Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,508 +0.06(+0.11%)
Oct 29, 2015 53.05 53.11 51.62 52.28 17,708,912 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,038 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,588 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,624 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,810,972 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,282 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,673 -0.29(-0.57%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,883 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,796 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,207 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.93 11,651,726 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,560 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,108 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,738 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,682 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,397 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,211 +0.08(+0.15%)
Oct 06, 2015 49.20 49.47 48.70 49.09 6,744,255 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,237 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,230 +0.50(+1.04%)
Oct 01, 2015 47.67 48.09 46.75 48.08 10,158,923 +0.54(+1.13%)
Sep 30, 2015 47.17 47.59 46.51 47.54 11,716,000 +0.94(+2.01%)
Sep 29, 2015 46.71 47.09 45.84 46.60 11,228,782 -0.04(-0.09%)
Sep 28, 2015 48.52 48.87 46.52 46.65 13,803,857 -1.86(-3.83%)
Sep 25, 2015 49.28 49.31 48.29 48.50 12,705,524 -0.32(-0.65%)
Sep 24, 2015 47.99 48.96 47.82 48.82 11,987,677 +0.49(+1.00%)
Sep 23, 2015 47.81 48.45 47.72 48.34 8,164,252 +0.56(+1.17%)
Sep 22, 2015 47.55 47.88 47.42 47.78 10,261,826 -0.35(-0.73%)
Sep 21, 2015 47.84 48.36 47.64 48.13 7,436,388 +0.59(+1.23%)
Sep 18, 2015 47.25 48.20 47.07 47.54 19,449,834 -0.37(-0.77%)
Sep 17, 2015 47.94 48.60 47.71 47.91 8,995,917 +0.02(+0.04%)
Sep 16, 2015 47.53 47.97 47.01 47.89 7,882,626 +0.29(+0.61%)
Sep 15, 2015 47.20 47.85 46.94 47.60 8,059,681 +0.52(+1.10%)
Sep 14, 2015 47.29 47.60 46.88 47.08 6,532,989 -0.20(-0.42%)
Sep 11, 2015 46.16 47.29 46.03 47.28 9,998,817 +0.97(+2.10%)
Sep 10, 2015 45.45 46.58 45.44 46.31 10,669,814 +0.57(+1.24%)
Sep 09, 2015 46.76 46.84 45.64 45.74 10,049,756 -0.43(-0.94%)
Sep 08, 2015 46.26 46.38 45.61 46.18 9,626,267 +0.78(+1.71%)
Sep 04, 2015 45.06 45.40 45.40 45.40 8,362,287 -0.34(-0.75%)
Sep 03, 2015 46.60 46.64 45.56 45.74 9,527,407 -0.48(-1.03%)
Sep 02, 2015 45.58 46.25 44.96 46.22 11,822,039 +1.47(+3.29%)
Sep 01, 2015 44.33 45.47 44.11 44.75 16,049,079 -1.01(-2.21%)
Aug 31, 2015 46.16 46.40 45.58 45.76 9,526,520 -0.77(-1.65%)
Aug 28, 2015 46.59 47.09 46.17 46.53 9,068,312 -0.27(-0.57%)
Aug 27, 2015 45.80 47.01 45.51 46.80 19,113,980 +1.66(+3.69%)
Aug 26, 2015 44.32 45.29 42.88 45.13 18,551,048 +2.40(+5.62%)
Aug 25, 2015 44.30 44.84 42.70 42.73 23,498,966 +0.63(+1.49%)
Aug 24, 2015 40.19 44.05 35.18 42.10 32,468,682 -2.09(-4.73%)
Aug 21, 2015 45.77 45.87 44.00 44.20 24,164,592 -2.48(-5.32%)
Aug 20, 2015 47.68 47.80 46.65 46.68 8,931,531 -1.49(-3.09%)
Aug 19, 2015 48.16 48.58 47.77 48.17 7,225,635 -0.20(-0.42%)
Aug 18, 2015 48.48 48.56 48.23 48.37 6,665,217 +0.08(+0.16%)
Aug 17, 2015 47.68 48.31 47.45 48.29 6,890,458 +0.54(+1.12%)
Aug 14, 2015 47.63 47.78 47.39 47.76 5,743,479 +0.21(+0.44%)
Aug 13, 2015 47.27 47.88 47.27 47.55 8,047,737 +0.39(+0.83%)
Aug 12, 2015 46.58 47.17 45.96 47.16 12,045,614 +0.03(+0.05%)
Aug 11, 2015 46.66 47.20 46.20 47.13 9,638,598 +0.07(+0.14%)
Aug 10, 2015 47.92 48.20 46.63 47.06 14,379,321 -0.78(-1.63%)
Aug 07, 2015 47.95 47.97 47.27 47.84 9,304,044 -0.03(-0.05%)
Aug 06, 2015 49.46 49.52 47.75 47.87 13,225,590 -1.49(-3.02%)
Aug 05, 2015 49.47 49.62 49.21 49.36 8,786,413 +0.26(+0.53%)
Aug 04, 2015 48.72 49.11 48.54 49.10 10,893,941 +0.56(+1.15%)
Aug 03, 2015 48.90 49.18 48.41 48.54 9,187,950 +0.22(+0.45%)
Jul 31, 2015 48.75 48.75 48.15 48.32 7,816,147 -0.11(-0.22%)
Jul 30, 2015 47.79 48.50 47.55 48.43 8,797,167 +0.46(+0.96%)
Jul 29, 2015 47.86 48.21 47.66 47.97 10,155,138 +0.31(+0.65%)
Jul 28, 2015 47.87 47.88 47.18 47.66 10,417,107 +0.13(+0.28%)
Jul 27, 2015 47.72 47.94 47.42 47.53 10,781,213 -0.26(-0.54%)
Jul 24, 2015 49.31 49.47 47.67 47.79 17,455,354 +0.61(+1.29%)
Jul 23, 2015 47.53 47.54 46.84 47.18 14,872,211 -0.11(-0.23%)
Jul 22, 2015 47.07 47.44 46.92 47.29 8,241,668 +0.41(+0.87%)
Jul 21, 2015 47.03 47.10 46.53 46.88 8,052,794 -0.01(-0.02%)
Jul 20, 2015 46.48 47.33 46.46 46.89 9,625,128 +0.43(+0.93%)
Jul 17, 2015 46.63 46.63 46.18 46.45 10,448,777 -0.04(-0.09%)
Jul 16, 2015 46.76 46.84 46.43 46.49 8,756,492 +0.33(+0.72%)
Jul 15, 2015 46.64 46.67 46.11 46.16 9,845,243 -0.34(-0.74%)
Jul 14, 2015 46.68 46.76 46.31 46.50 8,425,128 +0.04(+0.09%)
Jul 13, 2015 45.88 46.62 45.79 46.46 8,963,229 +0.94(+2.07%)
Jul 10, 2015 45.49 45.65 45.19 45.52 9,696,321 +0.43(+0.96%)
Jul 09, 2015 45.10 45.46 44.94 45.08 9,208,452 +0.55(+1.24%)
Jul 08, 2015 44.93 45.06 44.47 44.53 9,756,089 -0.82(-1.81%)
Jul 07, 2015 45.28 45.49 44.51 45.35 11,342,478 +0.06(+0.13%)
Jul 06, 2015 44.74 45.38 44.73 45.30 6,468,976 +0.05(+0.12%)
Jul 02, 2015 45.07 45.24 45.24 45.24 6,815,287 +0.29(+0.65%)
Jul 01, 2015 44.93 45.22 44.71 44.95 7,322,402 +0.23(+0.51%)
Jun 30, 2015 45.17 45.29 44.32 44.72 11,741,817 +0.05(+0.12%)
Jun 29, 2015 44.93 45.37 44.64 44.67 7,833,496 -0.89(-1.96%)
Jun 26, 2015 45.43 45.67 45.29 45.56 7,957,202 +0.46(+1.02%)
Jun 25, 2015 45.12 45.40 45.04 45.10 6,459,114 +0.30(+0.67%)
Jun 24, 2015 44.83 45.02 44.64 44.80 6,622,589 -0.34(-0.75%)
Jun 23, 2015 45.08 45.19 44.81 45.14 6,809,357 +0.18(+0.40%)
Jun 22, 2015 45.31 45.40 44.94 44.96 8,510,393 -0.03(-0.06%)
Jun 19, 2015 45.11 45.41 44.91 44.98 12,719,800 -0.15(-0.33%)
Jun 18, 2015 44.62 45.28 44.54 45.13 12,842,479 +0.73(+1.63%)
Jun 17, 2015 44.28 44.60 43.97 44.41 8,074,700 +0.23(+0.52%)
Jun 16, 2015 43.60 44.32 43.54 44.18 7,321,010 +0.58(+1.33%)
Jun 15, 2015 43.57 43.76 43.38 43.60 6,659,725 -0.30(-0.68%)
Jun 12, 2015 43.72 43.99 43.51 43.90 6,278,244 +0.12(+0.27%)
Jun 11, 2015 44.05 44.21 43.74 43.78 7,229,341 -0.17(-0.38%)
Jun 10, 2015 43.21 44.09 43.09 43.95 9,593,980 +0.96(+2.23%)
Jun 09, 2015 42.83 43.12 42.62 42.99 6,034,192 +0.01(+0.02%)
Jun 08, 2015 43.37 43.57 42.95 42.98 7,575,595 -0.55(-1.26%)
Jun 05, 2015 43.02 43.74 42.76 43.53 8,539,937 +0.39(+0.91%)
Jun 04, 2015 43.27 43.52 43.02 43.14 7,469,943 -0.33(-0.77%)
Jun 03, 2015 43.37 43.60 43.10 43.47 6,619,805 +0.33(+0.75%)
Jun 02, 2015 43.36 43.62 43.09 43.15 9,444,027 -0.41(-0.94%)
Jun 01, 2015 43.34 43.76 43.10 43.56 8,482,192 +0.22(+0.50%)
May 29, 2015 43.33 43.57 42.91 43.34 11,268,430 +0.13(+0.29%)
May 28, 2015 43.24 43.32 42.91 43.22 7,042,669 +0.18(+0.43%)
May 27, 2015 42.57 43.12 42.46 43.03 7,449,163 +0.63(+1.48%)
May 26, 2015 42.86 43.17 42.27 42.41 8,835,192 -0.53(-1.24%)
May 22, 2015 42.81 42.94 42.94 42.94 7,022,693 +0.13(+0.29%)
May 21, 2015 42.49 42.91 42.36 42.81 6,094,933 +0.25(+0.59%)
May 20, 2015 42.80 42.91 42.06 42.56 6,767,214 -0.33(-0.76%)
May 19, 2015 42.94 43.14 42.51 42.89 8,362,747 +0.20(+0.47%)
May 18, 2015 42.25 42.78 42.17 42.69 10,788,431 +0.32(+0.75%)
May 15, 2015 42.36 42.41 42.03 42.37 7,213,309 +0.20(+0.48%)
May 14, 2015 41.69 42.20 41.43 42.17 8,799,368 +0.80(+1.95%)
May 13, 2015 41.58 41.83 41.23 41.36 5,907,006 -0.10(-0.24%)
May 12, 2015 41.00 41.70 40.87 41.46 7,035,704 +0.18(+0.42%)
May 11, 2015 41.46 41.89 41.19 41.29 6,050,975 -0.23(-0.56%)
May 08, 2015 41.70 42.06 41.26 41.52 7,241,058 +0.36(+0.87%)
May 07, 2015 40.65 41.33 40.64 41.16 6,809,612 +0.35(+0.86%)
May 06, 2015 41.44 41.46 40.51 40.81 9,630,430 -0.40(-0.96%)
May 05, 2015 41.66 41.75 41.17 41.21 12,816,397 -0.73(-1.75%)
May 04, 2015 41.82 42.35 41.80 41.94 9,011,963 +0.13(+0.31%)
May 01, 2015 41.53 41.92 41.31 41.81 7,115,766 +0.59(+1.43%)
Apr 30, 2015 42.10 42.14 41.10 41.22 10,212,685 -0.89(-2.11%)
Apr 29, 2015 41.92 42.36 41.74 42.11 8,613,353 +0.03(+0.08%)
Apr 28, 2015 42.07 42.24 41.58 42.08 10,658,009 -0.22(-0.51%)
Apr 27, 2015 43.08 43.19 42.21 42.30 13,496,730 -0.81(-1.87%)
Apr 24, 2015 42.67 43.31 42.09 43.10 26,801,952 +2.00(+4.88%)
Apr 23, 2015 40.37 41.32 40.14 41.10 19,031,526 +0.91(+2.27%)
Apr 22, 2015 40.33 40.41 39.89 40.19 8,713,724 -0.03(-0.07%)
Apr 21, 2015 40.20 40.31 39.93 40.22 7,468,092 +0.33(+0.83%)
Apr 20, 2015 39.83 40.01 39.66 39.89 5,854,878 +0.29(+0.73%)
Apr 17, 2015 39.83 39.91 39.40 39.59 9,068,171 -0.52(-1.30%)
Apr 16, 2015 40.10 40.31 40.04 40.11 6,388,877 +0.09(+0.22%)
Apr 15, 2015 40.58 40.58 40.02 40.03 6,208,169 -0.13(-0.33%)
Apr 14, 2015 40.34 40.50 39.89 40.16 7,158,359 -0.17(-0.41%)
Apr 13, 2015 40.38 40.65 40.23 40.33 9,826,491 +0.27(+0.68%)
Apr 10, 2015 40.41 40.41 39.81 40.05 7,989,641 +0.17(+0.44%)
Apr 09, 2015 39.62 39.90 39.29 39.88 8,549,669 +0.29(+0.72%)
Apr 08, 2015 39.01 39.61 39.01 39.59 8,211,181 +0.48(+1.23%)
Apr 07, 2015 39.25 39.48 39.06 39.11 6,439,907 -0.19(-0.48%)
Apr 06, 2015 39.02 39.41 38.85 39.30 7,286,684 +0.05(+0.14%)
Apr 02, 2015 38.84 39.34 38.75 39.24 21,319,002 +0.57(+1.47%)
Apr 01, 2015 39.20 39.29 38.48 38.67 33,977,144 -0.70(-1.77%)
Mar 31, 2015 39.77 39.99 39.37 39.37 20,969,738 -0.53(-1.33%)
Mar 30, 2015 39.93 40.12 39.70 39.90 16,429,318 +0.38(+0.96%)
Mar 27, 2015 39.49 39.89 39.39 39.52 19,227,272 -0.00(-0.01%)
Mar 26, 2015 39.64 39.81 38.94 39.53 24,882,352 -0.29(-0.72%)
Mar 25, 2015 40.80 40.94 39.81 39.81 23,830,714 -0.89(-2.20%)
Mar 24, 2015 40.37 40.88 40.23 40.71 18,565,788 +0.23(+0.56%)
Mar 23, 2015 40.69 40.70 40.21 40.48 19,209,472 -0.04(-0.09%)
Mar 20, 2015 40.95 41.12 40.33 40.52 41,759,072 -0.12(-0.31%)
Mar 19, 2015 40.23 41.24 40.07 40.64 52,968,204 +0.80(+2.00%)
Mar 18, 2015 39.08 40.15 38.81 39.84 37,115,220 +0.60(+1.54%)
Mar 17, 2015 38.98 39.28 38.91 39.24 13,250,831 +0.14(+0.36%)
Mar 16, 2015 39.08 39.34 38.97 39.10 16,290,767 +0.32(+0.81%)
Mar 13, 2015 38.53 39.23 38.53 38.78 14,035,952 -0.04(-0.10%)
Mar 12, 2015 38.23 38.88 38.18 38.82 17,548,306 +0.81(+2.14%)
Mar 11, 2015 38.30 38.65 37.92 38.01 19,690,070 -0.32(-0.82%)
Mar 10, 2015 38.31 38.63 38.15 38.32 14,617,576 -0.36(-0.92%)
Mar 09, 2015 38.41 38.72 38.28 38.68 14,395,798 +0.34(+0.89%)
Mar 06, 2015 38.79 38.95 38.20 38.34 16,391,313 -0.59(-1.51%)
Mar 05, 2015 38.78 39.06 38.69 38.92 14,067,703 +0.24(+0.61%)
Mar 04, 2015 39.00 39.16 38.25 38.69 18,700,972 -0.39(-1.00%)
Mar 03, 2015 39.12 39.17 38.75 39.08 18,229,034 -0.10(-0.24%)
Mar 02, 2015 38.80 39.31 38.80 39.17 19,115,662 +0.31(+0.79%)
Feb 27, 2015 39.41 39.41 38.78 38.87 20,826,858 -0.44(-1.12%)
Feb 26, 2015 39.20 39.42 39.11 39.31 16,396,124 +0.12(+0.31%)
Feb 25, 2015 38.79 39.42 38.77 39.19 19,530,832 +0.34(+0.87%)
Feb 24, 2015 38.77 39.07 38.73 38.85 15,244,902 -0.05(-0.14%)
Feb 23, 2015 39.02 39.05 38.70 38.90 14,082,616 +0.03(+0.07%)
Feb 20, 2015 38.85 38.94 38.65 38.88 15,542,209 +0.14(+0.36%)
Feb 19, 2015 38.73 38.99 38.67 38.73 14,695,029 +0.07(+0.18%)
Feb 18, 2015 38.41 38.80 38.25 38.66 15,736,084 +0.40(+1.05%)
Feb 17, 2015 38.15 38.35 37.94 38.26 15,363,248 +0.19(+0.49%)
Feb 13, 2015 38.24 38.24 37.79 38.07 14,695,991 -0.10(-0.27%)
Feb 12, 2015 37.87 38.22 37.45 38.18 17,313,060 +0.43(+1.15%)
Feb 11, 2015 37.90 38.16 37.71 37.74 15,555,679 -0.16(-0.43%)
Feb 10, 2015 37.15 37.99 37.14 37.91 29,994,294 +0.98(+2.66%)
Feb 09, 2015 36.80 37.09 36.64 36.93 16,625,117 -0.07(-0.20%)
Feb 06, 2015 37.21 37.28 36.87 37.00 18,847,220 -0.27(-0.71%)
Feb 05, 2015 36.88 37.32 36.88 37.27 18,277,622 +0.39(+1.06%)
Feb 04, 2015 36.58 37.18 36.58 36.88 27,653,846 +0.09(+0.24%)
Feb 03, 2015 36.58 36.79 36.14 36.79 22,255,662 +0.27(+0.75%)
Feb 02, 2015 36.39 36.56 35.63 36.51 32,866,452 +0.19(+0.53%)
Jan 30, 2015 36.76 36.91 36.26 36.32 24,267,408 -0.63(-1.71%)
Jan 29, 2015 36.52 37.06 36.34 36.95 30,063,884 +0.61(+1.69%)
Jan 28, 2015 36.81 37.18 36.31 36.34 28,828,632 -0.32(-0.87%)
Jan 27, 2015 36.43 37.02 36.29 36.66 26,493,560 +0.09(+0.25%)
Jan 26, 2015 36.56 36.73 36.27 36.57 33,974,468 -0.04(-0.11%)
Jan 23, 2015 35.90 36.81 35.87 36.61 91,829,816 +2.27(+6.62%)
Jan 22, 2015 33.76 34.38 33.57 34.34 57,624,972 +0.60(+1.78%)
Jan 21, 2015 33.63 33.87 33.42 33.73 26,132,092 +0.03(+0.09%)
Jan 20, 2015 33.53 33.81 33.34 33.70 25,877,138 +0.25(+0.76%)
Jan 16, 2015 32.89 33.52 32.78 33.45 21,725,576 +0.43(+1.29%)
Jan 15, 2015 33.45 33.57 32.86 33.02 19,583,286 -0.35(-1.04%)
Jan 14, 2015 33.22 33.52 33.04 33.37 22,388,746 -0.19(-0.56%)
Jan 13, 2015 33.81 34.09 33.25 33.56 26,605,854 +0.27(+0.80%)
Jan 12, 2015 33.32 33.54 33.12 33.29 24,149,330 +0.18(+0.55%)
Jan 09, 2015 33.61 33.82 32.83 33.11 66,405,716 -1.12(-3.27%)
Jan 08, 2015 34.16 34.57 34.04 34.23 31,738,196 +0.54(+1.61%)
Jan 07, 2015 33.09 33.71 32.95 33.69 23,453,386 +0.81(+2.46%)
Jan 06, 2015 33.34 33.36 32.60 32.88 18,469,488 -0.27(-0.81%)
Jan 05, 2015 33.26 33.48 32.99 33.15 28,010,754 -0.65(-1.92%)
Jan 02, 2015 34.08 34.43 33.57 33.80 16,593,718 -0.25(-0.74%)
Dec 31, 2014 34.11 34.58 34.03 34.05 18,375,506 +0.11(+0.32%)
Dec 30, 2014 34.06 34.39 33.94 33.94 12,659,517 -0.24(-0.72%)
Dec 29, 2014 33.89 34.26 33.82 34.19 11,558,732 +0.23(+0.67%)
Dec 26, 2014 33.79 34.19 33.77 33.96 10,965,445 +0.23(+0.69%)
Dec 24, 2014 33.81 33.97 33.69 33.73 6,269,755 -0.07(-0.20%)
Dec 23, 2014 33.82 34.05 33.67 33.79 19,634,372 +0.37(+1.10%)
Dec 22, 2014 33.14 33.43 33.10 33.42 18,275,260 +0.46(+1.38%)
Dec 19, 2014 33.28 33.32 32.95 32.97 42,036,616 -0.24(-0.74%)
Dec 18, 2014 33.84 33.88 32.89 33.21 42,371,092 -0.17(-0.51%)
Dec 17, 2014 32.84 33.44 32.55 33.38 24,487,180 +0.54(+1.66%)
Dec 16, 2014 33.40 33.65 32.83 32.84 33,693,008 -0.73(-2.18%)
Dec 15, 2014 34.14 34.24 33.48 33.57 39,248,020 -0.98(-2.83%)
Dec 12, 2014 34.34 34.85 34.26 34.55 22,083,670 +0.05(+0.16%)
Dec 11, 2014 34.40 34.87 34.30 34.49 24,208,610 +0.19(+0.56%)
Dec 10, 2014 34.40 34.87 34.26 34.30 24,330,062 -0.15(-0.45%)
Dec 09, 2014 34.47 34.56 34.11 34.46 21,026,742 -0.32(-0.92%)
Dec 08, 2014 34.94 34.94 34.48 34.77 28,364,510 +0.10(+0.28%)
Dec 05, 2014 34.24 34.82 34.21 34.68 35,636,248 +0.94(+2.78%)
Dec 04, 2014 33.45 34.15 33.36 33.74 33,734,456 +0.35(+1.04%)
Dec 03, 2014 33.37 33.51 33.23 33.39 26,992,864 +0.04(+0.12%)
Dec 02, 2014 33.48 33.55 33.24 33.35 18,450,210 -0.20(-0.59%)
Dec 01, 2014 33.61 33.82 33.46 33.55 20,790,102 -0.15(-0.44%)
Nov 28, 2014 33.38 33.88 33.37 33.70 16,305,990 +0.63(+1.89%)
Nov 26, 2014 33.25 33.33 32.95 33.07 14,932,900 -0.21(-0.64%)
Nov 25, 2014 33.43 33.58 33.22 33.29 19,563,526 -0.13(-0.38%)
Nov 24, 2014 33.16 33.54 33.08 33.41 22,715,030 +0.32(+0.95%)
Nov 21, 2014 32.84 33.16 32.69 33.10 33,803,856 +0.65(+2.00%)
Nov 20, 2014 32.23 32.63 32.22 32.45 15,150,262 +0.16(+0.49%)
Nov 19, 2014 32.14 32.40 32.12 32.29 12,606,020 +0.10(+0.32%)
Nov 18, 2014 32.21 32.37 32.09 32.19 13,869,707 -0.11(-0.33%)
Nov 17, 2014 32.34 32.56 32.22 32.30 14,215,269 -0.12(-0.37%)
Nov 14, 2014 32.40 32.49 32.26 32.42 14,553,119 +0.10(+0.30%)
Nov 13, 2014 32.45 32.57 32.12 32.32 16,488,169 +0.02(+0.05%)
Nov 12, 2014 32.12 32.37 32.07 32.31 12,801,212 +0.05(+0.15%)
Nov 11, 2014 32.30 32.45 32.06 32.26 12,526,498 +0.03(+0.10%)
Nov 10, 2014 32.22 32.33 32.02 32.22 15,797,046 +0.01(+0.03%)
Nov 07, 2014 32.15 32.34 31.97 32.21 19,919,216 +0.14(+0.44%)
Nov 06, 2014 31.88 32.12 31.75 32.07 14,892,204 +0.33(+1.03%)
Nov 05, 2014 31.89 32.05 31.72 31.75 17,877,308 -0.02(-0.07%)
Nov 04, 2014 31.31 31.86 31.27 31.77 25,161,622 +0.25(+0.80%)
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.