Starbucks Corp (NQ: SBUX )

105.88 USD -5.36 (-4.82%)
Streaming Delayed Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 15.80 16.08 15.69 15.88 20,571,700 +0.38(+2.42%)
Aug 31, 2006 15.46 15.57 15.16 15.51 21,745,914 +0.14(+0.88%)
Aug 30, 2006 15.20 15.43 15.10 15.37 11,793,818 +0.19(+1.25%)
Aug 29, 2006 15.26 15.30 14.94 15.18 13,619,730 -0.05(-0.36%)
Aug 28, 2006 14.95 15.24 14.88 15.23 11,634,822 +0.26(+1.74%)
Aug 25, 2006 14.77 15.06 14.76 14.97 13,735,124 +0.16(+1.08%)
Aug 24, 2006 14.92 14.96 14.74 14.81 13,342,016 -0.03(-0.20%)
Aug 23, 2006 15.02 15.11 14.79 14.85 16,932,120 -0.24(-1.59%)
Aug 22, 2006 15.28 15.40 14.97 15.09 13,351,144 -0.25(-1.66%)
Aug 21, 2006 15.39 15.47 15.25 15.34 9,163,488 -0.22(-1.41%)
Aug 18, 2006 15.70 15.72 15.44 15.56 14,829,352 -0.08(-0.54%)
Aug 17, 2006 15.27 15.67 15.14 15.64 18,234,280 +0.32(+2.12%)
Aug 16, 2006 15.19 15.35 14.98 15.32 13,158,172 +0.22(+1.49%)
Aug 15, 2006 15.19 15.20 14.95 15.10 11,855,196 +0.12(+0.77%)
Aug 14, 2006 15.09 15.16 14.94 14.98 12,557,094 +0.03(+0.20%)
Aug 11, 2006 14.93 14.97 14.79 14.95 16,196,336 -0.03(-0.20%)
Aug 10, 2006 14.77 15.04 14.69 14.98 26,929,042 +0.21(+1.39%)
Aug 09, 2006 15.29 15.34 14.69 14.78 32,041,080 -0.39(-2.60%)
Aug 08, 2006 15.54 15.56 15.12 15.17 17,689,064 -0.23(-1.49%)
Aug 07, 2006 15.25 15.61 15.23 15.40 26,462,024 +0.10(+0.62%)
Aug 04, 2006 15.54 15.61 15.14 15.30 31,926,234 -0.02(-0.10%)
Aug 03, 2006 14.54 15.77 14.36 15.32 114,961,316 -1.33(-7.99%)
Aug 02, 2006 16.38 16.86 16.38 16.65 38,188,702 +0.17(+1.03%)
Aug 01, 2006 16.95 17.00 16.20 16.48 26,839,594 -0.63(-3.71%)
Jul 31, 2006 16.96 17.25 16.83 17.11 9,334,424 +0.10(+0.59%)
Jul 28, 2006 16.83 17.22 16.83 17.01 11,146,060 +0.22(+1.34%)
Jul 27, 2006 17.08 17.25 16.72 16.79 10,711,656 -0.22(-1.29%)
Jul 26, 2006 17.48 17.54 16.90 17.01 23,445,498 -0.69(-3.90%)
Jul 25, 2006 17.25 17.75 17.25 17.70 15,968,428 +0.35(+1.99%)
Jul 24, 2006 16.95 17.38 16.90 17.36 13,704,702 +0.46(+2.72%)
Jul 21, 2006 16.57 17.05 16.53 16.89 16,664,980 +0.19(+1.14%)
Jul 20, 2006 17.16 17.21 16.64 16.70 14,185,106 -0.22(-1.27%)
Jul 19, 2006 16.83 17.06 16.62 16.92 14,263,480 +0.22(+1.32%)
Jul 18, 2006 17.05 17.19 16.46 16.70 26,767,990 -0.42(-2.45%)
Jul 17, 2006 16.73 17.21 16.55 17.12 14,206,738 +0.29(+1.72%)
Jul 14, 2006 16.98 17.01 16.64 16.83 16,601,320 -0.18(-1.06%)
Jul 13, 2006 17.14 17.26 16.80 17.01 23,865,410 -0.20(-1.19%)
Jul 12, 2006 18.00 18.00 17.05 17.21 23,580,210 -0.77(-4.31%)
Jul 11, 2006 17.74 18.05 17.55 17.99 10,983,856 +0.17(+0.98%)
Jul 10, 2006 18.05 18.12 17.76 17.82 11,326,684 -0.20(-1.14%)
Jul 07, 2006 17.96 18.07 17.55 18.02 32,314,990 -0.92(-4.86%)
Jul 06, 2006 18.86 19.00 18.73 18.94 8,177,594 +0.16(+0.85%)
Jul 05, 2006 18.89 18.96 18.53 18.78 8,698,482 -0.23(-1.21%)
Jul 03, 2006 18.98 19.17 18.96 19.01 3,977,382 +0.13(+0.69%)
Jun 30, 2006 18.99 19.01 18.83 18.88 11,575,212 -0.11(-0.55%)
Jun 29, 2006 18.02 19.00 17.98 18.99 17,855,200 +1.12(+6.27%)
Jun 28, 2006 17.89 17.95 17.71 17.86 9,122,286 -0.01(-0.03%)
Jun 27, 2006 18.17 18.29 17.83 17.87 10,705,310 -0.38(-2.06%)
Jun 26, 2006 18.34 18.43 18.15 18.25 7,389,000 -0.00(-0.03%)
Jun 23, 2006 18.03 18.51 18.01 18.25 10,005,790 +0.20(+1.14%)
Jun 22, 2006 18.25 18.27 17.89 18.05 7,578,444 -0.16(-0.91%)
Jun 21, 2006 18.00 18.42 17.96 18.21 9,976,076 +0.29(+1.65%)
Jun 20, 2006 17.93 18.20 17.84 17.92 9,470,570 -0.06(-0.36%)
Jun 19, 2006 18.40 18.40 17.86 17.98 9,709,916 -0.32(-1.78%)
Jun 16, 2006 18.35 18.49 18.17 18.30 14,738,872 -0.09(-0.49%)
Jun 15, 2006 17.96 18.44 17.76 18.39 10,734,152 +0.46(+2.56%)
Jun 14, 2006 17.54 17.95 17.46 17.93 11,754,896 +0.36(+2.05%)
Jun 13, 2006 17.63 17.88 17.52 17.58 14,372,950 -0.13(-0.76%)
Jun 12, 2006 17.95 18.01 17.69 17.71 9,638,930 -0.24(-1.31%)
Jun 09, 2006 18.07 18.25 17.91 17.95 10,600,680 -0.18(-0.97%)
Jun 08, 2006 17.75 18.22 17.62 18.12 18,900,670 +0.27(+1.48%)
Jun 07, 2006 17.66 18.00 17.56 17.86 11,651,860 +0.22(+1.25%)
Jun 06, 2006 17.75 17.78 17.45 17.64 11,539,450 -0.06(-0.31%)
Jun 05, 2006 17.92 18.09 17.67 17.69 10,106,962 -0.30(-1.69%)
Jun 02, 2006 17.99 18.16 17.77 18.00 10,264,586 -0.11(-0.61%)
Jun 01, 2006 17.75 18.15 17.75 18.11 17,233,228 +0.28(+1.57%)
May 31, 2006 17.46 17.84 17.44 17.83 12,488,502 +0.36(+2.06%)
May 30, 2006 17.66 17.70 17.34 17.46 10,328,312 -0.25(-1.41%)
May 26, 2006 17.82 17.88 17.61 17.71 6,509,970 -0.00(-0.03%)
May 25, 2006 17.70 17.96 17.52 17.72 12,368,226 +0.11(+0.65%)
May 24, 2006 17.63 17.83 17.30 17.61 18,718,486 -0.19(-1.07%)
May 23, 2006 18.15 18.27 17.80 17.80 9,731,970 -0.32(-1.77%)
May 22, 2006 18.38 18.42 17.94 18.11 13,305,150 -0.05(-0.28%)
May 19, 2006 17.89 18.27 17.89 18.17 21,802,128 +0.18(+0.97%)
May 18, 2006 18.23 18.25 17.96 17.99 13,365,894 -0.21(-1.18%)
May 17, 2006 18.40 18.44 18.08 18.20 13,977,922 -0.33(-1.75%)
May 16, 2006 18.19 18.54 18.09 18.53 18,619,502 +0.38(+2.09%)
May 15, 2006 17.88 18.17 17.56 18.15 13,852,054 +0.32(+1.82%)
May 12, 2006 18.25 18.34 17.74 17.83 16,781,074 -0.44(-2.44%)
May 11, 2006 19.00 19.05 18.03 18.27 23,034,908 -0.83(-4.35%)
May 10, 2006 19.22 19.26 19.00 19.10 12,813,838 -0.12(-0.65%)
May 09, 2006 19.62 19.66 19.18 19.23 12,657,012 -0.40(-2.06%)
May 08, 2006 19.69 19.77 19.61 19.63 11,373,358 -0.19(-0.93%)
May 05, 2006 19.52 19.94 19.52 19.82 14,935,916 +0.42(+2.17%)
May 04, 2006 18.64 19.73 18.50 19.39 29,509,142 +0.72(+3.86%)
May 03, 2006 18.95 18.96 18.50 18.67 16,223,344 -0.24(-1.24%)
May 02, 2006 18.77 19.10 18.56 18.91 15,475,664 +0.29(+1.53%)
May 01, 2006 18.82 18.99 18.60 18.62 18,116,802 -0.01(-0.05%)
Apr 28, 2006 18.60 18.75 18.50 18.64 11,122,200 +0.16(+0.84%)
Apr 27, 2006 18.61 18.77 18.39 18.48 19,810,864 -0.30(-1.60%)
Apr 26, 2006 19.14 19.17 18.75 18.78 13,706,686 -0.30(-1.60%)
Apr 25, 2006 19.37 19.45 19.01 19.08 9,235,560 -0.24(-1.22%)
Apr 24, 2006 19.50 19.56 19.25 19.32 7,589,438 -0.03(-0.16%)
Apr 21, 2006 19.59 19.75 19.15 19.35 11,463,326 -0.08(-0.41%)
Apr 20, 2006 19.54 19.60 19.40 19.43 7,424,420 -0.01(-0.05%)
Apr 19, 2006 19.26 19.60 19.26 19.44 9,441,512 +0.16(+0.80%)
Apr 18, 2006 19.11 19.46 18.99 19.29 11,339,018 +0.36(+1.88%)
Apr 17, 2006 19.34 19.34 18.75 18.93 9,663,640 -0.21(-1.12%)
Apr 13, 2006 19.09 19.34 18.95 19.14 7,647,158 +0.14(+0.74%)
Apr 12, 2006 18.79 19.05 18.84 19.00 5,279,794 +0.22(+1.17%)
Apr 11, 2006 19.12 19.16 18.75 18.79 7,913,014 -0.20(-1.05%)
Apr 10, 2006 19.05 19.12 18.93 18.99 5,564,592 +0.06(+0.29%)
Apr 07, 2006 19.25 19.48 18.88 18.93 13,842,194 +0.20(+1.09%)
Apr 06, 2006 18.73 18.94 18.52 18.73 9,247,310 -0.02(-0.11%)
Apr 05, 2006 19.14 19.17 18.62 18.75 11,470,498 -0.42(-2.19%)
Apr 04, 2006 19.14 19.24 18.99 19.17 9,343,398 +0.17(+0.89%)
Apr 03, 2006 18.99 19.25 18.88 19.00 14,369,236 +0.18(+0.96%)
Mar 31, 2006 18.76 18.96 18.72 18.82 8,574,142 +0.05(+0.27%)
Mar 30, 2006 18.82 19.05 18.60 18.76 9,633,612 +0.00(+0.00%)
Mar 29, 2006 18.46 18.89 18.32 18.76 12,899,772 +0.46(+2.54%)
Mar 28, 2006 18.37 18.61 18.17 18.30 9,723,142 +0.00(+0.03%)
Mar 27, 2006 18.31 18.46 18.16 18.30 8,815,820 -0.01(-0.08%)
Mar 24, 2006 18.14 18.45 18.07 18.31 7,349,986 +0.24(+1.36%)
Mar 23, 2006 18.15 18.25 17.91 18.07 7,326,000 -0.21(-1.18%)
Mar 22, 2006 18.17 18.37 18.08 18.28 7,440,000 +0.14(+0.77%)
Mar 21, 2006 18.50 18.68 18.12 18.14 9,507,030 -0.31(-1.65%)
Mar 20, 2006 18.39 18.67 18.36 18.45 10,075,430 +0.14(+0.76%)
Mar 17, 2006 18.10 18.55 18.10 18.30 16,265,184 +0.21(+1.19%)
Mar 16, 2006 18.30 18.36 18.05 18.09 6,637,642 -0.16(-0.90%)
Mar 15, 2006 18.12 18.31 18.08 18.25 9,691,308 +0.13(+0.72%)
Mar 14, 2006 17.50 18.20 17.42 18.12 11,344,618 +0.61(+3.48%)
Mar 13, 2006 17.52 17.76 17.45 17.51 7,956,500 -0.18(-1.02%)
Mar 10, 2006 17.48 17.86 17.36 17.70 12,333,116 +0.24(+1.35%)
Mar 09, 2006 17.65 17.82 17.42 17.46 7,071,744 -0.21(-1.22%)
Mar 08, 2006 17.96 17.97 17.39 17.67 8,145,914 -0.10(-0.56%)
Mar 07, 2006 17.92 18.12 17.69 17.77 8,586,420 -0.16(-0.89%)
Mar 06, 2006 17.83 18.23 17.60 17.93 9,619,022 +0.14(+0.82%)
Mar 03, 2006 18.02 18.21 17.75 17.79 11,562,182 +0.07(+0.37%)
Mar 02, 2006 18.08 18.16 17.66 17.73 14,728,884 -0.41(-2.29%)
Mar 01, 2006 18.17 18.31 17.92 18.14 8,652,482 -0.02(-0.11%)
Feb 28, 2006 18.35 18.34 17.97 18.16 9,875,852 -0.19(-1.04%)
Feb 27, 2006 17.93 18.39 17.91 18.35 8,078,054 +0.39(+2.17%)
Feb 24, 2006 18.15 18.18 17.79 17.96 9,034,784 -0.12(-0.69%)
Feb 23, 2006 18.00 18.43 17.96 18.08 10,974,706 +0.07(+0.41%)
Feb 22, 2006 17.70 18.18 17.68 18.01 10,432,970 +0.38(+2.16%)
Feb 21, 2006 17.73 18.02 17.46 17.63 8,661,810 -0.07(-0.37%)
Feb 17, 2006 17.78 17.96 17.68 17.70 8,055,828 -0.23(-1.28%)
Feb 16, 2006 17.66 17.92 17.55 17.92 10,802,000 +0.33(+1.90%)
Feb 15, 2006 17.36 17.65 17.04 17.59 9,871,488 +0.26(+1.47%)
Feb 14, 2006 17.40 17.45 17.22 17.33 11,034,784 +0.05(+0.29%)
Feb 13, 2006 17.18 17.36 17.04 17.29 13,833,954 -0.46(-2.62%)
Feb 10, 2006 17.68 17.82 17.50 17.75 10,493,522 +0.16(+0.88%)
Feb 09, 2006 17.55 17.67 17.36 17.59 13,998,866 +0.23(+1.35%)
Feb 08, 2006 17.25 17.50 17.10 17.36 12,809,858 +0.20(+1.17%)
Feb 07, 2006 17.20 17.28 17.02 17.16 14,701,580 -0.09(-0.49%)
Feb 06, 2006 16.75 17.25 16.75 17.25 12,475,188 +0.30(+1.80%)
Feb 03, 2006 17.10 17.28 16.82 16.94 18,720,674 -0.26(-1.51%)
Feb 02, 2006 16.50 17.42 16.50 17.20 41,156,106 +1.52(+9.69%)
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.