Skip to main content

Starbucks Corp (NQ: SBUX )

96.22 -0.22 (-0.23%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.71 33.93 33.52 33.55 10,651,316 -0.07(-0.20%)
Nov 27, 2013 33.52 33.74 33.45 33.62 11,536,983 +0.05(+0.13%)
Nov 26, 2013 33.31 33.63 33.12 33.57 21,286,608 +0.33(+0.99%)
Nov 25, 2013 33.52 33.56 33.16 33.24 21,853,260 -0.26(-0.79%)
Nov 22, 2013 33.65 33.65 33.40 33.51 19,226,364 -0.07(-0.22%)
Nov 21, 2013 32.87 33.63 32.85 33.58 31,881,598 +0.76(+2.31%)
Nov 20, 2013 33.01 33.05 32.67 32.82 21,204,062 -0.09(-0.29%)
Nov 19, 2013 32.96 33.33 32.89 32.92 21,185,126 -0.26(-0.77%)
Nov 18, 2013 33.37 33.50 33.04 33.17 20,190,692 -0.27(-0.80%)
Nov 15, 2013 33.47 33.55 33.27 33.44 15,648,247 +0.02(+0.06%)
Nov 14, 2013 33.58 33.59 33.28 33.42 18,566,968 -0.13(-0.39%)
Nov 13, 2013 32.64 33.57 32.62 33.55 30,393,832 +0.35(+1.05%)
Nov 12, 2013 33.26 33.38 33.00 33.20 16,055,149 -0.10(-0.31%)
Nov 11, 2013 33.39 33.48 33.30 33.31 12,483,474 -0.09(-0.26%)
Nov 08, 2013 32.70 33.41 32.65 33.39 27,935,104 +0.88(+2.69%)
Nov 07, 2013 33.43 33.45 32.49 32.52 32,301,012 -0.85(-2.54%)
Nov 06, 2013 33.88 33.93 33.30 33.36 20,820,866 -0.35(-1.05%)
Nov 05, 2013 33.05 33.86 32.96 33.72 24,536,532 +0.67(+2.02%)
Nov 04, 2013 33.21 33.22 32.98 33.05 20,143,876 +0.00(+0.00%)
Nov 01, 2013 33.53 33.53 32.76 33.05 29,193,274 -0.28(-0.84%)
Oct 31, 2013 32.36 33.56 32.31 33.33 49,829,816 +0.09(+0.27%)
Oct 30, 2013 33.16 33.25 32.80 33.24 42,600,800 +0.50(+1.52%)
Oct 29, 2013 32.57 32.74 32.51 32.74 19,206,690 +0.37(+1.16%)
Oct 28, 2013 32.98 33.08 32.29 32.37 27,339,332 -0.51(-1.56%)
Oct 25, 2013 32.68 32.90 32.60 32.88 17,634,342 +0.37(+1.15%)
Oct 24, 2013 32.64 32.67 32.29 32.51 32,839,394 -0.41(-1.25%)
Oct 23, 2013 33.08 33.25 32.85 32.92 19,191,614 -0.35(-1.05%)
Oct 22, 2013 32.86 33.34 32.73 33.27 20,474,102 +0.59(+1.81%)
Oct 21, 2013 32.53 32.86 32.35 32.68 16,463,225 +0.06(+0.19%)
Oct 18, 2013 32.60 32.76 32.48 32.61 22,007,058 +0.23(+0.72%)
Oct 17, 2013 31.94 32.43 31.85 32.38 15,930,192 +0.29(+0.90%)
Oct 16, 2013 31.75 32.17 31.62 32.09 24,570,090 +0.55(+1.73%)
Oct 15, 2013 32.01 32.03 31.50 31.55 19,782,522 -0.57(-1.78%)
Oct 14, 2013 31.89 32.21 31.77 32.12 14,557,730 +0.12(+0.36%)
Oct 11, 2013 31.76 32.01 31.62 32.00 13,448,380 +0.29(+0.91%)
Oct 10, 2013 31.37 31.79 31.31 31.71 16,112,085 +0.76(+2.47%)
Oct 09, 2013 31.00 31.17 30.62 30.95 23,057,562 -0.11(-0.36%)
Oct 08, 2013 31.71 32.09 31.02 31.06 30,731,580 -0.55(-1.73%)
Oct 07, 2013 31.50 31.83 31.42 31.61 12,418,303 -0.22(-0.70%)
Oct 04, 2013 31.58 31.85 31.46 31.83 12,709,623 +0.22(+0.69%)
Oct 03, 2013 31.65 31.85 31.39 31.61 20,101,564 -0.13(-0.41%)
Oct 02, 2013 31.50 31.76 31.34 31.74 14,805,279 +0.01(+0.04%)
Oct 01, 2013 31.66 31.80 31.48 31.73 12,657,585 +0.08(+0.25%)
Sep 30, 2013 31.46 31.70 31.27 31.65 21,547,950 -0.15(-0.47%)
Sep 27, 2013 31.63 31.86 31.42 31.80 15,077,145 +0.06(+0.19%)
Sep 26, 2013 31.52 31.78 31.39 31.74 12,131,361 +0.35(+1.10%)
Sep 25, 2013 31.60 31.67 31.28 31.39 17,634,342 -0.09(-0.27%)
Sep 24, 2013 31.06 31.79 31.04 31.48 18,811,780 +0.49(+1.58%)
Sep 23, 2013 31.30 31.41 30.87 30.99 16,496,297 -0.31(-1.00%)
Sep 20, 2013 31.36 31.66 31.28 31.30 23,430,586 -0.09(-0.30%)
Sep 19, 2013 31.88 32.01 31.38 31.40 19,554,912 -0.40(-1.27%)
Sep 18, 2013 31.20 31.92 31.07 31.80 23,069,720 +0.53(+1.70%)
Sep 17, 2013 30.95 31.35 30.91 31.27 16,196,709 +0.33(+1.06%)
Sep 16, 2013 31.49 31.50 30.78 30.94 21,176,384 -0.14(-0.44%)
Sep 13, 2013 31.09 31.13 30.70 31.08 14,024,697 -0.04(-0.13%)
Sep 12, 2013 31.05 31.22 30.89 31.12 18,550,612 +0.12(+0.37%)
Sep 11, 2013 30.57 31.05 30.57 31.00 24,274,394 +0.48(+1.58%)
Sep 10, 2013 30.01 30.56 29.99 30.52 28,643,220 +0.73(+2.46%)
Sep 09, 2013 29.48 29.81 29.47 29.79 12,004,911 +0.36(+1.22%)
Sep 06, 2013 29.76 29.88 29.17 29.43 15,457,466 -0.20(-0.67%)
Sep 05, 2013 29.71 29.92 29.61 29.63 11,991,294 -0.04(-0.13%)
Sep 04, 2013 29.37 29.72 29.23 29.67 15,811,524 +0.22(+0.75%)
Sep 03, 2013 29.49 29.67 29.28 29.44 17,628,504 +0.44(+1.53%)
Aug 30, 2013 29.35 29.36 28.92 29.00 13,775,689 -0.27(-0.93%)
Aug 29, 2013 29.09 29.54 28.99 29.27 13,398,773 +0.09(+0.31%)
Aug 28, 2013 28.82 29.33 28.73 29.18 15,197,758 +0.33(+1.14%)
Aug 27, 2013 29.16 29.35 28.83 28.85 19,515,032 -0.71(-2.39%)
Aug 26, 2013 29.64 29.70 29.44 29.56 11,986,916 -0.04(-0.13%)
Aug 23, 2013 29.63 29.69 29.44 29.60 14,273,705 +0.03(+0.10%)
Aug 22, 2013 29.23 29.72 29.20 29.57 13,130,311 +0.49(+1.68%)
Aug 21, 2013 28.96 29.36 28.90 29.08 16,820,202 +0.02(+0.07%)
Aug 20, 2013 28.93 29.21 28.83 29.06 14,699,742 +0.15(+0.53%)
Aug 19, 2013 29.02 29.32 28.86 28.91 15,439,471 -0.17(-0.59%)
Aug 16, 2013 29.19 29.36 29.01 29.08 16,851,328 -0.01(-0.04%)
Aug 15, 2013 29.32 29.34 28.91 29.09 17,505,460 -0.46(-1.54%)
Aug 14, 2013 29.85 29.85 29.52 29.55 11,993,239 -0.32(-1.09%)
Aug 13, 2013 30.06 30.06 29.58 29.87 13,077,299 -0.12(-0.40%)
Aug 12, 2013 29.72 30.07 29.71 29.99 13,307,340 +0.05(+0.18%)
Aug 09, 2013 29.85 30.11 29.82 29.94 13,049,578 -0.06(-0.19%)
Aug 08, 2013 29.93 30.18 29.77 30.00 14,405,018 +0.31(+1.04%)
Aug 07, 2013 29.76 30.08 29.68 29.69 17,182,528 -0.25(-0.84%)
Aug 06, 2013 30.29 30.37 29.93 29.94 19,346,758 -0.44(-1.44%)
Aug 05, 2013 30.48 30.50 30.27 30.38 18,522,434 -0.11(-0.35%)
Aug 02, 2013 30.18 30.50 30.04 30.48 22,931,562 +0.31(+1.02%)
Aug 01, 2013 29.68 30.28 29.60 30.17 31,303,210 +0.90(+3.07%)
Jul 31, 2013 29.62 29.77 29.25 29.28 27,391,830 -0.26(-0.89%)
Jul 30, 2013 29.94 29.97 29.45 29.54 23,886,152 -0.21(-0.72%)
Jul 29, 2013 29.87 30.01 29.61 29.75 31,172,198 -0.37(-1.24%)
Jul 26, 2013 29.81 30.19 29.51 30.13 78,640,104 +2.13(+7.61%)
Jul 25, 2013 27.49 28.05 27.40 27.99 38,910,212 +0.64(+2.34%)
Jul 24, 2013 27.97 28.10 27.23 27.35 34,175,744 -0.43(-1.55%)
Jul 23, 2013 28.43 28.47 27.70 27.78 20,616,684 -0.56(-1.97%)
Jul 22, 2013 28.37 28.42 28.15 28.34 15,974,266 +0.09(+0.33%)
Jul 19, 2013 28.16 28.38 28.09 28.25 17,525,960 +0.13(+0.45%)
Jul 18, 2013 28.11 28.34 27.94 28.12 20,791,044 +0.12(+0.41%)
Jul 17, 2013 28.64 28.67 27.88 28.01 29,581,054 -0.54(-1.90%)
Jul 16, 2013 28.60 28.63 28.37 28.55 14,777,133 -0.06(-0.20%)
Jul 15, 2013 28.62 28.70 28.55 28.61 15,050,847 -0.02(-0.09%)
Jul 12, 2013 28.43 28.63 28.24 28.63 23,637,276 +0.16(+0.55%)
Jul 11, 2013 28.20 28.55 28.07 28.47 20,420,896 +0.51(+1.82%)
Jul 10, 2013 27.87 27.97 27.70 27.97 19,702,520 -0.01(-0.04%)
Jul 09, 2013 28.29 28.33 27.92 27.98 18,166,410 -0.07(-0.23%)
Jul 08, 2013 27.90 28.26 27.87 28.04 19,554,460 +0.23(+0.84%)
Jul 05, 2013 27.87 27.92 27.47 27.81 12,637,101 +0.17(+0.62%)
Jul 03, 2013 27.28 27.79 27.27 27.64 13,676,921 +0.21(+0.76%)
Jul 02, 2013 27.20 27.60 27.14 27.43 16,475,425 +0.23(+0.83%)
Jul 01, 2013 27.14 27.30 27.03 27.20 16,296,683 +0.30(+1.11%)
Jun 28, 2013 26.90 27.21 26.86 26.90 26,389,024 -0.07(-0.27%)
Jun 27, 2013 27.21 27.31 26.96 26.98 15,331,866 -0.05(-0.17%)
Jun 26, 2013 26.84 27.39 26.65 27.02 23,245,700 +0.44(+1.64%)
Jun 25, 2013 26.50 26.84 26.46 26.59 24,003,526 +0.30(+1.14%)
Jun 24, 2013 26.28 26.52 25.94 26.29 24,140,384 -0.28(-1.05%)
Jun 21, 2013 26.98 27.07 26.38 26.56 35,820,460 -0.22(-0.81%)
Jun 20, 2013 27.03 27.23 26.71 26.78 28,264,110 -0.49(-1.79%)
Jun 19, 2013 27.52 27.71 27.27 27.27 25,927,802 -0.28(-1.03%)
Jun 18, 2013 27.10 27.57 27.08 27.55 18,150,826 +0.44(+1.62%)
Jun 17, 2013 27.18 27.33 26.98 27.12 19,763,398 +0.18(+0.66%)
Jun 14, 2013 27.08 27.38 26.88 26.94 23,997,682 -0.15(-0.56%)
Jun 13, 2013 26.50 27.18 26.31 27.09 29,002,456 +0.62(+2.36%)
Jun 12, 2013 27.03 27.10 26.39 26.47 24,522,220 -0.40(-1.48%)
Jun 11, 2013 26.89 27.15 26.82 26.86 19,232,044 -0.28(-1.04%)
Jun 10, 2013 26.96 27.23 26.89 27.15 30,226,374 +0.44(+1.65%)
Jun 07, 2013 26.04 26.73 26.04 26.71 33,490,972 +0.83(+3.21%)
Jun 06, 2013 25.60 25.90 25.59 25.88 21,004,364 +0.28(+1.09%)
Jun 05, 2013 25.89 25.99 25.59 25.60 20,476,418 -0.41(-1.56%)
Jun 04, 2013 25.71 26.34 25.71 26.01 20,997,546 -0.05(-0.20%)
Jun 03, 2013 25.98 26.09 25.71 26.06 27,803,862 +0.13(+0.51%)
May 31, 2013 25.96 26.43 25.78 25.93 24,852,916 -0.14(-0.52%)
May 30, 2013 26.23 26.30 26.06 26.06 21,427,110 -0.07(-0.25%)
May 29, 2013 26.20 26.32 25.92 26.13 18,415,772 -0.26(-0.98%)
May 28, 2013 26.37 26.57 26.30 26.39 18,114,298 +0.37(+1.42%)
May 24, 2013 25.90 26.04 25.71 26.02 15,846,662 -0.07(-0.25%)
May 23, 2013 26.15 26.21 25.88 26.08 20,110,654 -0.26(-0.98%)
May 22, 2013 26.34 26.66 26.27 26.34 26,821,026 -0.04(-0.16%)
May 21, 2013 26.30 26.47 26.23 26.38 16,045,373 +0.17(+0.66%)
May 20, 2013 26.29 26.53 26.19 26.21 17,562,000 -0.12(-0.47%)
May 17, 2013 26.19 26.34 26.08 26.33 16,886,482 +0.24(+0.91%)
May 16, 2013 26.28 26.31 26.06 26.10 16,221,679 -0.21(-0.81%)
May 15, 2013 26.00 26.36 25.96 26.31 23,510,648 +0.51(+1.99%)
May 13, 2013 25.95 25.97 25.71 25.80 14,384,583 -0.11(-0.44%)
May 10, 2013 25.69 25.95 25.62 25.91 18,217,550 +0.30(+1.19%)
May 09, 2013 25.73 25.83 25.48 25.61 20,155,950 -0.02(-0.08%)
May 08, 2013 25.60 25.64 25.35 25.63 13,413,435 +0.09(+0.35%)
May 07, 2013 25.68 25.68 25.34 25.54 18,253,590 -0.08(-0.30%)
May 06, 2013 25.42 25.61 25.38 25.61 17,068,094 +0.25(+0.99%)
May 03, 2013 24.95 25.41 24.88 25.36 23,992,220 +0.61(+2.47%)
May 02, 2013 24.78 24.88 24.43 24.75 15,216,685 +0.10(+0.40%)
May 01, 2013 24.82 24.88 24.58 24.65 15,354,260 -0.29(-1.15%)
Apr 30, 2013 24.86 24.97 24.72 24.94 19,614,698 +0.11(+0.43%)
Apr 29, 2013 24.74 24.97 24.65 24.84 18,053,562 +0.24(+0.97%)
Apr 26, 2013 24.31 24.76 24.27 24.60 36,518,384 -0.20(-0.83%)
Apr 25, 2013 24.60 24.86 24.56 24.80 40,513,916 +0.27(+1.12%)
Apr 24, 2013 24.47 24.59 24.24 24.53 25,401,146 +0.18(+0.74%)
Apr 23, 2013 24.12 24.56 24.10 24.35 27,622,350 +0.31(+1.28%)
Apr 22, 2013 23.95 24.13 23.77 24.04 13,531,634 +0.10(+0.41%)
Apr 19, 2013 23.61 24.02 23.59 23.94 20,991,424 +0.28(+1.18%)
Apr 18, 2013 23.93 23.97 23.57 23.66 21,759,796 -0.18(-0.77%)
Apr 17, 2013 23.79 24.00 23.63 23.85 17,580,830 -0.16(-0.67%)
Apr 16, 2013 23.75 24.16 23.66 24.01 21,586,120 +0.35(+1.47%)
Apr 15, 2013 24.05 24.37 23.61 23.66 26,101,218 -0.57(-2.34%)
Apr 12, 2013 24.07 24.48 24.02 24.22 25,413,342 +0.21(+0.87%)
Apr 11, 2013 23.76 24.18 23.70 24.02 25,409,928 +0.32(+1.35%)
Apr 10, 2013 23.63 23.90 23.62 23.70 20,922,636 +0.16(+0.68%)
Apr 09, 2013 23.76 23.78 23.44 23.54 20,395,266 -0.29(-1.22%)
Apr 08, 2013 23.71 23.83 23.56 23.83 17,914,036 +0.13(+0.55%)
Apr 05, 2013 23.45 23.73 23.25 23.70 21,937,864 -0.13(-0.53%)
Apr 04, 2013 23.62 23.90 23.62 23.82 18,461,896 +0.17(+0.71%)
Apr 03, 2013 23.94 24.15 23.52 23.65 27,497,458 -0.23(-0.96%)
Apr 02, 2013 23.45 23.91 23.43 23.88 32,919,966 +0.57(+2.44%)
Apr 01, 2013 23.42 23.51 23.22 23.31 17,098,830 -0.03(-0.14%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,250 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,674 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,340 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,810,944 -0.28(-1.20%)
Mar 22, 2013 23.49 23.68 23.43 23.52 21,337,802 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.27 23.39 20,264,032 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,168 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,586 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.27 23.34 25,664,100 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,368 -0.01(-0.03%)
Mar 14, 2013 23.99 24.09 23.54 23.65 35,913,932 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,136,984 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,466,826 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,143,944 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,124 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,544 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,406,668 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,704 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,408 +0.34(+1.51%)
Mar 01, 2013 22.40 22.52 22.14 22.49 20,616,264 +0.01(+0.04%)
Feb 28, 2013 22.40 22.62 22.32 22.49 25,457,250 +0.11(+0.51%)
Feb 27, 2013 21.83 22.54 21.76 22.37 29,408,874 +0.53(+2.42%)
Feb 26, 2013 21.90 22.08 21.67 21.84 25,884,122 +0.03(+0.13%)
Feb 25, 2013 22.30 22.43 21.81 21.81 30,086,018 -0.39(-1.77%)
Feb 22, 2013 22.01 22.22 21.84 22.21 28,020,928 +0.34(+1.54%)
Feb 21, 2013 21.76 21.99 21.53 21.87 33,899,580 +0.02(+0.08%)
Feb 20, 2013 22.38 22.48 21.80 21.85 30,425,076 -0.47(-2.09%)
Feb 19, 2013 22.29 22.39 22.15 22.32 28,688,312 +0.05(+0.20%)
Feb 15, 2013 22.80 22.83 22.21 22.28 44,384,560 -0.50(-2.18%)
Feb 14, 2013 22.77 22.88 22.69 22.77 21,708,084 -0.11(-0.50%)
Feb 13, 2013 23.15 23.15 22.75 22.89 17,130,540 -0.18(-0.76%)
Feb 12, 2013 22.96 23.18 22.94 23.06 21,137,780 +0.05(+0.21%)
Feb 11, 2013 23.17 23.17 22.90 23.02 13,312,099 -0.09(-0.41%)
Feb 08, 2013 22.89 23.22 22.89 23.11 17,432,034 +0.21(+0.91%)
Feb 07, 2013 22.98 22.98 22.61 22.90 22,254,968 -0.08(-0.34%)
Feb 06, 2013 22.92 23.08 22.84 22.98 18,170,160 +0.03(+0.12%)
Feb 04, 2013 23.06 23.21 22.88 22.95 19,370,938 -0.32(-1.35%)
Feb 01, 2013 23.15 23.36 23.14 23.27 23,476,118 +0.30(+1.32%)
Jan 31, 2013 22.87 23.12 22.81 22.96 25,863,272 +0.05(+0.21%)
Jan 30, 2013 22.82 23.00 22.66 22.91 32,130,772 +0.16(+0.72%)
Jan 29, 2013 22.76 22.92 22.62 22.75 29,552,510 -0.17(-0.75%)
Jan 28, 2013 23.26 23.39 22.85 22.92 32,319,436 -0.32(-1.39%)
Jan 25, 2013 23.19 23.43 23.07 23.25 75,263,760 +0.92(+4.10%)
Jan 24, 2013 22.40 22.46 22.12 22.33 57,365,976 +0.04(+0.20%)
Jan 23, 2013 22.46 22.48 22.18 22.28 26,639,928 -0.22(-0.96%)
Jan 22, 2013 22.53 22.53 22.30 22.50 29,240,674 +0.07(+0.33%)
Jan 18, 2013 22.31 22.52 22.16 22.43 31,993,916 +0.13(+0.57%)
Jan 17, 2013 22.42 22.46 22.19 22.30 22,026,426 +0.06(+0.28%)
Jan 16, 2013 22.13 22.27 22.08 22.24 21,796,704 -0.05(-0.24%)
Jan 15, 2013 22.35 22.42 21.97 22.29 32,131,260 -0.08(-0.35%)
Jan 14, 2013 22.54 22.71 22.32 22.37 28,339,870 -0.14(-0.62%)
Jan 11, 2013 22.55 22.60 22.28 22.51 32,509,568 +0.19(+0.86%)
Jan 10, 2013 22.41 22.57 22.22 22.32 35,112,268 -0.04(-0.17%)
Jan 09, 2013 22.87 22.87 22.23 22.35 40,759,520 -0.41(-1.78%)
Jan 08, 2013 22.74 22.80 22.53 22.76 23,493,714 -0.04(-0.18%)
Jan 07, 2013 22.67 22.83 22.51 22.80 21,310,378 +0.01(+0.05%)
Jan 04, 2013 22.72 22.91 22.63 22.79 26,665,832 +0.13(+0.58%)
Jan 03, 2013 22.53 22.76 22.51 22.66 35,852,268 +0.15(+0.67%)
Jan 02, 2013 22.34 22.51 22.20 22.51 32,424,034 +0.56(+2.55%)
Dec 31, 2012 21.45 21.96 21.44 21.94 22,598,288 +0.41(+1.88%)
Dec 28, 2012 21.68 21.80 21.53 21.54 16,597,168 -0.25(-1.13%)
Dec 27, 2012 21.72 21.95 21.57 21.79 22,403,268 +0.04(+0.21%)
Dec 26, 2012 21.94 22.01 21.64 21.74 14,893,315 -0.23(-1.04%)
Dec 24, 2012 21.84 22.10 21.82 21.97 8,323,267 +0.04(+0.17%)
Dec 21, 2012 21.71 21.97 21.52 21.93 54,140,092 -0.25(-1.13%)
Dec 20, 2012 22.31 22.35 21.97 22.18 23,944,360 -0.02(-0.11%)
Dec 19, 2012 22.26 22.44 22.15 22.21 34,793,592 -0.03(-0.13%)
Dec 18, 2012 22.37 22.46 22.21 22.24 37,588,380 -0.10(-0.44%)
Dec 17, 2012 21.90 22.37 21.89 22.33 39,382,164 +0.50(+2.29%)
Dec 14, 2012 21.77 21.99 21.71 21.83 23,598,312 +0.07(+0.34%)
Dec 13, 2012 21.89 22.22 21.67 21.76 35,095,164 -0.17(-0.78%)
Dec 12, 2012 21.88 22.17 21.75 21.93 45,340,764 +0.17(+0.77%)
Dec 11, 2012 21.82 21.89 21.69 21.76 36,685,620 +0.09(+0.43%)
Dec 10, 2012 21.90 21.97 21.61 21.67 36,277,496 -0.28(-1.27%)
Dec 07, 2012 21.86 22.10 21.74 21.95 51,917,652 -0.02(-0.11%)
Dec 06, 2012 21.07 22.03 20.95 21.97 121,855,288 +1.19(+5.73%)
Dec 05, 2012 21.28 21.34 20.28 20.78 67,548,520 -0.13(-0.65%)
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.