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

Starbucks Corp (NQ: SBUX )

96.13 -0.31 (-0.32%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 28, 2010 10.44 10.57 10.30 10.39 20,589,914 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,696 +0.53(+5.30%)
May 26, 2010 9.948 10.17 9.905 9.915 29,815,876 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,597,740 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,244 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,344 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,397,846 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,562 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,434 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,354 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,462 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,684 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,422 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,500 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,076 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,840,664 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,344 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,793,904 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,374 -0.46(-4.23%)
May 03, 2010 10.44 10.93 10.43 10.91 24,086,958 +0.48(+4.62%)
Apr 30, 2010 10.73 10.73 10.43 10.43 18,699,954 -0.25(-2.33%)
Apr 29, 2010 10.55 10.73 10.54 10.67 18,930,430 +0.15(+1.45%)
Apr 28, 2010 10.69 10.79 10.48 10.52 26,406,622 -0.12(-1.17%)
Apr 27, 2010 11.04 11.04 10.61 10.65 23,972,924 -0.35(-3.14%)
Apr 26, 2010 10.86 11.07 10.83 10.99 19,782,368 +0.05(+0.48%)
Apr 23, 2010 10.84 10.95 10.73 10.94 26,039,862 +0.00(+0.04%)
Apr 22, 2010 10.42 11.02 10.30 10.93 77,359,408 +0.75(+7.33%)
Apr 21, 2010 10.11 10.20 10.03 10.19 34,031,288 +0.05(+0.51%)
Apr 20, 2010 10.07 10.15 9.879 10.14 18,771,678 +0.14(+1.45%)
Apr 19, 2010 10.03 10.13 9.855 9.992 21,161,250 -0.02(-0.24%)
Apr 16, 2010 10.07 10.12 9.915 10.02 27,181,554 -0.07(-0.68%)
Apr 15, 2010 9.919 10.13 9.879 10.08 23,931,692 +0.12(+1.17%)
Apr 14, 2010 9.911 9.972 9.791 9.968 19,624,534 +0.04(+0.44%)
Apr 13, 2010 9.795 9.952 9.759 9.924 18,296,628 +0.10(+0.98%)
Apr 12, 2010 9.891 9.948 9.759 9.827 15,707,501 -0.09(-0.93%)
Apr 09, 2010 9.972 10.01 9.811 9.919 15,428,133 -0.04(-0.44%)
Apr 08, 2010 9.932 10.03 9.883 9.964 17,840,364 -0.03(-0.32%)
Apr 07, 2010 9.952 10.04 9.907 9.996 20,945,038 +0.12(+1.26%)
Apr 06, 2010 9.811 9.911 9.771 9.871 14,271,941 -0.00(-0.04%)
Apr 05, 2010 9.675 9.944 9.675 9.875 19,644,576 +0.17(+1.74%)
Apr 01, 2010 9.827 9.903 9.591 9.707 38,834,660 -0.01(-0.12%)
Mar 31, 2010 9.779 9.827 9.691 9.719 37,679,452 -0.12(-1.18%)
Mar 30, 2010 9.779 9.863 9.707 9.835 31,929,868 -0.02(-0.20%)
Mar 29, 2010 9.863 9.919 9.727 9.855 34,256,772 +0.01(+0.08%)
Mar 26, 2010 9.767 9.943 9.767 9.847 51,101,972 +0.15(+1.57%)
Mar 25, 2010 10.04 10.06 9.671 9.695 94,799,704 -0.43(-4.27%)
Mar 24, 2010 10.35 10.41 10.11 10.13 60,668,296 -0.05(-0.47%)
Mar 23, 2010 10.18 10.18 9.991 10.18 44,090,796 +0.07(+0.67%)
Mar 22, 2010 9.923 10.16 9.751 10.11 40,778,492 +0.11(+1.08%)
Mar 19, 2010 9.999 10.07 9.911 9.999 55,035,084 -0.02(-0.20%)
Mar 18, 2010 10.19 10.21 9.999 10.02 53,474,324 -0.22(-2.11%)
Mar 17, 2010 10.16 10.28 10.06 10.24 53,352,960 +0.11(+1.07%)
Mar 16, 2010 9.991 10.16 9.955 10.13 84,406,304 +0.35(+3.56%)
Mar 15, 2010 9.731 9.811 9.707 9.779 29,571,500 +0.06(+0.58%)
Mar 12, 2010 9.719 9.803 9.667 9.723 32,047,736 +0.00(+0.04%)
Mar 11, 2010 9.627 9.879 9.627 9.719 44,897,396 +0.02(+0.17%)
Mar 10, 2010 9.422 9.719 9.414 9.703 61,092,324 +0.24(+2.58%)
Mar 09, 2010 9.410 9.511 9.290 9.459 33,355,776 +0.12(+1.29%)
Mar 08, 2010 9.318 9.447 9.310 9.338 22,467,926 -0.02(-0.21%)
Mar 05, 2010 9.226 9.366 9.158 9.358 30,787,642 +0.18(+1.96%)
Mar 04, 2010 9.230 9.278 9.158 9.178 32,195,570 -0.06(-0.61%)
Mar 03, 2010 9.330 9.362 9.186 9.234 27,556,748 -0.11(-1.16%)
Mar 02, 2010 9.282 9.370 9.242 9.342 42,757,784 +0.02(+0.17%)
Mar 01, 2010 9.182 9.346 9.174 9.326 31,722,100 +0.15(+1.66%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,280 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,507,600 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,492 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,224,996 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,168 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,380 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,582 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,339,910 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,128 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,104 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,243,892 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,172 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,488 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.574 8.774 39,926,944 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,112,996 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,540 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,304,868 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,297,760 +0.09(+0.99%)
Feb 01, 2010 8.806 8.918 8.718 8.902 33,709,380 +0.18(+2.02%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,272 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,745,936 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,420 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,168,816 +0.06(+0.62%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,615,740 -0.20(-2.23%)
Jan 22, 2010 9.463 9.543 9.150 9.174 61,325,564 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.483 134,027,432 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,781,384 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.443 47,217,808 +0.12(+1.33%)
Jan 15, 2010 9.503 9.511 9.174 9.318 54,595,572 -0.11(-1.19%)
Jan 14, 2010 9.306 9.451 9.294 9.431 38,750,256 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,703,924 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,000 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,435,766 -0.03(-0.30%)
Jan 08, 2010 9.290 9.451 9.286 9.322 25,658,366 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,418 -0.02(-0.26%)
Jan 06, 2010 9.402 9.459 9.314 9.378 35,484,400 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.447 75,063,232 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,380 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,026 -0.10(-1.07%)
Dec 30, 2009 9.346 9.447 9.282 9.334 22,995,338 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,962,752 -0.12(-1.26%)
Dec 28, 2009 9.463 9.591 9.431 9.535 25,790,220 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.475 10,228,585 -0.03(-0.34%)
Dec 23, 2009 9.483 9.531 9.354 9.507 21,259,276 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.499 40,393,920 +0.23(+2.51%)
Dec 21, 2009 9.487 9.503 9.230 9.266 59,069,580 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.483 149,692,448 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,212 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,451,972 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,616 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,068 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,124 +0.04(+0.40%)
Dec 10, 2009 8.582 8.998 8.554 8.934 105,605,648 +0.40(+4.74%)
Dec 09, 2009 8.513 8.558 8.409 8.530 33,380,248 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,023,994 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.546 8.570 27,297,038 -0.08(-0.93%)
Dec 04, 2009 8.574 8.754 8.521 8.650 64,273,772 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,720,744 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,540 -0.02(-0.23%)
Dec 01, 2009 8.790 8.826 8.698 8.702 46,502,604 -0.07(-0.78%)
Nov 30, 2009 8.542 8.786 8.453 8.770 59,725,848 +0.19(+2.19%)
Nov 27, 2009 8.429 8.666 8.409 8.582 22,172,256 -0.16(-1.79%)
Nov 25, 2009 8.570 8.746 8.538 8.738 37,120,576 +0.20(+2.30%)
Nov 24, 2009 8.614 8.654 8.445 8.542 44,917,872 -0.11(-1.30%)
Nov 23, 2009 8.734 8.850 8.622 8.654 63,399,248 +0.08(+0.93%)
Nov 20, 2009 8.542 8.698 8.489 8.574 32,339,410 -0.05(-0.56%)
Nov 19, 2009 8.602 8.654 8.429 8.622 51,312,736 -0.08(-0.87%)
Nov 18, 2009 8.710 8.762 8.590 8.698 40,140,704 -0.11(-1.23%)
Nov 17, 2009 8.770 8.838 8.710 8.806 36,106,708 -0.03(-0.32%)
Nov 16, 2009 8.738 8.834 8.690 8.834 44,276,588 +0.11(+1.29%)
Nov 13, 2009 8.678 8.750 8.622 8.722 42,659,892 +0.04(+0.46%)
Nov 12, 2009 8.650 8.770 8.626 8.682 48,267,136 -0.01(-0.14%)
Nov 11, 2009 8.650 8.714 8.586 8.694 60,111,416 +0.12(+1.40%)
Nov 10, 2009 8.401 8.590 8.397 8.574 66,753,008 +0.12(+1.47%)
Nov 09, 2009 8.473 8.485 8.365 8.449 68,323,256 -0.01(-0.09%)
Nov 06, 2009 8.169 8.525 8.113 8.457 143,459,904 +0.57(+7.21%)
Nov 05, 2009 7.777 7.965 7.709 7.889 69,977,408 +0.20(+2.55%)
Nov 04, 2009 7.849 7.849 7.669 7.693 58,544,168 -0.08(-1.08%)
Nov 03, 2009 7.709 7.837 7.592 7.777 45,431,300 +0.02(+0.21%)
Nov 02, 2009 7.600 7.793 7.548 7.761 55,773,260 +0.16(+2.11%)
Oct 30, 2009 7.825 7.893 7.580 7.600 62,107,192 -0.22(-2.77%)
Oct 29, 2009 7.584 7.829 7.552 7.817 55,847,176 +0.31(+4.16%)
Oct 28, 2009 7.681 7.805 7.484 7.504 67,451,728 -0.14(-1.83%)
Oct 27, 2009 8.001 8.029 7.604 7.645 84,893,760 -0.38(-4.79%)
Oct 26, 2009 8.029 8.281 8.005 8.029 51,872,612 -0.09(-1.09%)
Oct 23, 2009 8.225 8.229 8.069 8.117 32,362,884 -0.16(-1.89%)
Oct 22, 2009 8.149 8.337 8.089 8.273 39,243,208 +0.13(+1.57%)
Oct 21, 2009 8.149 8.425 8.129 8.145 52,005,964 -0.08(-0.93%)
Oct 20, 2009 8.321 8.389 8.161 8.221 29,579,490 -0.16(-1.96%)
Oct 19, 2009 8.281 8.453 8.205 8.385 38,448,592 +0.12(+1.45%)
Oct 16, 2009 8.265 8.285 8.137 8.265 50,570,564 -0.03(-0.39%)
Oct 15, 2009 8.149 8.301 8.125 8.297 50,659,964 +0.07(+0.88%)
Oct 14, 2009 8.181 8.297 8.137 8.225 37,151,040 +0.14(+1.73%)
Oct 13, 2009 8.181 8.181 8.021 8.085 33,758,328 -0.07(-0.84%)
Oct 12, 2009 8.073 8.225 8.041 8.153 50,040,656 +0.05(+0.59%)
Oct 09, 2009 8.157 8.257 8.049 8.105 44,406,444 -0.09(-1.12%)
Oct 08, 2009 8.193 8.405 8.157 8.197 52,123,332 +0.03(+0.34%)
Oct 07, 2009 8.197 8.249 8.081 8.169 34,946,500 -0.05(-0.63%)
Oct 06, 2009 8.029 8.301 7.989 8.221 54,401,292 +0.19(+2.34%)
Oct 05, 2009 7.933 8.065 7.849 8.033 36,379,400 +0.13(+1.62%)
Oct 02, 2009 7.901 8.037 7.845 7.905 42,490,584 -0.09(-1.15%)
Oct 01, 2009 8.225 8.249 7.929 7.997 58,942,224 -0.27(-3.29%)
Sep 30, 2009 8.157 8.301 7.897 8.269 70,712,088 +0.11(+1.32%)
Sep 29, 2009 8.281 8.313 8.077 8.161 46,486,624 -0.10(-1.16%)
Sep 28, 2009 7.985 8.317 7.961 8.257 64,545,968 +0.32(+3.98%)
Sep 25, 2009 7.661 8.053 7.616 7.941 89,599,512 +0.26(+3.44%)
Sep 24, 2009 7.929 7.977 7.612 7.677 82,243,216 -0.21(-2.64%)
Sep 23, 2009 8.169 8.193 7.873 7.885 59,069,580 -0.31(-3.81%)
Sep 22, 2009 8.273 8.317 8.161 8.197 35,716,144 -0.08(-0.97%)
Sep 21, 2009 8.261 8.361 8.145 8.277 45,396,840 -0.04(-0.43%)
Sep 18, 2009 8.193 8.385 8.145 8.313 72,412,192 +0.27(+3.39%)
Sep 17, 2009 7.933 8.201 7.905 8.041 48,517,856 +0.09(+1.16%)
Sep 16, 2009 7.941 7.949 7.829 7.949 49,881,336 +0.02(+0.30%)
Sep 15, 2009 8.009 8.073 7.897 7.925 53,740,028 -0.12(-1.44%)
Sep 14, 2009 7.877 8.085 7.841 8.041 46,025,136 +0.08(+0.96%)
Sep 11, 2009 8.005 8.017 7.873 7.965 48,137,280 -0.03(-0.40%)
Sep 10, 2009 8.057 8.105 7.877 7.997 81,785,232 -0.05(-0.60%)
Sep 09, 2009 7.689 8.093 7.661 8.045 102,917,648 +0.36(+4.64%)
Sep 08, 2009 7.637 7.709 7.588 7.689 37,104,592 +0.07(+0.95%)
Sep 04, 2009 7.492 7.669 7.392 7.616 39,239,212 +0.13(+1.77%)
Sep 03, 2009 7.448 7.484 7.292 7.484 56,504,944 +0.05(+0.70%)
Sep 02, 2009 7.400 7.508 7.360 7.432 42,702,844 +0.00(+0.00%)
Sep 01, 2009 7.600 7.749 7.376 7.432 73,260,744 -0.17(-2.26%)
Aug 31, 2009 7.701 7.721 7.548 7.604 52,899,468 -0.14(-1.76%)
Aug 28, 2009 7.853 7.889 7.673 7.741 33,203,946 -0.04(-0.57%)
Aug 27, 2009 7.741 7.833 7.572 7.785 40,415,896 +0.04(+0.47%)
Aug 26, 2009 7.789 7.881 7.693 7.749 41,907,732 -0.06(-0.77%)
Aug 25, 2009 7.705 7.905 7.693 7.809 49,606,640 +0.10(+1.35%)
Aug 24, 2009 7.905 7.949 7.653 7.705 54,902,732 -0.19(-2.38%)
Aug 21, 2009 7.757 7.925 7.705 7.893 47,121,912 +0.20(+2.55%)
Aug 20, 2009 7.628 7.749 7.616 7.697 45,333,908 +0.04(+0.52%)
Aug 19, 2009 7.516 7.681 7.504 7.657 44,405,944 +0.04(+0.58%)
Aug 18, 2009 7.468 7.628 7.456 7.612 44,655,664 +0.16(+2.09%)
Aug 17, 2009 7.496 7.516 7.364 7.456 56,418,540 -0.20(-2.62%)
Aug 14, 2009 7.793 7.829 7.544 7.657 58,125,632 -0.21(-2.65%)
Aug 13, 2009 7.729 7.885 7.612 7.865 74,682,656 +0.16(+2.13%)
Aug 12, 2009 7.560 7.785 7.524 7.701 62,148,644 +0.15(+1.96%)
Aug 11, 2009 7.673 7.673 7.448 7.552 69,240,728 -0.14(-1.77%)
Aug 10, 2009 7.532 7.761 7.500 7.689 81,666,864 +0.07(+0.89%)
Aug 07, 2009 7.460 7.669 7.380 7.620 72,467,632 +0.29(+3.99%)
Aug 06, 2009 7.384 7.460 7.284 7.328 67,767,872 -0.08(-1.08%)
Aug 05, 2009 7.508 7.600 7.356 7.408 88,813,888 -0.08(-1.07%)
Aug 04, 2009 7.248 7.488 7.240 7.488 74,736,096 +0.17(+2.35%)
Aug 03, 2009 7.200 7.340 7.076 7.316 72,371,736 +0.23(+3.22%)
Jul 31, 2009 7.004 7.168 6.988 7.088 47,125,408 +0.03(+0.40%)
Jul 30, 2009 6.984 7.144 6.912 7.060 69,374,080 +0.19(+2.74%)
Jul 29, 2009 6.912 6.984 6.812 6.872 42,255,844 -0.08(-1.15%)
Jul 28, 2009 6.856 7.004 6.840 6.952 43,033,476 +0.02(+0.35%)
Jul 27, 2009 6.948 7.008 6.788 6.928 64,358,180 +0.03(+0.46%)
Jul 24, 2009 6.900 6.992 6.768 6.896 52,476,936 -0.02(-0.23%)
Jul 23, 2009 6.888 6.936 6.752 6.912 119,340,320 -0.05(-0.75%)
Jul 22, 2009 6.407 7.044 6.387 6.964 379,595,904 +1.08(+18.38%)
Jul 21, 2009 6.019 6.027 5.770 5.883 83,877,392 -0.09(-1.54%)
Jul 20, 2009 5.786 5.987 5.782 5.975 52,520,888 +0.19(+3.32%)
Jul 17, 2009 5.818 5.830 5.710 5.782 43,337,136 +0.01(+0.21%)
Jul 16, 2009 5.742 5.835 5.698 5.770 39,052,420 -0.00(-0.07%)
Jul 15, 2009 5.678 5.778 5.630 5.774 58,733,956 +0.12(+2.20%)
Jul 14, 2009 5.566 5.682 5.478 5.650 62,856,856 +0.02(+0.43%)
Jul 13, 2009 5.386 5.638 5.326 5.626 74,389,488 +0.24(+4.46%)
Jul 10, 2009 5.418 5.570 5.338 5.386 52,076,884 -0.08(-1.39%)
Jul 09, 2009 5.230 5.526 5.198 5.462 98,745,304 +0.24(+4.60%)
Jul 08, 2009 5.222 5.278 5.110 5.222 65,015,944 +0.03(+0.54%)
Jul 07, 2009 5.386 5.406 5.186 5.194 47,103,436 -0.17(-3.21%)
Jul 06, 2009 5.310 5.446 5.270 5.366 45,994,172 +0.00(+0.07%)
Jul 02, 2009 5.554 5.598 5.350 5.362 66,842,408 -0.24(-4.36%)
Jul 01, 2009 5.598 5.726 5.586 5.606 73,469,008 +0.04(+0.79%)
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%)
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.