48%)
Nov 30, 2007 11.58 11.94 11.50 11.70 27,184,408 +0.18(+1.52%)
Nov 29, 2007 11.36 11.54 11.27 11.52 19,114,186 +0.04(+0.35%)
Nov 28, 2007 11.24 11.55 11.23 11.48 38,441,500 +0.18(+1.55%)
Nov 27, 2007 11.12 11.32 11.12 11.30 22,804,330 +0.21(+1.94%)
Nov 26, 2007 11.46 11.49 11.07 11.09 37,265,972 -0.45(-3.86%)
Nov 23, 2007 11.40 11.54 11.30 11.54 10,373,148 +0.13(+1.14%)
Nov 21, 2007 11.31 11.56 11.29 11.40 32,754,530 -0.15(-1.26%)
Nov 20, 2007 11.39 11.56 11.22 11.55 61,032,224 +0.12(+1.01%)
Nov 19, 2007 11.40 11.51 11.21 11.44 65,877,918 -0.15(-1.29%)
Nov 16, 2007 10.94 11.75 10.88 11.59 131,420,910 -0.46(-3.86%)
Nov 15, 2007 11.91 12.20 11.83 12.05 40,173,162 -0.07(-0.62%)
Nov 14, 2007 12.03 12.12 11.96 12.12 33,230,060 +0.13(+1.08%)
Nov 13, 2007 11.79 11.99 11.66 11.99 31,594,964 +0.42(+3.67%)
Nov 12, 2007 11.31 11.77 11.31 11.57 43,949,892 +0.29(+2.53%)
Nov 09, 2007 11.53 11.65 11.29 11.29 37,158,496 -0.41(-3.55%)
Nov 08, 2007 11.95 12.04 11.47 11.70 52,779,448 -0.36(-2.94%)
Nov 07, 2007 12.32 12.41 12.05 12.05 36,773,452 -0.42(-3.37%)
Nov 06, 2007 12.50 12.57 12.29 12.47 16,070,380 -0.01(-0.04%)
Nov 05, 2007 12.64 12.66 12.41 12.48 27,549,716 -0.29(-2.23%)
Nov 02, 2007 13.00 13.05 12.65 12.77 28,621,446 -0.15(-1.16%)
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.