Starbucks Corp (NQ: SBUX )

110.73 USD +0.07 (+0.06%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.80 13.89 13.74 13.78 16,065,802 +0.10(+0.73%)
Aug 30, 2007 13.60 13.77 13.56 13.68 11,675,856 -0.06(-0.47%)
Aug 29, 2007 13.46 13.77 13.45 13.74 14,856,936 +0.30(+2.23%)
Aug 28, 2007 13.71 13.71 13.43 13.44 17,876,200 -0.25(-1.79%)
Aug 27, 2007 13.76 13.80 13.66 13.69 8,465,660 -0.11(-0.80%)
Aug 24, 2007 13.72 13.80 13.65 13.79 14,682,430 +0.04(+0.25%)
Aug 23, 2007 13.80 13.86 13.56 13.76 17,207,714 -0.01(-0.07%)
Aug 22, 2007 13.71 13.94 13.68 13.77 18,159,932 +0.09(+0.69%)
Aug 21, 2007 13.40 13.71 13.38 13.68 23,162,390 +0.22(+1.64%)
Aug 20, 2007 13.35 13.57 13.25 13.46 17,096,614 +0.11(+0.79%)
Aug 17, 2007 13.48 13.48 13.06 13.35 32,010,954 +0.04(+0.34%)
Aug 16, 2007 13.10 13.44 13.02 13.30 27,918,776 +0.02(+0.15%)
Aug 15, 2007 13.51 13.66 13.25 13.29 29,880,982 -0.29(-2.14%)
Aug 14, 2007 13.90 13.90 13.51 13.57 22,722,606 -0.33(-2.37%)
Aug 13, 2007 14.02 14.18 13.75 13.90 23,789,716 -0.12(-0.82%)
Aug 10, 2007 13.88 14.30 13.88 14.02 26,390,144 -0.01(-0.04%)
Aug 09, 2007 13.75 14.27 13.68 14.03 40,430,836 +0.17(+1.19%)
Aug 08, 2007 13.55 14.02 13.55 13.86 27,993,586 +0.30(+2.21%)
Aug 07, 2007 13.39 13.65 13.26 13.56 22,946,372 +0.11(+0.85%)
Aug 06, 2007 13.21 13.52 13.15 13.45 24,520,236 +0.29(+2.20%)
Aug 03, 2007 13.18 13.47 13.15 13.15 33,612,714 -0.31(-2.27%)
Aug 02, 2007 13.85 14.00 13.42 13.46 38,702,822 -0.14(-1.03%)
Aug 01, 2007 13.26 13.64 13.25 13.60 43,115,166 +0.26(+1.95%)
Jul 31, 2007 13.61 13.66 13.34 13.34 33,289,408 -0.15(-1.11%)
Jul 30, 2007 13.42 13.55 13.23 13.49 35,950,446 +0.03(+0.20%)
Jul 27, 2007 13.62 13.75 13.36 13.46 40,574,660 -0.25(-1.84%)
Jul 26, 2007 13.87 13.89 13.33 13.71 48,681,600 -0.27(-1.90%)
Jul 25, 2007 14.17 14.19 13.84 13.98 25,197,384 -0.16(-1.15%)
Jul 24, 2007 14.16 14.25 13.97 14.14 37,392,226 +0.06(+0.41%)
Jul 23, 2007 13.98 14.20 13.90 14.09 39,397,702 +0.24(+1.70%)
Jul 20, 2007 13.95 14.06 13.70 13.85 38,022,394 -0.01(-0.04%)
Jul 19, 2007 13.37 14.09 13.34 13.86 76,906,216 +0.61(+4.57%)
Jul 18, 2007 12.88 13.27 12.88 13.25 45,144,684 +0.32(+2.45%)
Jul 17, 2007 13.04 13.12 12.90 12.93 20,700,740 -0.11(-0.82%)
Jul 16, 2007 13.01 13.18 12.95 13.04 14,731,250 +0.00(+0.04%)
Jul 13, 2007 12.99 13.09 12.87 13.04 23,631,382 +0.05(+0.42%)
Jul 12, 2007 13.09 13.10 12.81 12.98 34,766,504 -0.01(-0.12%)
Jul 11, 2007 13.04 13.09 12.97 12.99 23,129,562 -0.06(-0.46%)
Jul 10, 2007 13.11 13.15 13.03 13.05 25,131,222 -0.12(-0.87%)
Jul 09, 2007 13.26 13.31 13.12 13.17 18,173,788 -0.11(-0.79%)
Jul 06, 2007 13.20 13.30 13.10 13.28 16,235,154 +0.11(+0.80%)
Jul 05, 2007 13.24 13.36 13.12 13.17 25,761,694 -0.01(-0.08%)
Jul 03, 2007 13.06 13.20 13.03 13.18 15,957,334 +0.15(+1.19%)
Jul 02, 2007 13.20 13.22 13.00 13.03 20,631,448 -0.09(-0.72%)
Jun 29, 2007 13.29 13.33 13.02 13.12 57,422,718 -0.11(-0.79%)
Jun 28, 2007 13.25 13.41 13.13 13.22 51,034,230 +0.16(+1.22%)
Jun 27, 2007 12.84 13.08 12.81 13.06 27,023,742 +0.18(+1.40%)
Jun 26, 2007 12.93 13.03 12.85 12.88 34,846,144 +0.05(+0.43%)
Jun 25, 2007 12.84 12.88 12.61 12.83 36,042,592 +0.06(+0.47%)
Jun 22, 2007 13.02 13.02 12.75 12.77 70,243,810 -0.36(-2.74%)
Jun 21, 2007 13.70 13.72 13.05 13.13 78,523,298 -0.53(-3.88%)
Jun 20, 2007 13.77 13.86 13.63 13.66 21,875,200 -0.13(-0.98%)
Jun 19, 2007 13.81 13.81 13.66 13.79 20,039,000 -0.04(-0.25%)
Jun 18, 2007 13.98 14.00 13.79 13.83 15,986,400 -0.05(-0.40%)
Jun 15, 2007 13.97 14.00 13.85 13.88 27,818,400 +0.08(+0.58%)
Jun 14, 2007 13.86 13.99 13.71 13.80 23,504,600 -0.08(-0.58%)
Jun 13, 2007 13.94 13.96 13.71 13.88 34,107,800 +0.02(+0.11%)
Jun 12, 2007 13.53 14.03 13.45 13.87 38,150,800 +0.10(+0.73%)
Jun 11, 2007 13.86 13.90 13.76 13.77 14,346,420 -0.07(-0.47%)
Jun 08, 2007 13.66 13.88 13.60 13.84 27,530,410 +0.12(+0.84%)
Jun 07, 2007 14.01 14.07 13.62 13.72 38,578,402 -0.35(-2.52%)
Jun 06, 2007 14.20 14.20 14.06 14.07 19,618,782 -0.22(-1.54%)
Jun 05, 2007 14.35 14.37 14.14 14.29 21,266,864 -0.12(-0.83%)
Jun 04, 2007 14.43 14.51 14.31 14.41 18,872,500 -0.15(-1.03%)
Jun 01, 2007 14.40 14.57 14.37 14.56 21,987,932 +0.16(+1.11%)
May 31, 2007 14.44 14.45 14.28 14.40 16,224,536 +0.05(+0.38%)
May 30, 2007 14.22 14.36 14.16 14.35 18,466,582 +0.06(+0.46%)
May 29, 2007 14.35 14.37 14.20 14.29 16,092,684 -0.02(-0.14%)
May 25, 2007 14.27 14.35 14.10 14.30 19,344,822 +0.15(+1.06%)
May 24, 2007 14.45 14.57 14.04 14.15 35,890,694 -0.29(-2.01%)
May 23, 2007 14.60 14.63 14.44 14.45 17,333,494 -0.06(-0.41%)
May 22, 2007 14.66 14.77 14.46 14.51 21,245,648 -0.13(-0.92%)
May 21, 2007 14.55 14.79 14.51 14.64 30,025,946 +0.17(+1.14%)
May 18, 2007 14.31 14.64 14.28 14.47 40,771,078 +0.24(+1.69%)
May 17, 2007 14.19 14.29 14.04 14.23 67,157,676 +0.13(+0.96%)
May 16, 2007 14.21 14.37 14.02 14.10 53,807,268 -0.10(-0.67%)
May 15, 2007 14.46 14.50 14.19 14.20 40,722,308 -0.25(-1.76%)
May 14, 2007 14.85 14.88 14.36 14.45 37,667,344 -0.36(-2.40%)
May 11, 2007 14.82 14.92 14.75 14.80 19,525,902 +0.04(+0.24%)
May 10, 2007 14.96 15.04 14.75 14.77 25,250,834 -0.25(-1.66%)
May 09, 2007 15.11 15.15 14.90 15.02 25,117,950 -0.07(-0.46%)
May 08, 2007 15.16 15.19 15.01 15.09 20,122,440 -0.09(-0.56%)
May 07, 2007 15.41 15.45 15.15 15.18 25,843,672 -0.17(-1.14%)
May 04, 2007 15.94 15.95 15.28 15.35 39,623,348 -0.46(-2.91%)
May 03, 2007 15.78 15.89 15.60 15.81 45,892,958 +0.19(+1.18%)
May 02, 2007 15.54 15.79 15.50 15.62 18,860,430 +0.18(+1.14%)
May 01, 2007 15.58 15.59 15.31 15.45 15,213,400 -0.06(-0.39%)
Apr 30, 2007 15.72 15.80 15.50 15.51 16,122,270 -0.24(-1.52%)
Apr 27, 2007 15.90 15.95 15.70 15.75 18,880,568 -0.16(-1.01%)
Apr 26, 2007 15.92 16.15 15.82 15.91 14,569,228 -0.01(-0.06%)
Apr 25, 2007 15.66 15.95 15.60 15.92 19,254,756 +0.25(+1.60%)
Apr 24, 2007 15.78 15.80 15.52 15.67 18,302,188 -0.12(-0.73%)
Apr 23, 2007 15.83 15.99 15.70 15.79 17,174,016 -0.04(-0.28%)
Apr 20, 2007 15.60 15.97 15.49 15.83 41,076,488 +0.44(+2.86%)
Apr 19, 2007 15.40 15.40 15.23 15.39 12,876,142 -0.10(-0.65%)
Apr 18, 2007 15.52 15.59 15.43 15.49 12,581,706 -0.03(-0.19%)
Apr 17, 2007 15.51 15.62 15.42 15.52 11,538,906 -0.01(-0.03%)
Apr 16, 2007 15.38 15.62 15.38 15.53 12,799,448 +0.14(+0.94%)
Apr 13, 2007 15.39 15.43 15.24 15.38 20,854,966 +0.04(+0.29%)
Apr 12, 2007 15.37 15.43 15.15 15.34 21,283,258 -0.03(-0.20%)
Apr 11, 2007 15.59 15.60 15.25 15.37 29,351,520 -0.21(-1.38%)
Apr 10, 2007 15.53 15.64 15.44 15.58 16,442,418 +0.01(+0.06%)
Apr 09, 2007 15.76 15.76 15.53 15.57 12,981,430 -0.13(-0.83%)
Apr 05, 2007 15.68 15.79 15.62 15.70 13,309,254 +0.03(+0.19%)
Apr 04, 2007 15.89 15.89 15.64 15.67 14,266,516 -0.07(-0.48%)
Apr 03, 2007 15.71 15.99 15.65 15.74 16,233,510 +0.12(+0.77%)
Apr 02, 2007 15.77 15.79 15.53 15.62 13,401,472 -0.05(-0.35%)
Mar 30, 2007 15.64 15.76 15.50 15.68 14,511,916 +0.02(+0.10%)
Mar 29, 2007 15.79 15.85 15.48 15.66 19,747,202 +0.02(+0.16%)
Mar 28, 2007 15.80 15.85 15.61 15.64 31,083,284 -0.22(-1.39%)
Mar 27, 2007 15.97 16.00 15.80 15.86 20,934,870 -0.12(-0.72%)
Mar 26, 2007 16.08 16.08 15.69 15.97 24,633,126 +0.26(+1.69%)
Mar 23, 2007 15.88 15.88 15.60 15.71 18,907,310 -0.11(-0.70%)
Mar 22, 2007 16.20 16.23 15.76 15.82 27,994,372 -0.32(-1.95%)
Mar 21, 2007 15.85 16.14 15.73 16.14 31,103,736 +0.45(+2.84%)
Mar 20, 2007 15.60 15.80 15.51 15.69 27,376,044 +0.17(+1.10%)
Mar 19, 2007 15.47 15.71 15.42 15.52 24,576,718 +0.23(+1.50%)
Mar 16, 2007 15.22 15.57 15.03 15.29 51,045,772 +0.49(+3.35%)
Mar 15, 2007 14.72 14.89 14.71 14.79 17,966,858 +0.13(+0.92%)
Mar 14, 2007 14.67 14.71 14.43 14.66 27,550,260 -0.02(-0.14%)
Mar 13, 2007 15.04 15.04 14.63 14.68 22,052,248 -0.36(-2.36%)
Mar 12, 2007 15.12 15.24 14.96 15.04 21,369,206 -0.12(-0.79%)
Mar 09, 2007 15.46 15.49 15.04 15.15 20,224,828 -0.20(-1.27%)
Mar 08, 2007 15.45 15.72 15.31 15.35 30,076,524 +0.12(+0.75%)
Mar 07, 2007 15.00 15.37 14.97 15.23 28,198,430 +0.23(+1.57%)
Mar 06, 2007 14.94 15.11 14.88 15.00 21,349,958 +0.29(+2.01%)
Mar 05, 2007 14.80 14.90 14.65 14.71 23,284,970 -0.23(-1.57%)
Mar 02, 2007 15.00 15.14 14.90 14.94 28,450,586 -0.26(-1.68%)
Mar 01, 2007 15.10 15.40 15.01 15.20 24,392,922 -0.25(-1.65%)
Feb 28, 2007 15.38 15.69 15.12 15.45 20,806,702 +0.07(+0.49%)
Feb 27, 2007 15.82 15.90 15.25 15.38 37,968,088 -0.63(-3.94%)
Feb 26, 2007 16.25 16.30 15.90 16.00 20,241,960 -0.37(-2.26%)
Feb 23, 2007 16.50 16.57 16.36 16.38 25,207,832 -0.13(-0.79%)
Feb 22, 2007 16.20 16.51 16.14 16.50 23,874,380 +0.30(+1.88%)
Feb 21, 2007 16.32 16.41 16.14 16.20 20,685,702 -0.21(-1.28%)
Feb 20, 2007 16.50 16.52 16.23 16.41 20,521,412 -0.09(-0.58%)
Feb 16, 2007 16.63 16.70 16.43 16.50 13,688,332 -0.11(-0.63%)
Feb 15, 2007 16.67 16.67 16.50 16.61 13,726,626 -0.06(-0.36%)
Feb 14, 2007 16.38 16.73 16.36 16.67 19,788,702 +0.34(+2.08%)
Feb 13, 2007 16.39 16.49 16.24 16.33 16,651,086 -0.00(-0.03%)
Feb 12, 2007 16.48 16.48 16.19 16.33 16,309,698 -0.15(-0.88%)
Feb 09, 2007 16.75 16.80 16.45 16.48 15,744,718 -0.23(-1.38%)
Feb 08, 2007 16.84 16.89 16.58 16.71 24,219,994 -0.12(-0.74%)
Feb 07, 2007 16.84 17.00 16.64 16.83 16,508,622 +0.00(+0.00%)
Feb 06, 2007 17.02 17.05 16.64 16.83 23,613,802 -0.18(-1.03%)
Feb 05, 2007 17.11 17.14 16.94 17.01 15,551,224 -0.12(-0.73%)
Feb 02, 2007 17.29 17.29 17.01 17.14 15,402,326 -0.07(-0.41%)
Feb 01, 2007 17.57 17.71 17.19 17.20 27,817,526 -0.26(-1.52%)
Jan 31, 2007 17.30 17.58 17.18 17.47 21,889,746 +0.19(+1.10%)
Jan 30, 2007 17.59 17.68 17.26 17.28 28,375,380 +0.00(+0.00%)
Jan 29, 2007 17.04 17.39 16.83 17.28 22,260,226 +0.34(+2.01%)
Jan 26, 2007 17.08 17.20 16.75 16.94 21,918,252 -0.05(-0.26%)
Jan 25, 2007 17.34 17.37 16.94 16.99 20,937,102 -0.41(-2.36%)
Jan 24, 2007 17.60 17.64 17.39 17.39 16,346,056 -0.08(-0.46%)
Jan 23, 2007 17.65 17.83 17.41 17.48 12,573,106 -0.17(-0.96%)
Jan 22, 2007 17.75 17.80 17.50 17.64 11,134,444 -0.12(-0.70%)
Jan 19, 2007 17.76 17.97 17.70 17.77 13,125,910 -0.12(-0.64%)
Jan 18, 2007 18.26 18.30 17.78 17.89 12,107,812 -0.26(-1.43%)
Jan 17, 2007 18.13 18.26 18.09 18.14 12,711,216 +0.03(+0.19%)
Jan 16, 2007 18.00 18.18 17.86 18.11 9,409,936 +0.16(+0.89%)
Jan 12, 2007 17.92 18.17 17.88 17.95 12,618,216 +0.05(+0.25%)
Jan 11, 2007 17.25 18.02 17.25 17.91 17,787,352 +0.53(+3.05%)
Jan 10, 2007 17.35 17.39 17.08 17.38 18,658,580 -0.05(-0.32%)
Jan 09, 2007 17.50 17.70 17.35 17.43 14,305,054 -0.07(-0.43%)
Jan 08, 2007 17.45 17.63 17.45 17.50 11,614,404 -0.07(-0.37%)
Jan 05, 2007 17.56 17.64 17.48 17.57 13,131,498 -0.07(-0.43%)
Jan 04, 2007 17.68 17.75 17.39 17.64 14,658,674 +0.02(+0.11%)
Jan 03, 2007 17.80 18.10 17.32 17.62 18,034,830 -0.08(-0.48%)
Dec 29, 2006 17.84 17.98 17.65 17.71 8,293,102 -0.15(-0.84%)
Dec 28, 2006 17.95 17.98 17.76 17.86 8,029,120 -0.03(-0.20%)
Dec 27, 2006 17.83 18.11 17.83 17.89 6,860,594 +0.05(+0.28%)
Dec 26, 2006 17.92 17.96 17.75 17.84 7,631,110 -0.07(-0.39%)
Dec 22, 2006 18.18 18.24 17.91 17.92 7,987,932 -0.29(-1.59%)
Dec 21, 2006 18.17 18.40 18.12 18.20 8,239,898 -0.00(-0.03%)
Dec 20, 2006 18.25 18.37 18.20 18.21 9,703,058 -0.05(-0.30%)
Dec 19, 2006 18.00 18.28 17.94 18.26 10,628,038 +0.13(+0.72%)
Dec 18, 2006 18.24 18.34 18.02 18.14 8,672,228 -0.07(-0.41%)
Dec 15, 2006 18.33 18.50 18.13 18.21 16,041,170 -0.09(-0.49%)
Dec 14, 2006 18.14 18.42 18.05 18.30 10,735,428 +0.26(+1.44%)
Dec 13, 2006 18.25 18.27 17.93 18.04 10,553,034 -0.10(-0.58%)
Dec 12, 2006 18.26 18.34 18.01 18.14 10,105,082 -0.17(-0.93%)
Dec 11, 2006 18.44 18.50 18.08 18.32 8,237,846 +0.11(+0.58%)
Dec 08, 2006 18.23 18.42 18.05 18.21 11,043,576 -0.03(-0.16%)
Dec 07, 2006 18.40 18.51 18.20 18.24 10,972,280 -0.19(-1.03%)
Dec 06, 2006 18.48 18.49 18.24 18.43 10,067,674 +0.01(+0.05%)
Dec 05, 2006 18.33 18.57 18.25 18.42 21,494,180 +0.55(+3.05%)
Dec 04, 2006 17.67 18.00 17.62 17.88 13,279,264 +0.27(+1.56%)
Dec 01, 2006 17.62 17.77 17.45 17.60 11,850,294 -0.05(-0.27%)
Nov 30, 2006 17.80 17.95 17.58 17.65 14,481,600 -0.20(-1.13%)
Nov 29, 2006 17.81 17.90 17.62 17.85 13,486,640 +0.19(+1.08%)
Nov 28, 2006 17.79 17.92 17.62 17.66 14,835,906 -0.25(-1.37%)
Nov 27, 2006 18.11 18.16 17.83 17.91 12,931,570 -0.25(-1.38%)
Nov 24, 2006 18.04 18.38 18.04 18.16 5,562,080 -0.04(-0.19%)
Nov 22, 2006 18.28 18.38 17.86 18.19 17,494,146 -0.09(-0.52%)
Nov 21, 2006 18.30 18.42 18.25 18.29 13,819,158 -0.09(-0.49%)
Nov 20, 2006 18.50 18.70 18.36 18.38 20,020,452 -0.33(-1.79%)
Nov 17, 2006 18.51 18.77 18.36 18.71 41,736,490 -1.01(-5.10%)
Nov 16, 2006 19.61 20.00 19.59 19.71 27,094,648 +0.23(+1.18%)
Nov 15, 2006 19.33 19.70 19.26 19.49 14,137,198 +0.25(+1.27%)
Nov 14, 2006 19.26 19.38 19.00 19.24 13,778,302 +0.02(+0.10%)
Nov 13, 2006 18.95 19.38 18.89 19.22 13,352,938 +0.32(+1.72%)
Nov 10, 2006 18.52 18.94 18.49 18.89 10,212,224 +0.44(+2.36%)
Nov 09, 2006 18.79 18.79 18.35 18.46 9,608,938 -0.21(-1.10%)
Nov 08, 2006 18.43 18.79 18.26 18.67 12,796,720 +0.13(+0.70%)
Nov 07, 2006 18.77 18.77 18.48 18.54 14,534,768 -0.20(-1.09%)
Nov 06, 2006 18.28 18.96 18.25 18.74 16,681,540 +0.50(+2.77%)
Nov 03, 2006 18.64 18.70 18.11 18.24 18,159,304 -0.42(-2.28%)
Nov 02, 2006 18.73 18.82 18.42 18.66 11,327,366 -0.14(-0.74%)
Nov 01, 2006 19.00 19.13 18.67 18.80 13,645,430 -0.08(-0.40%)
Oct 31, 2006 19.12 19.17 18.71 18.88 10,555,320 -0.20(-1.02%)
Oct 30, 2006 19.00 19.15 18.81 19.07 7,522,736 +0.06(+0.32%)
Oct 27, 2006 19.41 19.43 18.95 19.01 9,318,038 -0.42(-2.19%)
Oct 26, 2006 19.27 19.50 19.16 19.43 12,118,734 +0.20(+1.07%)
Oct 25, 2006 19.00 19.27 19.00 19.23 9,940,976 +0.12(+0.65%)
Oct 24, 2006 19.10 19.29 18.89 19.11 11,512,592 -0.04(-0.23%)
Oct 23, 2006 18.70 19.25 18.51 19.15 17,249,842 +0.43(+2.30%)
Oct 20, 2006 18.89 18.92 18.36 18.72 16,850,124 -0.17(-0.90%)
Oct 19, 2006 18.70 18.96 18.62 18.89 9,603,626 -0.01(-0.03%)
Oct 18, 2006 19.10 19.25 18.75 18.89 8,783,952 -0.04(-0.18%)
Oct 17, 2006 19.13 19.20 18.88 18.93 11,780,434 -0.27(-1.41%)
Oct 16, 2006 19.03 19.27 18.92 19.20 10,890,760 +0.24(+1.24%)
Oct 13, 2006 19.00 19.00 18.80 18.96 11,844,312 -0.02(-0.08%)
Oct 12, 2006 18.98 19.00 18.77 18.98 13,858,534 +0.27(+1.44%)
Oct 11, 2006 18.93 18.96 18.57 18.71 16,488,440 -0.31(-1.63%)
Oct 10, 2006 19.01 19.20 18.90 19.02 16,114,168 -0.18(-0.94%)
Oct 09, 2006 19.12 19.41 19.01 19.20 13,817,270 -0.00(-0.03%)
Oct 06, 2006 19.35 19.75 19.12 19.20 37,894,240 -0.14(-0.72%)
Oct 05, 2006 19.00 19.50 18.65 19.34 60,487,692 +1.36(+7.59%)
Oct 04, 2006 16.99 18.05 16.95 17.98 34,109,056 +0.98(+5.73%)
Oct 03, 2006 16.86 17.14 16.86 17.00 13,448,100 +0.20(+1.16%)
Oct 02, 2006 17.08 17.17 16.80 16.81 15,510,968 -0.22(-1.26%)
Sep 29, 2006 17.17 17.17 17.00 17.02 9,663,100 -0.09(-0.50%)
Sep 28, 2006 17.30 17.34 17.01 17.11 12,525,984 -0.12(-0.73%)
Sep 27, 2006 17.20 17.52 17.07 17.24 18,201,094 +0.10(+0.58%)
Sep 26, 2006 17.25 17.33 17.00 17.14 12,856,732 -0.09(-0.52%)
Sep 25, 2006 17.05 17.28 16.70 17.23 12,569,992 +0.22(+1.29%)
Sep 22, 2006 17.11 17.30 16.80 17.00 15,645,544 +0.00(+0.00%)
Sep 21, 2006 17.49 17.50 16.96 17.00 17,892,148 -0.34(-1.93%)
Sep 20, 2006 17.11 17.48 17.07 17.34 17,550,534 +0.50(+2.97%)
Sep 19, 2006 16.98 17.06 16.64 16.84 14,925,114 +0.02(+0.12%)
Sep 18, 2006 16.93 16.99 16.75 16.82 12,791,400 -0.10(-0.62%)
Sep 15, 2006 16.68 17.07 16.27 16.92 33,409,870 +0.41(+2.48%)
Sep 14, 2006 16.62 16.64 16.25 16.51 13,924,592 -0.01(-0.03%)
Sep 13, 2006 16.30 16.70 16.29 16.52 19,016,904 +0.30(+1.85%)
Sep 12, 2006 15.76 16.25 15.65 16.22 14,320,154 +0.46(+2.95%)
Sep 11, 2006 15.54 15.81 15.27 15.76 16,686,746 +0.16(+1.03%)
Sep 08, 2006 15.62 15.70 15.46 15.60 12,692,960 +0.04(+0.22%)
Sep 07, 2006 15.73 15.79 15.53 15.56 13,656,600 -0.19(-1.21%)
Sep 06, 2006 15.94 16.09 15.74 15.75 16,895,342 -0.24(-1.53%)
Sep 05, 2006 15.93 16.00 15.71 15.99 13,091,928 +0.11(+0.72%)
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.