Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 3.336 3.352 3.066 3.073 55,269,480 -0.38(-10.97%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,551 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,464 +0.22(+6.94%)
Nov 25, 2008 3.093 3.325 3.046 3.174 111,188,256 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,025,648 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,849,744 +0.26(+9.20%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,887,296 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,088 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,308,576 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,715,824 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,324,840 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,888,704 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,815,824 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,268,224 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,000 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,063,496 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,120 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,104 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,675,392 -0.03(-0.72%)
Nov 03, 2008 4.898 5.083 4.805 4.844 65,778,276 -0.23(-4.57%)
Oct 31, 2008 4.840 5.095 4.751 5.076 96,654,328 +0.20(+4.04%)
Oct 30, 2008 4.581 4.909 4.430 4.879 101,786,112 +0.50(+11.39%)
Oct 29, 2008 4.194 4.565 4.117 4.380 103,849,376 +0.18(+4.33%)
Oct 28, 2008 3.788 4.214 3.672 4.198 81,386,256 +0.49(+13.24%)
Oct 27, 2008 3.595 3.866 3.595 3.707 52,422,916 -0.03(-0.93%)
Oct 24, 2008 3.541 3.893 3.541 3.742 69,943,608 -0.22(-5.65%)
Oct 23, 2008 3.877 3.982 3.769 3.966 91,575,320 +0.10(+2.70%)
Oct 22, 2008 3.958 4.055 3.773 3.862 76,781,160 -0.20(-4.95%)
Oct 21, 2008 4.082 4.272 4.059 4.063 53,212,936 -0.24(-5.57%)
Oct 20, 2008 4.082 4.306 4.059 4.303 65,677,388 +0.26(+6.51%)
Oct 17, 2008 3.978 4.140 3.893 4.040 74,225,352 -0.04(-1.04%)
Oct 16, 2008 3.897 4.113 3.746 4.082 104,378,648 +0.17(+4.35%)
Oct 15, 2008 4.252 4.275 3.904 3.912 79,033,264 -0.46(-10.44%)
Oct 14, 2008 4.670 4.728 4.318 4.368 88,946,048 -0.17(-3.75%)
Oct 13, 2008 4.492 4.600 4.303 4.538 87,709,536 +0.26(+5.96%)
Oct 10, 2008 3.986 4.349 3.866 4.283 169,604,880 +0.03(+0.64%)
Oct 09, 2008 4.484 4.589 4.245 4.256 92,797,344 -0.20(-4.51%)
Oct 08, 2008 4.627 4.917 4.446 4.457 129,388,776 -0.29(-6.11%)
Oct 07, 2008 5.080 5.114 4.739 4.747 100,458,544 -0.27(-5.32%)
Oct 06, 2008 5.153 5.250 4.828 5.014 109,220,704 -0.27(-5.05%)
Oct 03, 2008 5.555 5.656 5.265 5.281 70,879,016 -0.20(-3.60%)
Oct 02, 2008 5.756 5.795 5.474 5.478 50,010,940 -0.24(-4.26%)
Oct 01, 2008 5.628 5.822 5.613 5.721 53,790,840 -0.03(-0.47%)
Sep 30, 2008 5.559 5.772 5.462 5.748 70,054,328 +0.27(+4.94%)
Sep 29, 2008 5.744 5.830 5.470 5.478 107,197,272 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,256 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.772 49,789,508 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,123,728 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,532,892 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,468 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,364,680 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,476,136 +0.17(+2.89%)
Sep 17, 2008 6.031 6.185 5.984 6.023 77,941,096 -0.17(-2.81%)
Sep 16, 2008 5.973 6.247 5.942 6.197 112,886,256 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.830 66,096,972 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,080 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,713,528 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,372 +0.01(+0.13%)
Sep 09, 2008 6.031 6.069 5.810 5.814 60,475,760 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,996,456 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,773,988 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.830 5.830 66,550,188 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,860,980 +0.07(+1.21%)
Sep 02, 2008 6.170 6.502 6.081 6.085 70,875,392 +0.07(+1.16%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,204 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,476 +0.15(+2.50%)
Aug 27, 2008 5.973 6.088 5.926 6.027 43,569,180 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.915 5.996 35,210,572 -0.00(-0.06%)
Aug 25, 2008 6.174 6.181 5.980 6.000 39,474,724 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,288 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.973 6.061 40,988,548 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,075,612 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,224 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,228 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,816,708 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,203,992 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,409,904 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.174 6.324 111,540,064 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,154,560 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,080 +0.23(+4.13%)
Aug 07, 2008 5.656 5.737 5.601 5.613 48,705,620 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,710,872 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,539,544 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,440,952 -0.14(-2.50%)
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.