Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

97.96 -1.19 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.949 5.210 4.858 5.190 94,522,744 +0.20(+4.04%)
Oct 30, 2008 4.684 5.020 4.530 4.989 99,541,352 +0.51(+11.39%)
Oct 29, 2008 4.289 4.668 4.210 4.479 101,559,120 +0.19(+4.33%)
Oct 28, 2008 3.874 4.309 3.755 4.293 79,591,392 +0.50(+13.24%)
Oct 27, 2008 3.676 3.953 3.676 3.791 51,266,800 -0.04(-0.93%)
Oct 24, 2008 3.621 3.981 3.621 3.826 68,401,096 -0.23(-5.65%)
Oct 23, 2008 3.965 4.071 3.854 4.056 89,555,752 +0.11(+2.70%)
Oct 22, 2008 4.048 4.147 3.858 3.949 75,087,856 -0.21(-4.95%)
Oct 21, 2008 4.174 4.368 4.151 4.154 52,039,396 -0.25(-5.57%)
Oct 20, 2008 4.174 4.404 4.151 4.400 64,228,960 +0.27(+6.51%)
Oct 17, 2008 4.068 4.234 3.981 4.131 72,588,416 -0.04(-1.04%)
Oct 16, 2008 3.985 4.206 3.830 4.174 102,076,712 +0.17(+4.35%)
Oct 15, 2008 4.348 4.372 3.992 4.000 77,290,288 -0.47(-10.44%)
Oct 14, 2008 4.775 4.834 4.415 4.467 86,984,464 -0.17(-3.75%)
Oct 13, 2008 4.593 4.704 4.400 4.641 85,775,224 +0.26(+5.96%)
Oct 10, 2008 4.075 4.447 3.953 4.380 165,864,480 +0.03(+0.64%)
Oct 09, 2008 4.585 4.692 4.340 4.352 90,750,824 -0.21(-4.51%)
Oct 08, 2008 4.732 5.028 4.546 4.558 126,535,280 -0.30(-6.11%)
Oct 07, 2008 5.194 5.230 4.846 4.854 98,243,064 -0.27(-5.32%)
Oct 06, 2008 5.269 5.368 4.937 5.127 106,811,984 -0.27(-5.05%)
Oct 03, 2008 5.680 5.783 5.384 5.400 69,315,872 -0.20(-3.60%)
Oct 02, 2008 5.886 5.925 5.597 5.601 48,908,016 -0.25(-4.26%)
Oct 01, 2008 5.755 5.953 5.740 5.850 52,604,552 -0.03(-0.47%)
Sep 30, 2008 5.684 5.902 5.585 5.878 68,509,376 +0.28(+4.94%)
Sep 29, 2008 5.874 5.961 5.593 5.601 104,833,176 -0.31(-5.28%)
Sep 26, 2008 5.747 5.929 5.732 5.914 48,247,236 +0.01(+0.20%)
Sep 25, 2008 5.933 5.953 5.846 5.902 48,691,468 +0.02(+0.27%)
Sep 24, 2008 5.977 6.064 5.815 5.886 42,172,692 -0.07(-1.13%)
Sep 23, 2008 6.040 6.139 5.929 5.953 48,440,512 -0.08(-1.31%)
Sep 22, 2008 6.321 6.333 6.008 6.032 56,060,252 -0.35(-5.45%)
Sep 19, 2008 6.479 6.534 5.929 6.380 95,217,432 +0.04(+0.69%)
Sep 18, 2008 6.261 6.392 6.044 6.336 98,260,264 +0.18(+2.89%)
Sep 17, 2008 6.167 6.325 6.119 6.159 76,222,216 -0.18(-2.81%)
Sep 16, 2008 6.107 6.388 6.076 6.336 110,396,704 +0.38(+6.30%)
Sep 15, 2008 5.870 6.163 5.831 5.961 64,639,292 -0.10(-1.63%)
Sep 12, 2008 6.123 6.194 6.012 6.060 52,742,680 -0.12(-1.92%)
Sep 11, 2008 5.878 6.190 5.834 6.178 83,823,232 +0.23(+3.78%)
Sep 10, 2008 5.981 6.060 5.890 5.953 40,079,540 +0.01(+0.13%)
Sep 09, 2008 6.167 6.206 5.941 5.945 59,142,048 -0.20(-3.22%)
Sep 08, 2008 6.159 6.170 5.997 6.143 69,430,728 +0.14(+2.37%)
Sep 05, 2008 5.890 6.028 5.838 6.000 48,676,288 +0.04(+0.66%)
Sep 04, 2008 6.250 6.257 5.961 5.961 65,082,512 -0.34(-5.34%)
Sep 03, 2008 6.321 6.419 6.230 6.297 49,739,308 +0.08(+1.21%)
Sep 02, 2008 6.309 6.649 6.218 6.222 69,312,328 +0.07(+1.16%)
Aug 29, 2008 6.289 6.344 6.087 6.151 50,226,548 -0.17(-2.63%)
Aug 28, 2008 6.250 6.325 6.198 6.317 26,391,326 +0.15(+2.50%)
Aug 27, 2008 6.107 6.226 6.060 6.163 42,608,324 +0.03(+0.52%)
Aug 26, 2008 6.194 6.198 6.048 6.131 34,434,048 -0.00(-0.06%)
Aug 25, 2008 6.313 6.321 6.115 6.135 38,604,164 -0.21(-3.24%)
Aug 22, 2008 6.230 6.392 6.206 6.340 33,581,004 +0.14(+2.30%)
Aug 21, 2008 6.159 6.234 6.107 6.198 40,084,600 -0.04(-0.57%)
Aug 20, 2008 6.388 6.388 6.147 6.234 55,816,888 -0.07(-1.13%)
Aug 19, 2008 6.483 6.546 6.281 6.305 58,791,420 -0.22(-3.39%)
Aug 18, 2008 6.574 6.672 6.475 6.526 53,737,396 -0.07(-1.08%)
Aug 15, 2008 6.759 6.791 6.558 6.597 52,629,852 -0.09(-1.36%)
Aug 14, 2008 6.368 6.759 6.352 6.688 84,302,880 +0.25(+3.80%)
Aug 13, 2008 6.495 6.506 6.348 6.443 70,813,008 -0.02(-0.37%)
Aug 12, 2008 6.380 6.676 6.313 6.467 109,080,200 +0.02(+0.37%)
Aug 11, 2008 5.914 6.483 5.906 6.443 148,798,992 +0.47(+7.80%)
Aug 08, 2008 5.779 6.040 5.755 5.977 62,457,600 +0.24(+4.13%)
Aug 07, 2008 5.783 5.866 5.728 5.740 47,631,484 -0.17(-2.81%)
Aug 06, 2008 5.724 5.914 5.672 5.906 69,151,432 +0.17(+2.89%)
Aug 05, 2008 5.649 5.759 5.629 5.740 88,542,816 +0.18(+3.27%)
Aug 04, 2008 5.704 5.708 5.538 5.558 77,688,984 -0.14(-2.50%)
Aug 01, 2008 5.890 5.898 5.625 5.700 65,508,532 -0.11(-1.84%)
Jul 31, 2008 5.751 5.989 5.736 5.807 100,231,992 +0.01(+0.14%)
Jul 30, 2008 5.957 5.965 5.700 5.799 92,831,328 -0.13(-2.13%)
Jul 29, 2008 5.653 6.083 5.609 5.925 82,565,928 +0.30(+5.34%)
Jul 28, 2008 5.657 5.759 5.562 5.625 52,843,368 -0.08(-1.32%)
Jul 25, 2008 5.823 5.906 5.672 5.700 53,753,588 -0.05(-0.83%)
Jul 24, 2008 5.989 6.016 5.744 5.747 69,193,936 -0.35(-5.71%)
Jul 23, 2008 6.020 6.336 5.937 6.095 90,038,936 +0.11(+1.92%)
Jul 22, 2008 5.562 6.008 5.546 5.981 78,133,216 +0.41(+7.38%)
Jul 21, 2008 5.676 5.724 5.550 5.570 36,675,952 -0.10(-1.74%)
Jul 18, 2008 5.688 5.763 5.593 5.668 49,588,028 -0.02(-0.35%)
Jul 17, 2008 5.471 5.728 5.443 5.688 67,567,280 +0.02(+0.35%)
Jul 16, 2008 5.348 5.720 5.313 5.668 78,765,160 +0.30(+5.60%)
Jul 15, 2008 5.439 5.483 5.269 5.368 128,272,232 -0.17(-3.00%)
Jul 14, 2008 5.617 5.645 5.443 5.534 67,376,528 -0.02(-0.43%)
Jul 11, 2008 5.605 5.680 5.388 5.558 93,842,736 -0.12(-2.16%)
Jul 10, 2008 5.831 5.874 5.621 5.680 72,162,904 -0.14(-2.38%)
Jul 09, 2008 6.052 6.087 5.819 5.819 64,133,840 -0.25(-4.04%)
Jul 08, 2008 5.831 6.115 5.791 6.064 103,050,688 +0.15(+2.61%)
Jul 07, 2008 6.163 6.170 5.862 5.910 91,843,192 -0.24(-3.92%)
Jul 03, 2008 6.159 6.242 6.008 6.151 26,711,102 -0.05(-0.77%)
Jul 02, 2008 6.336 6.344 6.139 6.198 60,340,080 +0.02(+0.38%)
Jul 01, 2008 6.151 6.214 6.040 6.174 51,808,252 -0.05(-0.76%)
Jun 30, 2008 6.400 6.455 6.218 6.222 32,850,104 -0.24(-3.73%)
Jun 27, 2008 6.443 6.550 6.301 6.463 41,964,944 +0.03(+0.43%)
Jun 26, 2008 6.621 6.653 6.431 6.435 31,052,716 -0.33(-4.85%)
Jun 25, 2008 6.570 6.835 6.566 6.763 30,790,174 +0.21(+3.26%)
Jun 24, 2008 6.467 6.688 6.423 6.550 32,289,672 +0.11(+1.66%)
Jun 23, 2008 6.823 6.914 6.431 6.443 49,590,568 -0.37(-5.40%)
Jun 20, 2008 7.024 7.044 6.791 6.811 33,054,646 -0.30(-4.22%)
Jun 19, 2008 7.008 7.139 6.870 7.111 23,313,846 +0.09(+1.24%)
Jun 18, 2008 7.115 7.151 6.981 7.024 21,383,190 -0.14(-1.93%)
Jun 17, 2008 7.261 7.301 7.143 7.163 16,113,424 -0.09(-1.25%)
Jun 16, 2008 7.119 7.337 7.072 7.254 20,984,550 +0.07(+0.99%)
Jun 13, 2008 7.095 7.194 7.048 7.182 27,600,854 +0.14(+1.96%)
Jun 12, 2008 7.020 7.139 6.981 7.044 21,684,992 +0.10(+1.42%)
Jun 11, 2008 7.091 7.091 6.937 6.945 28,715,878 -0.11(-1.51%)
Jun 10, 2008 6.961 7.088 6.819 7.052 24,693,914 +0.13(+1.83%)
Jun 09, 2008 7.001 7.194 6.866 6.925 42,471,176 -0.06(-0.85%)
Jun 06, 2008 7.254 7.254 6.973 6.985 30,956,626 -0.34(-4.59%)
Jun 05, 2008 7.174 7.321 7.119 7.321 34,562,996 +0.16(+2.21%)
Jun 04, 2008 7.005 7.250 7.005 7.163 40,262,544 +0.15(+2.08%)
Jun 03, 2008 7.088 7.167 6.878 7.016 33,080,082 -0.07(-1.00%)
Jun 02, 2008 7.182 7.182 6.969 7.088 27,517,042 -0.10(-1.43%)
May 30, 2008 7.265 7.277 7.115 7.190 30,374,082 -0.06(-0.76%)
May 29, 2008 7.048 7.277 7.048 7.246 31,313,988 +0.20(+2.80%)
May 28, 2008 6.957 7.068 6.740 7.048 38,830,492 +0.13(+1.83%)
May 27, 2008 6.720 6.953 6.703 6.922 35,273,260 +0.22(+3.30%)
May 26, 2008 6.755 6.759 6.601 6.700 32,844,094 +0.00(+0.00%)
May 23, 2008 6.755 6.759 6.601 6.700 32,842,070 -0.06(-0.82%)
May 22, 2008 6.593 6.835 6.562 6.755 41,963,508 +0.16(+2.46%)
May 21, 2008 6.692 6.704 6.582 6.593 33,834,280 -0.06(-0.95%)
May 20, 2008 6.657 6.700 6.534 6.657 52,351,940 -0.09(-1.35%)
May 19, 2008 6.740 6.894 6.716 6.748 45,109,244 +0.01(+0.13%)
May 16, 2008 6.542 6.744 6.503 6.739 66,570,508 +0.39(+6.08%)
May 15, 2008 6.257 6.416 6.257 6.352 21,730,604 +0.06(+0.94%)
May 14, 2008 6.301 6.376 6.273 6.293 27,580,926 -0.01(-0.19%)
May 13, 2008 6.356 6.356 6.206 6.305 27,392,168 -0.04(-0.56%)
May 12, 2008 6.285 6.344 6.261 6.340 31,107,984 +0.07(+1.14%)
May 09, 2008 6.238 6.313 6.198 6.269 34,477,116 +0.00(+0.06%)
May 08, 2008 6.329 6.364 6.214 6.265 50,598,212 -0.04(-0.63%)
May 07, 2008 6.483 6.506 6.293 6.305 38,465,912 -0.16(-2.51%)
May 06, 2008 6.412 6.546 6.368 6.467 34,471,124 +0.01(+0.12%)
May 05, 2008 6.483 6.554 6.404 6.459 31,718,944 -0.05(-0.73%)
May 02, 2008 6.720 6.759 6.423 6.506 39,913,060 -0.08(-1.14%)
May 01, 2008 6.309 6.676 6.257 6.582 53,425,796 +0.17(+2.59%)
Apr 30, 2008 6.443 6.562 6.348 6.416 44,019,916 +0.01(+0.19%)
Apr 29, 2008 6.190 6.467 6.186 6.404 36,156,140 +0.21(+3.45%)
Apr 28, 2008 6.293 6.297 6.163 6.190 30,400,074 -0.08(-1.26%)
Apr 25, 2008 6.384 6.392 6.107 6.269 49,933,672 -0.05(-0.81%)
Apr 24, 2008 6.285 6.396 6.083 6.321 181,468,112 -0.74(-10.42%)
Apr 23, 2008 7.008 7.060 6.961 7.056 42,173,680 +0.06(+0.85%)
Apr 22, 2008 7.076 7.099 6.890 6.997 27,129,696 -0.14(-1.94%)
Apr 21, 2008 7.202 7.202 7.080 7.135 38,718,216 -0.09(-1.26%)
Apr 18, 2008 7.080 7.242 7.032 7.226 31,413,616 +0.25(+3.51%)
Apr 17, 2008 6.997 7.012 6.870 6.981 19,650,482 -0.01(-0.11%)
Apr 16, 2008 6.870 6.997 6.808 6.989 23,931,680 +0.14(+2.08%)
Apr 15, 2008 6.724 6.862 6.704 6.846 23,380,270 +0.14(+2.06%)
Apr 14, 2008 6.795 6.823 6.672 6.708 29,667,710 -0.11(-1.68%)
Apr 11, 2008 6.823 6.918 6.787 6.823 26,172,064 -0.11(-1.65%)
Apr 10, 2008 6.918 7.012 6.890 6.937 35,972,212 +0.03(+0.46%)
Apr 09, 2008 7.159 7.182 6.858 6.906 46,278,388 -0.20(-2.84%)
Apr 08, 2008 7.293 7.309 7.076 7.107 27,436,816 -0.13(-1.80%)
Apr 07, 2008 7.364 7.392 7.214 7.238 16,046,693 -0.08(-1.03%)
Apr 04, 2008 7.281 7.388 7.199 7.313 24,673,440 +0.06(+0.87%)
Apr 03, 2008 7.313 7.352 7.143 7.250 17,805,670 -0.10(-1.40%)
Apr 02, 2008 7.313 7.467 7.242 7.352 26,726,218 +0.04(+0.54%)
Apr 01, 2008 7.048 7.313 6.989 7.313 48,470,172 +0.40(+5.71%)
Mar 31, 2008 6.744 6.989 6.720 6.918 29,947,604 +0.18(+2.64%)
Mar 28, 2008 7.016 7.036 6.720 6.740 30,032,552 -0.23(-3.23%)
Mar 27, 2008 7.020 7.119 6.941 6.965 24,317,656 -0.02(-0.23%)
Mar 26, 2008 7.091 7.103 6.937 6.981 22,795,672 -0.13(-1.83%)
Mar 25, 2008 7.084 7.139 7.028 7.111 34,144,360 +0.04(+0.56%)
Mar 24, 2008 6.937 7.119 6.918 7.072 56,535,348 +0.14(+2.05%)
Mar 21, 2008 6.973 7.048 6.886 6.929 58,975,324 +0.00(+0.00%)
Mar 20, 2008 6.973 7.048 6.886 6.929 58,968,372 +0.01(+0.17%)
Mar 19, 2008 7.250 7.313 6.914 6.918 54,178,492 -0.29(-4.06%)
Mar 18, 2008 6.886 7.214 6.878 7.210 58,088,464 +0.39(+5.68%)
Mar 17, 2008 6.708 6.930 6.700 6.823 57,409,796 -0.05(-0.75%)
Mar 14, 2008 6.835 7.052 6.720 6.874 40,921,768 -0.09(-1.36%)
Mar 13, 2008 6.858 7.060 6.740 6.969 26,913,244 +0.01(+0.11%)
Mar 12, 2008 7.012 7.159 6.941 6.961 32,669,646 -0.05(-0.73%)
Mar 11, 2008 6.732 7.016 6.704 7.012 34,983,192 +0.37(+5.60%)
Mar 10, 2008 6.767 6.831 6.629 6.641 30,549,664 -0.12(-1.75%)
Mar 07, 2008 6.918 6.989 6.736 6.759 35,165,176 -0.20(-2.84%)
Mar 06, 2008 7.115 7.194 6.922 6.957 39,862,216 -0.21(-2.98%)
Mar 05, 2008 7.115 7.289 7.111 7.170 25,747,922 +0.09(+1.34%)
Mar 04, 2008 7.036 7.115 6.969 7.076 31,350,616 +0.02(+0.28%)
Mar 03, 2008 7.123 7.182 7.040 7.056 27,666,236 -0.05(-0.71%)
Feb 29, 2008 7.258 7.313 7.088 7.107 34,510,556 -0.23(-3.19%)
Feb 28, 2008 7.471 7.491 7.317 7.341 26,485,674 -0.19(-2.47%)
Feb 27, 2008 7.491 7.641 7.408 7.526 31,437,040 -0.01(-0.10%)
Feb 26, 2008 7.246 7.590 7.214 7.534 36,090,056 +0.22(+3.03%)
Feb 25, 2008 7.214 7.321 7.119 7.313 27,400,798 +0.10(+1.37%)
Feb 22, 2008 7.084 7.214 7.028 7.214 29,357,406 +0.17(+2.36%)
Feb 21, 2008 7.218 7.285 7.016 7.048 38,081,996 -0.17(-2.35%)
Feb 20, 2008 7.143 7.230 7.115 7.218 30,386,316 +0.06(+0.88%)
Feb 19, 2008 7.321 7.372 7.131 7.155 24,358,736 -0.08(-1.04%)
Feb 18, 2008 7.163 7.258 7.143 7.230 26,137,010 +0.00(+0.00%)
Feb 15, 2008 7.163 7.258 7.143 7.230 26,135,746 +0.04(+0.61%)
Feb 14, 2008 7.451 7.467 7.151 7.186 42,335,684 -0.26(-3.55%)
Feb 13, 2008 7.467 7.558 7.344 7.451 27,280,154 +0.06(+0.75%)
Feb 12, 2008 7.348 7.607 7.321 7.396 34,844,836 +0.08(+1.03%)
Feb 11, 2008 7.206 7.325 7.095 7.321 26,689,846 +0.10(+1.42%)
Feb 08, 2008 7.297 7.420 7.178 7.218 27,661,118 -0.11(-1.46%)
Feb 07, 2008 7.119 7.420 7.119 7.325 31,513,618 +0.15(+2.09%)
Feb 06, 2008 7.392 7.471 7.123 7.174 36,868,124 -0.14(-1.94%)
Feb 05, 2008 7.471 7.558 7.313 7.317 38,588,496 -0.27(-3.54%)
Feb 04, 2008 7.641 7.649 7.522 7.586 26,541,970 -0.01(-0.16%)
Feb 01, 2008 7.499 7.637 7.368 7.597 39,839,512 +0.12(+1.64%)
Jan 31, 2008 7.182 7.582 7.147 7.475 110,736,832 -0.12(-1.61%)
Jan 30, 2008 7.906 7.981 7.491 7.597 57,295,788 -0.30(-3.76%)
Jan 29, 2008 7.850 8.052 7.771 7.894 26,872,010 +0.12(+1.58%)
Jan 28, 2008 7.688 7.827 7.574 7.771 34,154,368 +0.00(+0.00%)
Jan 25, 2008 8.155 8.175 7.696 7.771 44,892,948 -0.31(-3.86%)
Jan 24, 2008 7.945 8.096 7.874 8.084 52,863,624 +0.14(+1.79%)
Jan 23, 2008 7.163 7.981 7.159 7.941 65,736,172 +0.56(+7.61%)
Jan 22, 2008 7.032 7.459 6.981 7.380 55,318,568 +0.00(+0.05%)
Jan 21, 2008 7.416 7.649 7.269 7.376 50,052,628 +0.00(+0.00%)
Jan 18, 2008 7.416 7.649 7.269 7.376 50,051,496 -0.15(-2.05%)
Jan 17, 2008 7.617 7.700 7.514 7.530 29,664,482 -0.10(-1.30%)
Jan 16, 2008 7.491 7.815 7.447 7.629 41,943,676 +0.18(+2.44%)
Jan 15, 2008 7.613 7.669 7.439 7.447 36,694,884 -0.28(-3.63%)
Jan 14, 2008 7.866 7.890 7.680 7.728 29,342,156 -0.09(-1.21%)
Jan 11, 2008 7.894 7.933 7.716 7.823 45,739,480 -0.21(-2.56%)
Jan 10, 2008 7.684 8.099 7.582 8.028 57,504,356 +0.34(+4.37%)
Jan 09, 2008 7.906 7.973 7.518 7.692 61,233,004 -0.16(-2.01%)
Jan 08, 2008 7.977 8.305 7.839 7.850 159,696,240 +0.59(+8.05%)
Jan 07, 2008 7.234 7.435 7.159 7.265 62,547,832 +0.11(+1.49%)
Jan 04, 2008 7.301 7.329 7.115 7.159 50,729,876 -0.23(-3.16%)
Jan 03, 2008 7.633 7.669 7.305 7.392 60,639,472 -0.24(-3.16%)
Jan 02, 2008 7.961 7.969 7.621 7.633 57,487,808 -0.46(-5.67%)
Jan 01, 2008 7.902 8.127 7.894 8.092 32,205,126 +0.00(+0.00%)
Dec 31, 2007 7.902 8.127 7.894 8.092 32,085,946 +0.13(+1.69%)
Dec 28, 2007 8.044 8.088 7.957 7.957 24,194,250 -0.13(-1.61%)
Dec 27, 2007 8.127 8.179 8.020 8.088 20,700,740 -0.14(-1.73%)
Dec 26, 2007 8.301 8.305 8.167 8.230 13,893,142 -0.16(-1.88%)
Dec 24, 2007 8.348 8.420 8.305 8.388 12,217,884 +0.06(+0.76%)
Dec 21, 2007 8.147 8.372 8.103 8.325 50,704,940 +0.21(+2.58%)
Dec 20, 2007 7.965 8.127 7.926 8.115 29,087,796 +0.20(+2.50%)
Dec 19, 2007 8.032 8.127 7.862 7.918 35,818,756 -0.23(-2.77%)
Dec 18, 2007 7.965 8.190 7.965 8.143 33,708,624 +0.18(+2.23%)
Dec 17, 2007 8.297 8.301 7.961 7.965 42,276,028 -0.43(-5.18%)
Dec 14, 2007 8.392 8.479 8.321 8.400 26,504,410 -0.10(-1.16%)
Dec 13, 2007 8.641 8.740 8.483 8.499 28,484,194 -0.15(-1.74%)
Dec 12, 2007 8.768 8.815 8.558 8.649 31,371,084 -0.01(-0.07%)
Dec 11, 2007 8.740 8.902 8.645 8.655 49,971,544 -0.33(-3.67%)
Dec 10, 2007 8.941 9.036 8.930 8.985 22,812,602 +0.04(+0.49%)
Dec 07, 2007 8.981 9.084 8.910 8.941 23,206,460 -0.09(-1.01%)
Dec 06, 2007 8.934 9.032 8.874 9.032 25,074,444 +0.08(+0.88%)
Dec 05, 2007 8.934 8.973 8.878 8.953 21,126,926 +0.12(+1.39%)
Dec 04, 2007 8.914 8.961 8.831 8.831 35,711,176 -0.19(-2.06%)
Dec 03, 2007 9.183 9.262 9.009 9.017 26,540,704 -0.23(-2.48%)
Nov 30, 2007 9.155 9.436 9.092 9.246 34,385,488 +0.14(+1.52%)
Nov 29, 2007 8.977 9.123 8.906 9.107 24,177,484 +0.03(+0.35%)
Nov 28, 2007 8.886 9.135 8.878 9.076 48,624,552 +0.14(+1.55%)
Nov 27, 2007 8.791 8.949 8.791 8.937 28,845,138 +0.17(+1.94%)
Nov 26, 2007 9.064 9.084 8.756 8.768 47,137,632 -0.35(-3.86%)
Nov 23, 2007 9.013 9.127 8.937 9.119 13,120,968 +0.10(+1.14%)
Nov 21, 2007 8.945 9.139 8.922 9.017 41,431,120 -0.11(-1.26%)
Nov 20, 2007 9.009 9.139 8.874 9.131 77,199,504 +0.09(+1.01%)
Nov 19, 2007 9.013 9.096 8.858 9.040 83,328,808 -0.12(-1.29%)
Nov 16, 2007 8.645 9.289 8.605 9.159 166,233,968 -0.37(-3.86%)
Nov 15, 2007 9.420 9.645 9.353 9.526 50,814,928 -0.06(-0.62%)
Nov 14, 2007 9.507 9.586 9.455 9.586 42,032,616 +0.10(+1.08%)
Nov 13, 2007 9.317 9.483 9.218 9.483 39,964,388 +0.34(+3.67%)
Nov 12, 2007 8.941 9.305 8.941 9.147 55,592,104 +0.23(+2.53%)
Nov 09, 2007 9.111 9.210 8.922 8.922 47,001,684 -0.33(-3.55%)
Nov 08, 2007 9.443 9.523 9.072 9.250 66,760,588 -0.28(-2.94%)
Nov 07, 2007 9.744 9.815 9.526 9.530 46,514,644 -0.33(-3.37%)
Nov 06, 2007 9.882 9.942 9.720 9.862 20,327,382 -0.00(-0.04%)
Nov 05, 2007 9.993 10.01 9.811 9.866 34,847,564 -0.23(-2.23%)
Nov 02, 2007 10.28 10.32 10.00 10.09 36,203,192 -0.12(-1.16%)
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.