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 (%)
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.