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

Starbucks Corp (NQ: SBUX )

96.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Jun 30, 2009 5.770 5.835 5.522 5.562 107,711,800 -0.30(-5.12%)
Jun 29, 2009 5.903 5.955 5.774 5.863 33,227,420 +0.04(+0.76%)
Jun 26, 2009 5.903 5.991 5.806 5.818 74,522,336 -0.12(-2.09%)
Jun 25, 2009 5.666 5.959 5.646 5.943 60,146,880 +0.25(+4.43%)
Jun 24, 2009 5.718 5.830 5.638 5.690 49,821,400 +0.02(+0.35%)
Jun 23, 2009 5.562 5.758 5.522 5.670 77,259,280 +0.18(+3.28%)
Jun 22, 2009 5.606 5.646 5.422 5.490 51,397,144 -0.21(-3.72%)
Jun 19, 2009 5.646 5.830 5.634 5.702 64,161,400 +0.05(+0.92%)
Jun 18, 2009 5.702 5.818 5.646 5.650 43,258,224 -0.08(-1.33%)
Jun 17, 2009 5.582 5.851 5.558 5.726 75,759,952 +0.12(+2.14%)
Jun 16, 2009 5.662 5.710 5.558 5.606 45,348,392 -0.05(-0.85%)
Jun 15, 2009 5.750 5.782 5.574 5.654 44,245,124 -0.17(-2.96%)
Jun 12, 2009 5.674 5.830 5.614 5.827 54,187,528 +0.12(+2.03%)
Jun 11, 2009 5.947 6.023 5.694 5.710 72,547,040 -0.26(-4.30%)
Jun 10, 2009 6.079 6.167 5.863 5.967 61,254,144 -0.12(-1.97%)
Jun 09, 2009 5.991 6.143 5.967 6.087 47,277,240 +0.09(+1.54%)
Jun 08, 2009 5.883 6.055 5.867 5.995 59,842,716 -0.05(-0.80%)
Jun 05, 2009 6.163 6.167 6.015 6.043 43,088,916 -0.03(-0.53%)
Jun 04, 2009 6.119 6.159 6.015 6.075 68,525,528 -0.05(-0.85%)
Jun 03, 2009 5.891 6.127 5.879 6.127 67,779,360 +0.19(+3.24%)
Jun 02, 2009 5.907 6.039 5.875 5.935 42,445,132 -0.04(-0.67%)
Jun 01, 2009 5.835 6.003 5.770 5.975 58,017,756 +0.21(+3.68%)
May 29, 2009 5.522 5.762 5.494 5.762 87,320,056 +0.27(+4.96%)
May 28, 2009 5.418 5.518 5.298 5.490 66,977,756 +0.12(+2.31%)
May 27, 2009 5.398 5.562 5.326 5.366 54,334,864 -0.04(-0.74%)
May 26, 2009 5.026 5.450 5.026 5.406 79,150,672 +0.20(+3.85%)
May 22, 2009 5.414 5.438 5.190 5.206 84,149,096 -0.17(-3.20%)
May 21, 2009 5.362 5.442 5.326 5.378 107,695,320 -0.05(-0.89%)
May 20, 2009 5.414 5.610 5.374 5.426 85,035,104 +0.05(+0.97%)
May 19, 2009 5.346 5.474 5.294 5.374 33,932,632 +0.01(+0.22%)
May 18, 2009 5.258 5.374 5.182 5.362 45,429,804 +0.18(+3.48%)
May 15, 2009 5.122 5.306 5.014 5.182 57,203,664 +0.08(+1.65%)
May 14, 2009 5.086 5.238 5.066 5.098 45,907,768 -0.01(-0.16%)
May 13, 2009 5.266 5.270 5.102 5.106 57,521,808 -0.17(-3.26%)
May 12, 2009 5.362 5.446 5.174 5.278 49,764,964 -0.11(-2.01%)
May 11, 2009 5.354 5.506 5.214 5.386 58,732,456 -0.08(-1.54%)
May 08, 2009 5.654 5.702 5.418 5.470 91,075,360 -0.14(-2.50%)
May 07, 2009 5.654 5.802 5.522 5.610 80,424,752 -0.00(-0.07%)
May 06, 2009 5.734 5.762 5.506 5.614 66,009,336 -0.08(-1.41%)
May 05, 2009 5.718 5.774 5.606 5.694 58,974,688 -0.01(-0.14%)
May 04, 2009 5.606 5.794 5.566 5.702 81,304,768 +0.18(+3.19%)
May 01, 2009 5.774 5.806 5.494 5.526 96,406,416 -0.26(-4.56%)
Apr 30, 2009 5.510 6.183 5.486 5.790 167,702,352 +0.31(+5.62%)
Apr 29, 2009 5.474 5.590 5.386 5.482 75,251,024 +0.08(+1.41%)
Apr 28, 2009 5.190 5.598 5.190 5.406 82,556,872 +0.12(+2.27%)
Apr 27, 2009 5.290 5.458 5.186 5.286 71,553,648 -0.12(-2.29%)
Apr 24, 2009 5.298 5.466 5.254 5.410 90,162,384 +0.06(+1.12%)
Apr 23, 2009 5.006 5.366 4.994 5.350 120,114,960 +0.32(+6.28%)
Apr 22, 2009 4.681 5.086 4.621 5.034 111,856,672 +0.30(+6.44%)
Apr 21, 2009 4.489 4.741 4.485 4.729 68,886,128 +0.18(+3.87%)
Apr 20, 2009 4.657 4.693 4.505 4.553 62,887,820 -0.28(-5.72%)
Apr 17, 2009 4.613 4.893 4.609 4.829 90,386,632 +0.18(+3.88%)
Apr 16, 2009 4.577 4.685 4.569 4.649 91,570,312 -0.02(-0.43%)
Apr 15, 2009 4.469 4.693 4.457 4.669 90,898,560 -0.08(-1.77%)
Apr 14, 2009 4.765 4.789 4.701 4.753 73,136,384 -0.06(-1.17%)
Apr 13, 2009 4.749 4.849 4.693 4.809 39,572,840 +0.00(+0.08%)
Apr 09, 2009 4.749 4.865 4.669 4.805 59,834,228 +0.20(+4.44%)
Apr 08, 2009 4.533 4.649 4.505 4.601 44,881,912 +0.12(+2.68%)
Apr 07, 2009 4.465 4.529 4.385 4.481 49,460,804 -0.09(-2.01%)
Apr 06, 2009 4.601 4.669 4.501 4.573 44,296,068 -0.11(-2.31%)
Apr 03, 2009 4.717 4.777 4.589 4.681 56,777,140 -0.05(-1.10%)
Apr 02, 2009 4.585 4.805 4.529 4.733 98,421,168 +0.26(+5.82%)
Apr 01, 2009 4.401 4.505 4.329 4.473 49,670,568 +0.02(+0.54%)
Mar 31, 2009 4.585 4.585 4.425 4.449 61,063,356 -0.06(-1.33%)
Mar 30, 2009 4.597 4.661 4.453 4.509 44,435,412 -0.45(-9.12%)
Mar 26, 2009 4.529 4.978 4.485 4.962 102,873,696 +0.49(+11.02%)
Mar 25, 2009 4.589 4.649 4.301 4.469 92,981,240 -0.06(-1.41%)
Mar 24, 2009 4.777 4.829 4.533 4.533 60,854,588 -0.30(-6.14%)
Mar 23, 2009 4.589 4.853 4.485 4.829 61,366,016 +0.36(+8.06%)
Mar 20, 2009 4.649 4.757 4.425 4.469 83,658,640 -0.17(-3.71%)
Mar 19, 2009 4.657 4.677 4.557 4.641 54,529,648 +0.04(+0.78%)
Mar 18, 2009 4.433 4.657 4.389 4.605 62,021,288 +0.14(+3.23%)
Mar 17, 2009 4.273 4.465 4.269 4.461 74,317,568 +0.14(+3.34%)
Mar 16, 2009 4.257 4.405 4.229 4.317 88,011,280 +0.09(+2.08%)
Mar 13, 2009 4.032 4.265 4.012 4.229 75,217,064 +0.20(+4.87%)
Mar 12, 2009 3.680 4.045 3.656 4.032 81,231,352 +0.34(+9.22%)
Mar 11, 2009 3.684 3.764 3.584 3.692 40,940,312 +0.04(+0.99%)
Mar 10, 2009 3.392 3.680 3.336 3.656 78,597,784 +0.34(+10.40%)
Mar 09, 2009 3.336 3.452 3.288 3.312 47,564,420 -0.04(-1.08%)
Mar 06, 2009 3.468 3.480 3.252 3.348 67,485,192 -0.08(-2.34%)
Mar 05, 2009 3.468 3.560 3.420 3.428 55,387,688 -0.11(-3.06%)
Mar 04, 2009 3.460 3.584 3.456 3.536 50,323,340 +0.02(+0.68%)
Mar 02, 2009 3.596 3.660 3.508 3.512 45,319,424 -0.15(-4.15%)
Feb 27, 2009 3.572 3.700 3.564 3.664 68,873,144 +0.05(+1.44%)
Feb 26, 2009 3.728 3.824 3.600 3.612 61,260,636 -0.16(-4.25%)
Feb 25, 2009 3.800 3.852 3.712 3.772 51,548,972 -0.04(-1.15%)
Feb 24, 2009 3.652 3.836 3.644 3.816 78,216,712 +0.15(+4.04%)
Feb 23, 2009 3.852 3.900 3.648 3.668 67,532,136 -0.17(-4.38%)
Feb 20, 2009 3.764 3.892 3.704 3.836 62,431,828 +0.02(+0.63%)
Feb 19, 2009 3.872 3.984 3.800 3.812 52,469,944 -0.05(-1.35%)
Feb 18, 2009 3.856 3.908 3.780 3.864 50,704,916 +0.00(+0.00%)
Feb 17, 2009 3.888 3.916 3.740 3.864 81,735,784 -0.19(-4.74%)
Feb 13, 2009 4.077 4.125 3.984 4.057 44,228,644 -0.02(-0.49%)
Feb 12, 2009 3.956 4.077 3.900 4.077 59,747,324 +0.08(+1.90%)
Feb 11, 2009 4.024 4.045 3.888 4.000 56,901,500 +0.04(+0.91%)
Feb 10, 2009 4.201 4.293 3.960 3.964 90,864,096 -0.33(-7.65%)
Feb 09, 2009 4.161 4.313 4.089 4.293 50,252,920 +0.07(+1.71%)
Feb 06, 2009 4.032 4.257 3.984 4.221 61,901,420 +0.16(+4.05%)
Feb 05, 2009 3.856 4.077 3.828 4.057 90,283,744 +0.14(+3.68%)
Feb 04, 2009 3.924 4.037 3.892 3.912 70,802,984 -0.02(-0.61%)
Feb 03, 2009 3.748 3.960 3.700 3.936 67,837,296 +0.16(+4.13%)
Feb 02, 2009 3.708 3.864 3.700 3.780 49,711,524 +0.00(+0.00%)
Jan 30, 2009 3.900 3.908 3.768 3.780 82,809,584 -0.08(-2.18%)
Jan 29, 2009 3.704 3.964 3.704 3.864 93,005,712 +0.00(+0.00%)
Jan 28, 2009 3.752 3.924 3.696 3.864 95,658,248 +0.20(+5.46%)
Jan 27, 2009 3.596 3.700 3.556 3.664 60,125,900 +0.06(+1.67%)
Jan 26, 2009 3.608 3.716 3.520 3.604 65,515,888 -0.03(-0.88%)
Jan 23, 2009 3.556 3.692 3.544 3.636 52,468,948 -0.02(-0.44%)
Jan 22, 2009 3.596 3.736 3.516 3.652 53,267,056 +0.03(+0.77%)
Jan 21, 2009 3.432 3.624 3.404 3.624 59,980,064 +0.06(+1.80%)
Jan 20, 2009 3.788 3.812 3.544 3.560 39,834,048 -0.23(-6.03%)
Jan 16, 2009 3.800 3.824 3.648 3.788 45,020,760 +0.07(+1.94%)
Jan 15, 2009 3.628 3.784 3.556 3.716 44,322,536 +0.10(+2.65%)
Jan 14, 2009 3.696 3.708 3.536 3.620 55,241,352 -0.13(-3.52%)
Jan 13, 2009 3.808 3.916 3.700 3.752 50,035,664 -0.09(-2.29%)
Jan 12, 2009 3.928 3.984 3.800 3.840 59,736,336 -0.07(-1.84%)
Jan 09, 2009 4.053 4.065 3.848 3.912 55,899,120 -0.15(-3.65%)
Jan 08, 2009 3.944 4.081 3.872 4.061 53,920,828 +0.06(+1.50%)
Jan 07, 2009 4.020 4.040 3.924 4.000 60,474,012 -0.09(-2.25%)
Jan 06, 2009 4.024 4.149 3.984 4.093 43,975,424 +0.12(+3.02%)
Jan 05, 2009 3.956 4.028 3.844 3.972 40,131,716 +0.03(+0.81%)
Jan 02, 2009 3.768 3.948 3.736 3.940 37,172,016 +0.15(+4.02%)
Dec 31, 2008 3.732 3.812 3.716 3.788 24,614,532 +0.04(+1.07%)
Dec 30, 2008 3.640 3.748 3.624 3.748 32,728,976 +0.13(+3.65%)
Dec 29, 2008 3.776 3.776 3.572 3.616 27,932,828 -0.13(-3.42%)
Dec 26, 2008 3.796 3.804 3.704 3.744 14,967,297 +0.00(+0.11%)
Dec 24, 2008 3.704 3.740 3.684 3.740 8,794,685 +0.06(+1.63%)
Dec 23, 2008 3.756 3.844 3.640 3.680 46,229,408 -0.07(-1.82%)
Dec 22, 2008 3.960 3.988 3.676 3.748 42,249,852 -0.21(-5.26%)
Dec 19, 2008 3.912 3.988 3.784 3.956 73,086,936 +0.12(+3.02%)
Dec 18, 2008 4.008 4.153 3.768 3.840 59,923,128 -0.10(-2.44%)
Dec 17, 2008 3.840 4.016 3.792 3.936 75,202,576 +0.04(+1.13%)
Dec 16, 2008 3.688 3.896 3.632 3.892 81,285,792 +0.29(+8.00%)
Dec 15, 2008 3.772 3.808 3.560 3.604 71,340,888 -0.14(-3.64%)
Dec 12, 2008 3.560 3.780 3.536 3.740 51,270,784 +0.15(+4.12%)
Dec 11, 2008 3.772 3.820 3.572 3.592 52,966,392 -0.22(-5.88%)
Dec 10, 2008 3.720 3.872 3.652 3.816 49,231,060 +0.10(+2.80%)
Dec 09, 2008 3.752 3.892 3.700 3.712 60,871,072 -0.13(-3.44%)
Dec 08, 2008 3.724 3.904 3.712 3.844 61,008,416 +0.19(+5.26%)
Dec 05, 2008 3.380 3.664 3.276 3.652 64,654,848 +0.20(+5.92%)
Dec 04, 2008 3.368 3.768 3.324 3.448 92,998,216 -0.01(-0.35%)
Dec 03, 2008 3.332 3.500 3.268 3.460 57,008,380 +0.04(+1.29%)
Dec 02, 2008 3.276 3.420 3.196 3.416 55,811,716 +0.23(+7.30%)
Dec 01, 2008 3.456 3.472 3.176 3.184 53,354,460 -0.39(-10.97%)
Nov 28, 2008 3.464 3.580 3.464 3.576 16,075,560 +0.06(+1.71%)
Nov 26, 2008 3.220 3.536 3.216 3.516 50,190,988 +0.23(+6.94%)
Nov 25, 2008 3.204 3.444 3.156 3.288 107,335,720 -0.10(-2.84%)
Nov 24, 2008 3.224 3.404 3.180 3.384 84,975,672 +0.25(+7.92%)
Nov 21, 2008 2.995 3.164 2.827 3.135 105,078,240 +0.26(+9.21%)
Nov 20, 2008 3.160 3.216 2.871 2.871 88,703,512 -0.32(-10.04%)
Nov 19, 2008 3.316 3.424 3.184 3.192 72,364,744 -0.16(-4.89%)
Nov 18, 2008 3.452 3.552 3.260 3.356 77,525,984 -0.10(-3.01%)
Nov 17, 2008 3.372 3.640 3.308 3.460 78,884,464 +0.01(+0.35%)
Nov 14, 2008 3.680 3.700 3.448 3.448 66,922,816 -0.28(-7.52%)
Nov 13, 2008 3.784 3.788 3.236 3.728 174,621,136 -0.01(-0.21%)
Nov 12, 2008 3.872 3.968 3.716 3.736 114,699,000 -0.26(-6.61%)
Nov 11, 2008 3.804 4.113 3.776 4.000 131,546,696 -0.08(-2.06%)
Nov 10, 2008 4.405 4.405 3.968 4.085 88,235,032 -0.14(-3.32%)
Nov 07, 2008 4.405 4.501 4.113 4.225 85,977,552 -0.22(-4.87%)
Nov 06, 2008 4.601 4.705 4.417 4.441 66,140,192 -0.23(-4.97%)
Nov 05, 2008 4.946 5.006 4.657 4.673 50,669,456 -0.31(-6.19%)
Nov 04, 2008 5.186 5.194 4.853 4.982 118,424,840 -0.04(-0.72%)
Nov 03, 2008 5.074 5.266 4.978 5.018 63,499,136 -0.24(-4.57%)
Oct 31, 2008 5.014 5.278 4.921 5.258 93,305,376 +0.20(+4.04%)
Oct 30, 2008 4.745 5.086 4.589 5.054 98,259,344 +0.52(+11.39%)
Oct 29, 2008 4.345 4.729 4.265 4.537 100,251,120 +0.19(+4.33%)
Oct 28, 2008 3.924 4.365 3.804 4.349 78,566,320 +0.51(+13.24%)
Oct 27, 2008 3.724 4.004 3.724 3.840 50,606,524 -0.04(-0.93%)
Oct 24, 2008 3.668 4.032 3.668 3.876 67,520,152 -0.23(-5.65%)
Oct 23, 2008 4.016 4.125 3.904 4.109 88,402,344 +0.11(+2.70%)
Oct 22, 2008 4.101 4.201 3.908 4.000 74,120,784 -0.21(-4.95%)
Oct 21, 2008 4.229 4.425 4.205 4.209 51,369,172 -0.25(-5.57%)
Oct 20, 2008 4.229 4.461 4.205 4.457 63,401,748 +0.27(+6.51%)
Oct 17, 2008 4.121 4.289 4.032 4.185 71,653,536 -0.04(-1.04%)
Oct 16, 2008 4.037 4.261 3.880 4.229 100,762,056 +0.18(+4.35%)
Oct 15, 2008 4.405 4.429 4.045 4.053 76,294,856 -0.47(-10.44%)
Oct 14, 2008 4.837 4.897 4.473 4.525 85,864,176 -0.18(-3.75%)
Oct 13, 2008 4.653 4.765 4.457 4.701 84,670,512 +0.26(+5.96%)
Oct 10, 2008 4.129 4.505 4.004 4.437 163,728,288 +0.03(+0.64%)
Oct 09, 2008 4.645 4.753 4.397 4.409 89,582,032 -0.21(-4.51%)
Oct 08, 2008 4.793 5.094 4.605 4.617 124,905,608 -0.30(-6.11%)
Oct 07, 2008 5.262 5.298 4.909 4.917 96,977,776 -0.28(-5.32%)
Oct 06, 2008 5.338 5.438 5.002 5.194 105,436,336 -0.28(-5.05%)
Oct 03, 2008 5.754 5.859 5.454 5.470 68,423,144 -0.20(-3.60%)
Oct 02, 2008 5.963 6.003 5.670 5.674 48,278,124 -0.25(-4.26%)
Oct 01, 2008 5.830 6.031 5.814 5.927 51,927,052 -0.03(-0.47%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,032 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,016 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,625,852 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,360 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,544 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,816,640 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,244 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,112 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,994,760 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,240,536 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,974,888 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,806,792 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,400 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,743,664 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,348 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,348 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,536,512 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,380 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,304 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,098,708 +0.08(+1.21%)
Sep 02, 2008 6.391 6.736 6.299 6.303 68,419,648 +0.07(+1.16%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,579,672 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,428 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,564 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,568 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,106,976 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,508 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,344 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,012 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,236 -0.22(-3.39%)
Aug 18, 2008 6.659 6.760 6.559 6.611 53,045,304 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,024 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.776 83,217,136 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,900,992 -0.02(-0.37%)
Aug 12, 2008 6.463 6.764 6.395 6.551 107,675,336 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,882,592 +0.47(+7.80%)
Aug 08, 2008 5.855 6.119 5.830 6.055 61,653,196 +0.24(+4.13%)
Aug 07, 2008 5.859 5.943 5.802 5.814 47,018,028 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,260,824 +0.17(+2.89%)
Aug 05, 2008 5.722 5.835 5.702 5.814 87,402,464 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,688,416 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,664,836 -0.11(-1.84%)
Jul 31, 2008 5.827 6.067 5.810 5.883 98,941,088 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.875 91,635,736 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,502,544 +0.30(+5.34%)
Jul 28, 2008 5.730 5.835 5.634 5.698 52,162,788 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,284 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,302,776 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,879,312 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,126,928 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,600 -0.10(-1.74%)
Jul 18, 2008 5.762 5.839 5.666 5.742 48,949,376 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,068 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,750,736 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,620,200 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,508,780 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,120 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,233,504 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,307,852 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.867 6.143 101,723,480 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,660,328 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,086 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,562,948 +0.02(+0.38%)
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.