Skip to main content

Starbucks Corp (NQ: SBUX )

91.46 -0.04 (-0.04%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.246 8.481 8.161 8.466 61,869,552 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,072 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,452,920 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.246 46,530,084 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,674,800 +0.08(+0.93%)
Nov 20, 2009 8.246 8.396 8.195 8.276 33,500,150 -0.05(-0.56%)
Nov 19, 2009 8.304 8.354 8.137 8.323 53,154,476 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,452 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,402,664 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,865,784 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.420 44,191,060 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 49,999,560 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,268,960 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,148,936 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,775,536 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,609,024 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,064 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,645,456 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,061,940 +0.02(+0.21%)
Nov 02, 2009 7.337 7.523 7.287 7.492 57,775,096 +0.15(+2.11%)
Oct 30, 2009 7.554 7.619 7.318 7.337 64,336,368 -0.21(-2.77%)
Oct 29, 2009 7.322 7.557 7.291 7.546 57,851,668 +0.30(+4.16%)
Oct 28, 2009 7.414 7.534 7.225 7.244 69,872,728 -0.14(-1.83%)
Oct 27, 2009 7.724 7.751 7.341 7.380 87,940,800 -0.37(-4.79%)
Oct 26, 2009 7.751 7.994 7.728 7.751 53,734,444 -0.09(-1.09%)
Oct 23, 2009 7.940 7.944 7.789 7.836 33,524,466 -0.15(-1.89%)
Oct 22, 2009 7.867 8.048 7.809 7.987 40,651,740 +0.12(+1.57%)
Oct 21, 2009 7.867 8.133 7.847 7.863 53,872,584 -0.07(-0.93%)
Oct 20, 2009 8.033 8.099 7.878 7.936 30,641,170 -0.16(-1.96%)
Oct 19, 2009 7.994 8.161 7.921 8.095 39,828,604 +0.12(+1.45%)
Oct 16, 2009 7.979 7.998 7.855 7.979 52,385,664 -0.03(-0.39%)
Oct 15, 2009 7.867 8.014 7.844 8.010 52,478,272 +0.07(+0.88%)
Oct 14, 2009 7.898 8.010 7.855 7.940 38,484,480 +0.14(+1.73%)
Oct 13, 2009 7.898 7.898 7.743 7.805 34,969,996 -0.07(-0.83%)
Oct 12, 2009 7.793 7.940 7.762 7.871 51,836,736 +0.05(+0.59%)
Oct 09, 2009 7.874 7.971 7.770 7.824 46,000,300 -0.09(-1.12%)
Oct 08, 2009 7.909 8.114 7.874 7.913 53,994,164 +0.03(+0.34%)
Oct 07, 2009 7.913 7.963 7.801 7.886 36,200,816 -0.05(-0.63%)
Oct 06, 2009 7.751 8.014 7.712 7.936 56,353,884 +0.18(+2.34%)
Oct 05, 2009 7.658 7.786 7.577 7.755 37,685,148 +0.12(+1.62%)
Oct 02, 2009 7.627 7.758 7.573 7.631 44,015,672 -0.09(-1.15%)
Oct 01, 2009 7.940 7.963 7.654 7.720 61,057,800 -0.26(-3.29%)
Sep 30, 2009 7.874 8.014 7.623 7.983 73,250,112 +0.10(+1.32%)
Sep 29, 2009 7.994 8.025 7.797 7.878 48,155,140 -0.09(-1.16%)
Sep 28, 2009 7.708 8.029 7.685 7.971 66,862,680 +0.31(+3.98%)
Sep 25, 2009 7.395 7.774 7.353 7.666 92,815,456 +0.26(+3.44%)
Sep 24, 2009 7.654 7.700 7.349 7.411 85,195,128 -0.20(-2.64%)
Sep 23, 2009 7.886 7.909 7.600 7.612 61,189,728 -0.30(-3.81%)
Sep 22, 2009 7.987 8.029 7.878 7.913 36,998,080 -0.08(-0.97%)
Sep 21, 2009 7.975 8.072 7.863 7.990 47,026,240 -0.03(-0.43%)
Sep 18, 2009 7.909 8.095 7.863 8.025 75,011,240 +0.26(+3.39%)
Sep 17, 2009 7.658 7.917 7.631 7.762 50,259,280 +0.09(+1.16%)
Sep 16, 2009 7.666 7.673 7.557 7.673 51,671,696 +0.02(+0.30%)
Sep 15, 2009 7.731 7.793 7.623 7.650 55,668,888 -0.11(-1.44%)
Sep 14, 2009 7.604 7.805 7.569 7.762 47,677,092 +0.07(+0.96%)
Sep 11, 2009 7.728 7.739 7.600 7.689 49,865,044 -0.03(-0.40%)
Sep 10, 2009 7.778 7.824 7.604 7.720 84,720,696 -0.05(-0.60%)
Sep 09, 2009 7.422 7.813 7.395 7.766 106,611,608 +0.34(+4.64%)
Sep 08, 2009 7.372 7.441 7.326 7.422 38,436,364 +0.07(+0.95%)
Sep 04, 2009 7.233 7.403 7.136 7.353 40,647,600 +0.13(+1.77%)
Sep 03, 2009 7.190 7.225 7.039 7.225 58,533,040 +0.05(+0.70%)
Sep 02, 2009 7.144 7.248 7.105 7.175 44,235,552 +0.00(+0.00%)
Sep 01, 2009 7.337 7.480 7.121 7.175 75,890,248 -0.17(-2.26%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,156 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,395,716 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,520 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,411,900 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,144 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,320 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,232 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,052 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 45,999,780 +0.04(+0.58%)
Aug 18, 2009 7.210 7.364 7.198 7.349 46,258,464 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,443,536 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,211,904 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,200 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,308 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,725,944 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,080 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.125 7.356 75,068,664 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,224 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,001,632 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,418,552 +0.17(+2.35%)
Aug 03, 2009 6.951 7.086 6.831 7.063 74,969,328 +0.22(+3.22%)
Jul 31, 2009 6.761 6.920 6.746 6.842 48,816,856 +0.03(+0.40%)
Jul 30, 2009 6.742 6.896 6.672 6.815 71,864,080 +0.18(+2.74%)
Jul 29, 2009 6.672 6.742 6.576 6.634 43,772,508 -0.08(-1.15%)
Jul 28, 2009 6.618 6.761 6.603 6.711 44,578,052 +0.02(+0.35%)
Jul 27, 2009 6.707 6.765 6.552 6.688 66,668,148 +0.03(+0.46%)
Jul 24, 2009 6.661 6.750 6.533 6.657 54,360,460 -0.02(-0.23%)
Jul 23, 2009 6.649 6.695 6.518 6.672 123,623,728 -0.05(-0.75%)
Jul 22, 2009 6.185 6.800 6.166 6.722 393,220,512 +1.04(+18.38%)
Jul 21, 2009 5.810 5.818 5.570 5.679 86,887,960 -0.09(-1.54%)
Jul 20, 2009 5.586 5.779 5.582 5.768 54,405,988 +0.19(+3.32%)
Jul 17, 2009 5.617 5.628 5.513 5.582 44,892,612 +0.01(+0.21%)
Jul 16, 2009 5.543 5.632 5.501 5.570 40,454,104 -0.00(-0.07%)
Jul 15, 2009 5.482 5.578 5.435 5.574 60,842,060 +0.12(+2.20%)
Jul 14, 2009 5.373 5.485 5.288 5.455 65,112,936 +0.02(+0.43%)
Jul 13, 2009 5.199 5.443 5.141 5.431 77,059,504 +0.23(+4.46%)
Jul 10, 2009 5.230 5.377 5.153 5.199 53,946,048 -0.07(-1.39%)
Jul 09, 2009 5.049 5.335 5.018 5.273 102,289,512 +0.23(+4.60%)
Jul 08, 2009 5.041 5.095 4.933 5.041 67,349,520 +0.03(+0.54%)
Jul 07, 2009 5.199 5.219 5.006 5.014 48,794,088 -0.17(-3.21%)
Jul 06, 2009 5.126 5.257 5.087 5.180 47,645,012 +0.00(+0.07%)
Jul 02, 2009 5.362 5.404 5.165 5.176 69,241,544 -0.24(-4.36%)
Jul 01, 2009 5.404 5.528 5.393 5.412 76,105,992 +0.04(+0.79%)
Jun 30, 2009 5.570 5.632 5.331 5.369 111,577,832 -0.29(-5.12%)
Jun 29, 2009 5.698 5.748 5.574 5.659 34,420,032 +0.04(+0.76%)
Jun 26, 2009 5.698 5.783 5.605 5.617 77,197,120 -0.12(-2.09%)
Jun 25, 2009 5.470 5.752 5.451 5.737 62,305,696 +0.24(+4.43%)
Jun 24, 2009 5.520 5.628 5.443 5.493 51,609,612 +0.02(+0.35%)
Jun 23, 2009 5.369 5.559 5.331 5.474 80,032,304 +0.17(+3.28%)
Jun 22, 2009 5.412 5.451 5.234 5.300 53,241,908 -0.20(-3.72%)
Jun 19, 2009 5.451 5.628 5.439 5.505 66,464,304 +0.05(+0.92%)
Jun 18, 2009 5.505 5.617 5.451 5.455 44,810,868 -0.07(-1.33%)
Jun 17, 2009 5.389 5.648 5.366 5.528 78,479,160 +0.12(+2.14%)
Jun 16, 2009 5.466 5.513 5.366 5.412 46,976,056 -0.05(-0.85%)
Jun 15, 2009 5.551 5.582 5.381 5.458 45,833,188 -0.17(-2.96%)
Jun 12, 2009 5.478 5.628 5.420 5.625 56,132,448 +0.11(+2.03%)
Jun 11, 2009 5.741 5.814 5.497 5.513 75,150,928 -0.25(-4.30%)
Jun 10, 2009 5.868 5.953 5.659 5.760 63,452,700 -0.12(-1.97%)
Jun 09, 2009 5.783 5.930 5.760 5.876 48,974,136 +0.09(+1.54%)
Jun 08, 2009 5.679 5.845 5.663 5.787 61,990,616 -0.05(-0.80%)
Jun 05, 2009 5.949 5.953 5.806 5.833 44,635,480 -0.03(-0.53%)
Jun 04, 2009 5.907 5.945 5.806 5.864 70,985,072 -0.05(-0.85%)
Jun 03, 2009 5.686 5.915 5.675 5.915 70,212,128 +0.19(+3.24%)
Jun 02, 2009 5.702 5.830 5.671 5.729 43,968,592 -0.04(-0.67%)
Jun 01, 2009 5.632 5.795 5.570 5.768 60,100,152 +0.20(+3.68%)
May 29, 2009 5.331 5.563 5.304 5.563 90,454,184 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,381,752 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,072 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,991,576 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,169,408 -0.17(-3.20%)
May 21, 2009 5.176 5.254 5.141 5.192 111,560,760 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,087,216 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,556 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,388 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,256,840 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,508 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,404 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.995 5.095 51,551,148 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,840,504 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,344,280 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,311,384 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,378,568 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,428 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,222,992 +0.17(+3.19%)
May 01, 2009 5.574 5.605 5.304 5.335 99,866,672 -0.26(-4.56%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,721,584 +0.30(+5.62%)
Apr 29, 2009 5.284 5.397 5.199 5.292 77,951,960 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,032 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,121,880 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,398,528 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,426,168 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,871,480 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,358,616 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,016 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,630,824 +0.17(+3.88%)
Apr 16, 2009 4.419 4.523 4.411 4.488 94,856,992 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,128 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,761,424 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,204 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,981,820 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,492,832 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,072 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,885,960 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,008 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,953,736 +0.25(+5.82%)
Apr 01, 2009 4.248 4.349 4.179 4.318 51,453,364 +0.02(+0.54%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,068 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,304 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,566,080 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,318,560 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,038,808 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,568,592 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,661,352 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,486,848 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,380 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,000 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,170,216 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,916,784 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,146,936 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,409,760 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,418,848 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,271,620 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,907,392 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,375,688 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,129,568 +0.02(+0.68%)
Mar 02, 2009 3.471 3.533 3.386 3.390 46,946,048 -0.15(-4.15%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,160 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,459,428 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.584 3.642 53,399,188 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,096 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,024 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,672,656 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,220 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,524,836 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,669,480 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,116 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,891,800 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,943,832 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,125,432 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,056,616 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,212 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,524,248 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,280 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,136 +0.15(+4.13%)
Feb 02, 2009 3.580 3.730 3.572 3.649 51,495,788 +0.00(+0.00%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,781,824 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,343,904 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,091,656 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,283,964 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,867,408 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,184 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,178,940 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,132,892 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,263,788 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,636,660 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,380 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,096 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,831,564 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,416 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,905,472 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,176 +0.06(+1.50%)
Jan 07, 2009 3.881 3.901 3.788 3.862 62,644,572 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,553,808 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,140 +0.03(+0.81%)
Jan 02, 2009 3.638 3.812 3.607 3.804 38,506,212 +0.15(+4.02%)
Dec 31, 2008 3.603 3.680 3.587 3.657 25,498,006 +0.04(+1.07%)
Dec 30, 2008 3.514 3.618 3.498 3.618 33,903,696 +0.13(+3.65%)
Dec 29, 2008 3.645 3.645 3.448 3.491 28,935,404 -0.12(-3.42%)
Dec 26, 2008 3.665 3.672 3.576 3.614 15,504,509 +0.00(+0.11%)
Dec 24, 2008 3.576 3.611 3.556 3.611 9,110,348 +0.06(+1.63%)
Dec 23, 2008 3.626 3.711 3.514 3.553 47,888,696 -0.07(-1.82%)
Dec 22, 2008 3.823 3.850 3.549 3.618 43,766,300 -0.20(-5.26%)
Dec 19, 2008 3.777 3.850 3.653 3.819 75,710,200 +0.11(+3.02%)
Dec 18, 2008 3.870 4.009 3.638 3.707 62,073,912 -0.09(-2.44%)
Dec 17, 2008 3.707 3.877 3.661 3.800 77,901,776 +0.04(+1.13%)
Dec 16, 2008 3.560 3.761 3.506 3.757 84,203,328 +0.28(+8.00%)
Dec 15, 2008 3.642 3.676 3.437 3.479 73,901,480 -0.13(-3.64%)
Dec 12, 2008 3.437 3.649 3.413 3.611 53,111,016 +0.14(+4.12%)
Dec 11, 2008 3.642 3.688 3.448 3.468 54,867,484 -0.22(-5.88%)
Dec 10, 2008 3.591 3.738 3.526 3.684 50,998,080 +0.10(+2.80%)
Dec 09, 2008 3.622 3.757 3.572 3.584 63,055,880 -0.13(-3.44%)
Dec 08, 2008 3.595 3.769 3.584 3.711 63,198,156 +0.19(+5.26%)
Dec 05, 2008 3.263 3.537 3.162 3.526 66,975,464 +0.20(+5.92%)
Dec 04, 2008 3.251 3.638 3.209 3.328 96,336,144 -0.01(-0.35%)
Dec 03, 2008 3.216 3.379 3.154 3.340 59,054,548 +0.04(+1.29%)
Dec 02, 2008 3.162 3.301 3.085 3.297 57,814,932 +0.22(+7.30%)
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.