Skip to main content

Starbucks Corp (NQ: SBUX )

99.27 +0.61 (+0.61%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.561 3.689 3.553 3.653 69,079,888 +0.05(+1.44%)
Feb 26, 2009 3.717 3.813 3.589 3.601 61,444,528 -0.16(-4.25%)
Feb 25, 2009 3.789 3.841 3.701 3.761 51,703,716 -0.04(-1.15%)
Feb 24, 2009 3.641 3.825 3.633 3.805 78,451,504 +0.15(+4.04%)
Feb 23, 2009 3.841 3.889 3.637 3.657 67,734,856 -0.17(-4.38%)
Feb 20, 2009 3.753 3.881 3.693 3.825 62,619,236 +0.02(+0.63%)
Feb 19, 2009 3.861 3.973 3.789 3.801 52,627,452 -0.05(-1.35%)
Feb 18, 2009 3.845 3.897 3.769 3.853 50,857,124 +0.00(+0.00%)
Feb 17, 2009 3.877 3.905 3.729 3.853 81,981,144 -0.19(-4.74%)
Feb 13, 2009 4.064 4.112 3.973 4.044 44,361,408 -0.02(-0.49%)
Feb 12, 2009 3.945 4.064 3.889 4.064 59,926,676 +0.08(+1.90%)
Feb 11, 2009 4.012 4.032 3.877 3.988 57,072,308 +0.04(+0.91%)
Feb 10, 2009 4.188 4.280 3.949 3.953 91,136,856 -0.33(-7.65%)
Feb 09, 2009 4.148 4.300 4.076 4.280 50,403,768 +0.07(+1.71%)
Feb 06, 2009 4.020 4.244 3.973 4.208 62,087,236 +0.16(+4.05%)
Feb 05, 2009 3.845 4.064 3.817 4.044 90,554,760 +0.14(+3.68%)
Feb 04, 2009 3.913 4.024 3.881 3.901 71,015,528 -0.02(-0.61%)
Feb 03, 2009 3.737 3.949 3.689 3.925 68,040,928 +0.16(+4.13%)
Feb 02, 2009 3.697 3.853 3.689 3.769 49,860,748 +0.00(+0.00%)
Jan 30, 2009 3.889 3.897 3.757 3.769 83,058,168 -0.08(-2.18%)
Jan 29, 2009 3.693 3.953 3.693 3.853 93,284,896 +0.00(+0.00%)
Jan 28, 2009 3.741 3.913 3.685 3.853 95,945,400 +0.20(+5.46%)
Jan 27, 2009 3.585 3.689 3.545 3.653 60,306,388 +0.06(+1.67%)
Jan 26, 2009 3.597 3.705 3.509 3.593 65,712,552 -0.03(-0.88%)
Jan 23, 2009 3.545 3.681 3.533 3.625 52,626,448 -0.02(-0.44%)
Jan 22, 2009 3.585 3.725 3.505 3.641 53,426,956 +0.03(+0.77%)
Jan 21, 2009 3.422 3.613 3.394 3.613 60,160,112 +0.06(+1.80%)
Jan 20, 2009 3.777 3.801 3.533 3.549 39,953,620 -0.23(-6.03%)
Jan 16, 2009 3.789 3.813 3.637 3.777 45,155,904 +0.07(+1.94%)
Jan 15, 2009 3.617 3.773 3.545 3.705 44,455,584 +0.10(+2.65%)
Jan 14, 2009 3.685 3.697 3.525 3.609 55,407,176 -0.13(-3.52%)
Jan 13, 2009 3.797 3.905 3.689 3.741 50,185,860 -0.09(-2.29%)
Jan 12, 2009 3.917 3.973 3.789 3.829 59,915,656 -0.07(-1.84%)
Jan 09, 2009 4.040 4.052 3.837 3.901 56,066,916 -0.15(-3.65%)
Jan 08, 2009 3.933 4.068 3.861 4.048 54,082,688 +0.06(+1.50%)
Jan 07, 2009 4.008 4.028 3.913 3.988 60,655,544 -0.09(-2.25%)
Jan 06, 2009 4.012 4.136 3.973 4.080 44,107,432 +0.12(+3.02%)
Jan 05, 2009 3.945 4.016 3.833 3.961 40,252,184 +0.03(+0.81%)
Jan 02, 2009 3.757 3.937 3.725 3.929 37,283,600 +0.15(+4.02%)
Dec 31, 2008 3.721 3.801 3.705 3.777 24,688,420 +0.04(+1.07%)
Dec 30, 2008 3.629 3.737 3.613 3.737 32,827,222 +0.13(+3.65%)
Dec 29, 2008 3.765 3.765 3.561 3.605 28,016,678 -0.13(-3.42%)
Dec 26, 2008 3.785 3.793 3.693 3.733 15,012,226 +0.00(+0.11%)
Dec 24, 2008 3.693 3.729 3.673 3.729 8,821,086 +0.06(+1.63%)
Dec 23, 2008 3.745 3.833 3.629 3.669 46,368,184 -0.07(-1.82%)
Dec 22, 2008 3.949 3.977 3.665 3.737 42,376,676 -0.21(-5.26%)
Dec 19, 2008 3.901 3.977 3.773 3.945 73,306,328 +0.12(+3.02%)
Dec 18, 2008 3.996 4.140 3.757 3.829 60,103,008 -0.10(-2.44%)
Dec 17, 2008 3.829 4.004 3.781 3.925 75,428,320 +0.04(+1.13%)
Dec 16, 2008 3.677 3.885 3.621 3.881 81,529,792 +0.29(+8.00%)
Dec 15, 2008 3.761 3.797 3.549 3.593 71,555,040 -0.14(-3.64%)
Dec 12, 2008 3.549 3.769 3.525 3.729 51,424,688 +0.15(+4.13%)
Dec 11, 2008 3.761 3.809 3.561 3.581 53,125,388 -0.22(-5.88%)
Dec 10, 2008 3.709 3.861 3.641 3.805 49,378,844 +0.10(+2.80%)
Dec 09, 2008 3.741 3.881 3.689 3.701 61,053,796 -0.13(-3.44%)
Dec 08, 2008 3.713 3.893 3.701 3.833 61,191,552 +0.19(+5.26%)
Dec 05, 2008 3.370 3.653 3.266 3.641 64,848,928 +0.20(+5.92%)
Dec 04, 2008 3.358 3.757 3.314 3.438 93,277,384 -0.01(-0.35%)
Dec 03, 2008 3.322 3.489 3.258 3.450 57,179,508 +0.04(+1.29%)
Dec 02, 2008 3.266 3.410 3.186 3.406 55,979,252 +0.23(+7.30%)
Dec 01, 2008 3.446 3.461 3.166 3.174 53,514,620 -0.39(-10.97%)
Nov 28, 2008 3.453 3.569 3.453 3.565 16,123,816 +0.06(+1.71%)
Nov 26, 2008 3.210 3.525 3.206 3.505 50,341,652 +0.23(+6.94%)
Nov 25, 2008 3.194 3.434 3.146 3.278 107,657,920 -0.10(-2.84%)
Nov 24, 2008 3.214 3.394 3.170 3.374 85,230,752 +0.25(+7.92%)
Nov 21, 2008 2.986 3.154 2.819 3.126 105,393,664 +0.26(+9.20%)
Nov 20, 2008 3.150 3.206 2.863 2.863 88,969,784 -0.32(-10.04%)
Nov 19, 2008 3.306 3.414 3.174 3.182 72,581,968 -0.16(-4.89%)
Nov 18, 2008 3.442 3.541 3.250 3.346 77,758,704 -0.10(-3.01%)
Nov 17, 2008 3.362 3.629 3.298 3.450 79,121,264 +0.01(+0.35%)
Nov 14, 2008 3.669 3.689 3.438 3.438 67,123,704 -0.28(-7.52%)
Nov 13, 2008 3.773 3.777 3.226 3.717 175,145,312 -0.01(-0.21%)
Nov 12, 2008 3.861 3.957 3.705 3.725 115,043,304 -0.26(-6.61%)
Nov 11, 2008 3.793 4.100 3.765 3.988 131,941,576 -0.08(-2.06%)
Nov 10, 2008 4.392 4.392 3.957 4.072 88,499,896 -0.14(-3.32%)
Nov 07, 2008 4.392 4.488 4.100 4.212 86,235,640 -0.22(-4.87%)
Nov 06, 2008 4.587 4.691 4.404 4.428 66,338,732 -0.23(-4.97%)
Nov 05, 2008 4.931 4.991 4.643 4.659 50,821,556 -0.31(-6.19%)
Nov 04, 2008 5.170 5.178 4.839 4.967 118,780,336 -0.04(-0.72%)
Nov 03, 2008 5.058 5.250 4.963 5.003 63,689,752 -0.24(-4.57%)
Oct 31, 2008 4.999 5.262 4.907 5.242 93,585,464 +0.20(+4.04%)
Oct 30, 2008 4.731 5.070 4.575 5.039 98,554,304 +0.52(+11.39%)
Oct 29, 2008 4.332 4.715 4.252 4.523 100,552,056 +0.19(+4.33%)
Oct 28, 2008 3.913 4.352 3.793 4.336 78,802,168 +0.51(+13.24%)
Oct 27, 2008 3.713 3.992 3.713 3.829 50,758,436 -0.04(-0.93%)
Oct 24, 2008 3.657 4.020 3.657 3.865 67,722,832 -0.23(-5.65%)
Oct 23, 2008 4.004 4.112 3.893 4.096 88,667,712 +0.11(+2.70%)
Oct 22, 2008 4.088 4.188 3.897 3.988 74,343,280 -0.21(-4.95%)
Oct 21, 2008 4.216 4.412 4.192 4.196 51,523,376 -0.25(-5.57%)
Oct 20, 2008 4.216 4.448 4.192 4.444 63,592,068 +0.27(+6.51%)
Oct 17, 2008 4.108 4.276 4.020 4.172 71,868,632 -0.04(-1.04%)
Oct 16, 2008 4.024 4.248 3.869 4.216 101,064,520 +0.18(+4.35%)
Oct 15, 2008 4.392 4.416 4.032 4.040 76,523,880 -0.47(-10.44%)
Oct 14, 2008 4.823 4.883 4.460 4.511 86,121,928 -0.18(-3.75%)
Oct 13, 2008 4.639 4.751 4.444 4.687 84,924,680 +0.26(+5.96%)
Oct 10, 2008 4.116 4.492 3.992 4.424 164,219,776 +0.03(+0.64%)
Oct 09, 2008 4.631 4.739 4.384 4.396 89,850,936 -0.21(-4.51%)
Oct 08, 2008 4.779 5.078 4.591 4.603 125,280,552 -0.30(-6.11%)
Oct 07, 2008 5.246 5.282 4.895 4.903 97,268,888 -0.28(-5.32%)
Oct 06, 2008 5.322 5.422 4.987 5.178 105,752,840 -0.28(-5.05%)
Oct 03, 2008 5.737 5.841 5.438 5.454 68,628,536 -0.20(-3.60%)
Oct 02, 2008 5.945 5.985 5.653 5.657 48,423,044 -0.25(-4.26%)
Oct 01, 2008 5.813 6.013 5.797 5.909 52,082,928 -0.03(-0.47%)
Sep 30, 2008 5.741 5.961 5.641 5.937 67,830,032 +0.28(+4.94%)
Sep 29, 2008 5.933 6.021 5.649 5.657 103,793,656 -0.32(-5.28%)
Sep 26, 2008 5.805 5.989 5.789 5.973 47,768,816 +0.01(+0.20%)
Sep 25, 2008 5.993 6.013 5.905 5.961 48,208,644 +0.02(+0.27%)
Sep 24, 2008 6.037 6.124 5.873 5.945 41,754,508 -0.07(-1.13%)
Sep 23, 2008 6.101 6.200 5.989 6.013 47,960,176 -0.08(-1.31%)
Sep 22, 2008 6.384 6.396 6.069 6.093 55,504,360 -0.35(-5.45%)
Sep 19, 2008 6.544 6.600 5.989 6.444 94,273,256 +0.04(+0.69%)
Sep 18, 2008 6.324 6.456 6.104 6.400 97,285,920 +0.18(+2.89%)
Sep 17, 2008 6.228 6.388 6.180 6.220 75,466,392 -0.18(-2.81%)
Sep 16, 2008 6.168 6.452 6.136 6.400 109,302,008 +0.38(+6.30%)
Sep 15, 2008 5.929 6.224 5.889 6.021 63,998,332 -0.10(-1.63%)
Sep 12, 2008 6.184 6.256 6.073 6.120 52,219,684 -0.12(-1.92%)
Sep 11, 2008 5.937 6.252 5.893 6.240 82,992,040 +0.23(+3.78%)
Sep 10, 2008 6.041 6.120 5.949 6.013 39,682,112 +0.01(+0.13%)
Sep 09, 2008 6.228 6.268 6.001 6.005 58,555,596 -0.20(-3.22%)
Sep 08, 2008 6.220 6.232 6.057 6.204 68,742,248 +0.14(+2.37%)
Sep 05, 2008 5.949 6.089 5.897 6.061 48,193,616 +0.04(+0.66%)
Sep 04, 2008 6.312 6.320 6.021 6.021 64,437,156 -0.34(-5.34%)
Sep 03, 2008 6.384 6.484 6.292 6.360 49,246,092 +0.08(+1.21%)
Sep 02, 2008 6.372 6.715 6.280 6.284 68,625,032 +0.07(+1.16%)
Aug 29, 2008 6.352 6.408 6.148 6.212 49,728,500 -0.17(-2.63%)
Aug 28, 2008 6.312 6.388 6.260 6.380 26,129,630 +0.16(+2.50%)
Aug 27, 2008 6.168 6.288 6.120 6.224 42,185,820 +0.03(+0.52%)
Aug 26, 2008 6.256 6.260 6.108 6.192 34,092,600 -0.00(-0.06%)
Aug 25, 2008 6.376 6.384 6.176 6.196 38,221,364 -0.21(-3.24%)
Aug 22, 2008 6.292 6.456 6.268 6.404 33,248,014 +0.14(+2.30%)
Aug 21, 2008 6.220 6.296 6.168 6.260 39,687,120 -0.04(-0.57%)
Aug 20, 2008 6.452 6.452 6.208 6.296 55,263,408 -0.07(-1.13%)
Aug 19, 2008 6.548 6.612 6.344 6.368 58,208,444 -0.22(-3.39%)
Aug 18, 2008 6.639 6.739 6.540 6.592 53,204,536 -0.07(-1.08%)
Aug 15, 2008 6.827 6.859 6.624 6.663 52,107,976 -0.09(-1.36%)
Aug 14, 2008 6.432 6.827 6.416 6.755 83,466,936 +0.25(+3.80%)
Aug 13, 2008 6.560 6.572 6.412 6.508 70,110,824 -0.02(-0.37%)
Aug 12, 2008 6.444 6.743 6.376 6.532 107,998,560 +0.02(+0.37%)
Aug 11, 2008 5.973 6.548 5.965 6.508 147,323,504 +0.47(+7.80%)
Aug 08, 2008 5.837 6.101 5.813 6.037 61,838,268 +0.24(+4.13%)
Aug 07, 2008 5.841 5.925 5.785 5.797 47,159,168 -0.17(-2.81%)
Aug 06, 2008 5.781 5.973 5.729 5.965 68,465,728 +0.17(+2.89%)
Aug 05, 2008 5.705 5.817 5.685 5.797 87,664,832 +0.18(+3.27%)
Aug 04, 2008 5.761 5.765 5.593 5.613 76,918,624 -0.14(-2.50%)
Aug 01, 2008 5.949 5.957 5.681 5.757 64,858,948 -0.11(-1.84%)
Jul 31, 2008 5.809 6.049 5.793 5.865 99,238,088 +0.01(+0.14%)
Jul 30, 2008 6.017 6.025 5.757 5.857 91,910,808 -0.13(-2.13%)
Jul 29, 2008 5.709 6.144 5.665 5.985 81,747,200 +0.30(+5.34%)
Jul 28, 2008 5.713 5.817 5.617 5.681 52,319,372 -0.08(-1.32%)
Jul 25, 2008 5.881 5.965 5.729 5.757 53,220,568 -0.05(-0.83%)
Jul 24, 2008 6.049 6.077 5.801 5.805 68,507,808 -0.35(-5.71%)
Jul 23, 2008 6.081 6.400 5.997 6.156 89,146,112 +0.12(+1.92%)
Jul 22, 2008 5.617 6.069 5.601 6.041 77,358,448 +0.42(+7.38%)
Jul 21, 2008 5.733 5.781 5.605 5.625 36,312,276 -0.10(-1.74%)
Jul 18, 2008 5.745 5.821 5.649 5.725 49,096,312 -0.02(-0.35%)
Jul 17, 2008 5.526 5.785 5.498 5.745 66,897,280 +0.02(+0.35%)
Jul 16, 2008 5.402 5.777 5.366 5.725 77,984,128 +0.30(+5.60%)
Jul 15, 2008 5.494 5.538 5.322 5.422 127,000,288 -0.17(-3.00%)
Jul 14, 2008 5.673 5.701 5.498 5.589 66,708,428 -0.02(-0.43%)
Jul 11, 2008 5.661 5.737 5.442 5.613 92,912,192 -0.12(-2.16%)
Jul 10, 2008 5.889 5.933 5.677 5.737 71,447,336 -0.14(-2.38%)
Jul 09, 2008 6.112 6.148 5.877 5.877 63,497,888 -0.25(-4.04%)
Jul 08, 2008 5.889 6.176 5.849 6.124 102,028,840 +0.16(+2.61%)
Jul 07, 2008 6.224 6.232 5.921 5.969 90,932,472 -0.24(-3.92%)
Jul 03, 2008 6.220 6.304 6.069 6.212 26,446,234 -0.05(-0.77%)
Jul 02, 2008 6.400 6.408 6.200 6.260 59,741,748 +0.02(+0.38%)
Jul 01, 2008 6.212 6.276 6.101 6.236 51,294,520 -0.05(-0.76%)
Jun 30, 2008 6.464 6.520 6.280 6.284 32,524,362 -0.24(-3.73%)
Jun 27, 2008 6.508 6.616 6.364 6.528 41,548,820 +0.03(+0.43%)
Jun 26, 2008 6.687 6.719 6.496 6.500 30,744,796 -0.33(-4.85%)
Jun 25, 2008 6.636 6.903 6.632 6.831 30,484,858 +0.22(+3.26%)
Jun 24, 2008 6.532 6.755 6.488 6.616 31,969,486 +0.11(+1.66%)
Jun 23, 2008 6.891 6.983 6.496 6.508 49,098,828 -0.37(-5.40%)
Jun 20, 2008 7.095 7.115 6.859 6.879 32,726,876 -0.30(-4.22%)
Jun 19, 2008 7.079 7.210 6.939 7.182 23,082,666 +0.09(+1.24%)
Jun 18, 2008 7.186 7.222 7.051 7.095 21,171,154 -0.14(-1.93%)
Jun 17, 2008 7.334 7.374 7.214 7.234 15,953,644 -0.09(-1.25%)
Jun 16, 2008 7.190 7.410 7.143 7.326 20,776,466 +0.07(+0.99%)
Jun 13, 2008 7.167 7.266 7.119 7.254 27,327,164 +0.14(+1.96%)
Jun 12, 2008 7.091 7.210 7.051 7.115 21,469,964 +0.10(+1.42%)
Jun 11, 2008 7.163 7.163 7.007 7.015 28,431,132 -0.11(-1.51%)
Jun 10, 2008 7.031 7.159 6.887 7.123 24,449,050 +0.13(+1.83%)
Jun 09, 2008 7.071 7.266 6.935 6.995 42,050,032 -0.06(-0.85%)
Jun 06, 2008 7.326 7.326 7.043 7.055 30,649,660 -0.34(-4.59%)
Jun 05, 2008 7.246 7.394 7.190 7.394 34,220,272 +0.16(+2.21%)
Jun 04, 2008 7.075 7.322 7.075 7.234 39,863,300 +0.15(+2.08%)
Jun 03, 2008 7.159 7.238 6.947 7.087 32,752,060 -0.07(-1.00%)
Jun 02, 2008 7.254 7.254 7.039 7.159 27,244,182 -0.10(-1.43%)
May 30, 2008 7.338 7.350 7.186 7.262 30,072,894 -0.06(-0.76%)
May 29, 2008 7.119 7.350 7.119 7.318 31,003,478 +0.20(+2.80%)
May 28, 2008 7.027 7.139 6.807 7.119 38,445,448 +0.13(+1.83%)
May 27, 2008 6.787 7.023 6.770 6.991 34,923,488 +0.22(+3.30%)
May 26, 2008 6.823 6.827 6.667 6.767 32,518,412 +0.00(+0.00%)
May 23, 2008 6.823 6.827 6.667 6.767 32,516,408 -0.06(-0.82%)
May 22, 2008 6.659 6.903 6.628 6.823 41,547,396 +0.16(+2.46%)
May 21, 2008 6.759 6.771 6.647 6.659 33,498,780 -0.06(-0.95%)
May 20, 2008 6.723 6.767 6.600 6.723 51,832,816 -0.09(-1.35%)
May 19, 2008 6.807 6.963 6.783 6.815 44,661,940 +0.01(+0.13%)
May 16, 2008 6.608 6.811 6.568 6.806 65,910,396 +0.39(+6.08%)
May 15, 2008 6.320 6.480 6.320 6.416 21,515,124 +0.06(+0.94%)
May 14, 2008 6.364 6.440 6.336 6.356 27,307,434 -0.01(-0.19%)
May 13, 2008 6.420 6.420 6.268 6.368 27,120,548 -0.04(-0.56%)
May 12, 2008 6.348 6.408 6.324 6.404 30,799,518 +0.07(+1.14%)
May 09, 2008 6.300 6.376 6.260 6.332 34,135,240 +0.00(+0.06%)
May 08, 2008 6.392 6.428 6.276 6.328 50,096,484 -0.04(-0.63%)
May 07, 2008 6.548 6.572 6.356 6.368 38,084,484 -0.16(-2.51%)
May 06, 2008 6.476 6.612 6.432 6.532 34,129,312 +0.01(+0.12%)
May 05, 2008 6.548 6.620 6.468 6.524 31,404,420 -0.05(-0.73%)
May 02, 2008 6.787 6.827 6.488 6.572 39,517,284 -0.08(-1.14%)
May 01, 2008 6.372 6.743 6.320 6.647 52,896,024 +0.17(+2.59%)
Apr 30, 2008 6.508 6.628 6.412 6.480 43,583,416 +0.01(+0.19%)
Apr 29, 2008 6.252 6.532 6.248 6.468 35,797,616 +0.22(+3.45%)
Apr 28, 2008 6.356 6.360 6.224 6.252 30,098,626 -0.08(-1.26%)
Apr 25, 2008 6.448 6.456 6.168 6.332 49,438,528 -0.05(-0.81%)
Apr 24, 2008 6.348 6.460 6.144 6.384 179,668,672 -0.74(-10.42%)
Apr 23, 2008 7.079 7.131 7.031 7.127 41,755,488 +0.06(+0.85%)
Apr 22, 2008 7.147 7.170 6.959 7.067 26,860,678 -0.14(-1.94%)
Apr 21, 2008 7.274 7.274 7.151 7.206 38,334,288 -0.09(-1.26%)
Apr 18, 2008 7.151 7.314 7.103 7.298 31,102,118 +0.25(+3.51%)
Apr 17, 2008 7.067 7.083 6.939 7.051 19,455,628 -0.01(-0.11%)
Apr 16, 2008 6.939 7.067 6.876 7.059 23,694,372 +0.14(+2.08%)
Apr 15, 2008 6.791 6.931 6.771 6.915 23,148,432 +0.14(+2.06%)
Apr 14, 2008 6.863 6.891 6.739 6.775 29,373,526 -0.12(-1.68%)
Apr 11, 2008 6.891 6.987 6.855 6.891 25,912,542 -0.12(-1.65%)
Apr 10, 2008 6.987 7.083 6.959 7.007 35,615,508 +0.03(+0.46%)
Apr 09, 2008 7.230 7.254 6.927 6.975 45,819,492 -0.20(-2.84%)
Apr 08, 2008 7.366 7.382 7.147 7.178 27,164,754 -0.13(-1.80%)
Apr 07, 2008 7.438 7.466 7.286 7.310 15,887,575 -0.08(-1.03%)
Apr 04, 2008 7.354 7.462 7.271 7.386 24,428,778 +0.06(+0.87%)
Apr 03, 2008 7.386 7.426 7.214 7.322 17,629,108 -0.10(-1.40%)
Apr 02, 2008 7.386 7.542 7.314 7.426 26,461,200 +0.04(+0.54%)
Apr 01, 2008 7.119 7.386 7.059 7.386 47,989,540 +0.40(+5.71%)
Mar 31, 2008 6.811 7.059 6.787 6.987 29,650,644 +0.18(+2.64%)
Mar 28, 2008 7.087 7.107 6.787 6.807 29,734,750 -0.23(-3.23%)
Mar 27, 2008 7.091 7.190 7.011 7.035 24,076,522 -0.02(-0.23%)
Mar 26, 2008 7.163 7.174 7.007 7.051 22,569,630 -0.13(-1.83%)
Mar 25, 2008 7.155 7.210 7.099 7.182 33,805,784 +0.04(+0.56%)
Mar 24, 2008 7.007 7.190 6.987 7.143 55,974,744 +0.14(+2.05%)
Mar 21, 2008 7.043 7.119 6.955 6.999 58,390,528 +0.00(+0.00%)
Mar 20, 2008 7.043 7.119 6.955 6.999 58,383,644 +0.01(+0.17%)
Mar 19, 2008 7.322 7.386 6.983 6.987 53,641,256 -0.30(-4.06%)
Mar 18, 2008 6.955 7.286 6.947 7.282 57,512,460 +0.39(+5.68%)
Mar 17, 2008 6.775 7.000 6.767 6.891 56,840,524 -0.05(-0.75%)
Mar 14, 2008 6.903 7.123 6.787 6.943 40,515,988 -0.10(-1.36%)
Mar 13, 2008 6.927 7.131 6.807 7.039 26,646,374 +0.01(+0.11%)
Mar 12, 2008 7.083 7.230 7.011 7.031 32,345,694 -0.05(-0.73%)
Mar 11, 2008 6.799 7.087 6.771 7.083 34,636,300 +0.38(+5.60%)
Mar 10, 2008 6.835 6.899 6.695 6.707 30,246,732 -0.12(-1.75%)
Mar 07, 2008 6.987 7.059 6.803 6.827 34,816,480 -0.20(-2.84%)
Mar 06, 2008 7.186 7.266 6.991 7.027 39,466,944 -0.22(-2.98%)
Mar 05, 2008 7.186 7.362 7.182 7.242 25,492,606 +0.10(+1.34%)
Mar 04, 2008 7.107 7.186 7.039 7.147 31,039,744 +0.02(+0.28%)
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.