Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.16 15.18 15.04 15.08 14,496,271 -0.08(-0.55%)
Jun 29, 2006 14.39 15.17 14.35 15.16 22,361,044 +0.89(+6.27%)
Jun 28, 2006 14.29 14.33 14.14 14.27 11,424,338 -0.00(-0.03%)
Jun 27, 2006 14.50 14.60 14.24 14.27 13,406,845 -0.30(-2.06%)
Jun 26, 2006 14.65 14.72 14.49 14.57 9,253,649 -0.00(-0.03%)
Jun 23, 2006 14.40 14.78 14.38 14.57 12,530,798 +0.16(+1.14%)
Jun 22, 2006 14.57 14.59 14.29 14.41 9,490,900 -0.13(-0.91%)
Jun 21, 2006 14.37 14.70 14.34 14.54 12,493,586 +0.24(+1.65%)
Jun 20, 2006 14.32 14.53 14.25 14.31 11,860,513 -0.05(-0.36%)
Jun 19, 2006 14.69 14.69 14.27 14.36 12,160,259 -0.26(-1.78%)
Jun 16, 2006 14.65 14.76 14.51 14.62 18,458,296 -0.07(-0.49%)
Jun 15, 2006 14.34 14.72 14.18 14.69 13,442,966 +0.37(+2.56%)
Jun 14, 2006 14.01 14.33 13.95 14.32 14,721,299 +0.29(+2.05%)
Jun 13, 2006 14.08 14.27 13.99 14.03 18,000,032 -0.11(-0.76%)
Jun 12, 2006 14.33 14.38 14.13 14.14 12,071,359 -0.19(-1.31%)
Jun 09, 2006 14.42 14.57 14.30 14.33 13,275,811 -0.14(-0.97%)
Jun 08, 2006 14.17 14.55 14.07 14.47 23,670,342 +0.21(+1.48%)
Jun 07, 2006 14.10 14.37 14.02 14.26 14,592,262 +0.18(+1.25%)
Jun 06, 2006 14.17 14.20 13.94 14.08 14,451,484 -0.04(-0.31%)
Jun 05, 2006 14.31 14.44 14.11 14.13 12,657,501 -0.24(-1.69%)
Jun 02, 2006 14.36 14.50 14.19 14.37 12,854,902 -0.09(-0.61%)
Jun 01, 2006 14.17 14.49 14.17 14.46 21,582,114 +0.22(+1.57%)
May 31, 2006 13.95 14.25 13.93 14.23 15,640,034 +0.29(+2.06%)
May 30, 2006 14.10 14.13 13.85 13.95 12,934,710 -0.20(-1.41%)
May 26, 2006 14.23 14.27 14.06 14.15 8,152,791 -0.00(-0.03%)
May 25, 2006 14.13 14.34 13.99 14.15 15,489,406 +0.09(+0.65%)
May 24, 2006 14.08 14.24 13.81 14.06 23,442,184 -0.15(-1.07%)
May 23, 2006 14.49 14.59 14.21 14.21 12,187,878 -0.26(-1.77%)
May 22, 2006 14.68 14.71 14.32 14.46 16,662,767 -0.04(-0.28%)
May 19, 2006 14.29 14.59 14.28 14.50 27,303,998 +0.14(+0.97%)
May 18, 2006 14.55 14.57 14.35 14.36 16,738,840 -0.17(-1.18%)
May 17, 2006 14.69 14.72 14.44 14.54 17,505,316 -0.26(-1.75%)
May 16, 2006 14.52 14.80 14.44 14.80 23,318,220 +0.30(+2.09%)
May 15, 2006 14.27 14.51 14.02 14.49 17,347,684 +0.26(+1.82%)
May 12, 2006 14.58 14.64 14.16 14.23 21,015,856 -0.36(-2.44%)
May 11, 2006 15.17 15.22 14.40 14.59 28,847,876 -0.66(-4.35%)
May 10, 2006 15.35 15.38 15.17 15.25 16,047,470 -0.10(-0.65%)
May 09, 2006 15.67 15.70 15.32 15.35 15,851,068 -0.32(-2.06%)
May 08, 2006 15.72 15.79 15.66 15.67 14,243,478 -0.15(-0.93%)
May 05, 2006 15.59 15.92 15.59 15.82 18,705,064 +0.34(+2.17%)
May 04, 2006 14.89 15.75 14.77 15.49 36,955,912 +0.57(+3.86%)
May 03, 2006 15.13 15.14 14.77 14.91 20,317,382 -0.19(-1.24%)
May 02, 2006 14.99 15.25 14.82 15.10 19,381,020 +0.23(+1.53%)
May 01, 2006 15.02 15.16 14.85 14.87 22,688,662 -0.01(-0.05%)
Apr 28, 2006 14.85 14.97 14.77 14.88 13,928,939 +0.12(+0.84%)
Apr 27, 2006 14.86 14.99 14.68 14.76 24,810,228 -0.24(-1.60%)
Apr 26, 2006 15.28 15.30 14.97 15.00 17,165,632 -0.24(-1.60%)
Apr 25, 2006 15.47 15.53 15.18 15.24 11,566,197 -0.19(-1.22%)
Apr 24, 2006 15.57 15.62 15.37 15.43 9,504,668 -0.02(-0.16%)
Apr 21, 2006 15.64 15.77 15.29 15.45 14,356,150 -0.06(-0.41%)
Apr 20, 2006 15.60 15.65 15.49 15.51 9,298,007 -0.01(-0.05%)
Apr 19, 2006 15.38 15.65 15.38 15.52 11,824,122 +0.12(+0.80%)
Apr 18, 2006 15.26 15.54 15.16 15.40 14,200,472 +0.28(+1.88%)
Apr 17, 2006 15.44 15.45 14.97 15.12 12,102,305 -0.17(-1.12%)
Apr 13, 2006 15.25 15.44 15.13 15.29 9,576,954 +0.11(+0.74%)
Apr 12, 2006 15.00 15.22 15.05 15.18 6,612,175 +0.18(+1.17%)
Apr 11, 2006 15.27 15.30 14.97 15.00 9,909,900 -0.16(-1.05%)
Apr 10, 2006 15.22 15.27 15.12 15.16 6,968,843 +0.04(+0.29%)
Apr 07, 2006 15.37 15.55 15.07 15.12 17,335,336 +0.16(+1.09%)
Apr 06, 2006 14.95 15.12 14.79 14.95 11,580,912 -0.02(-0.11%)
Apr 05, 2006 15.29 15.31 14.87 14.97 14,365,132 -0.34(-2.19%)
Apr 04, 2006 15.29 15.36 15.16 15.30 11,701,248 +0.14(+0.90%)
Apr 03, 2006 15.16 15.37 15.07 15.17 17,995,380 +0.14(+0.96%)
Mar 31, 2006 14.98 15.14 14.95 15.02 10,737,867 +0.04(+0.27%)
Mar 30, 2006 15.02 15.22 14.85 14.98 12,064,699 +0.00(+0.00%)
Mar 29, 2006 14.74 15.08 14.63 14.98 16,155,090 +0.37(+2.54%)
Mar 28, 2006 14.67 14.86 14.50 14.61 12,176,823 +0.00(+0.03%)
Mar 27, 2006 14.62 14.74 14.50 14.61 11,040,534 -0.01(-0.08%)
Mar 24, 2006 14.48 14.73 14.43 14.62 9,204,789 +0.20(+1.36%)
Mar 23, 2006 14.49 14.57 14.30 14.42 9,174,750 -0.17(-1.18%)
Mar 22, 2006 14.51 14.67 14.44 14.60 9,317,519 +0.11(+0.77%)
Mar 21, 2006 14.77 14.92 14.47 14.48 11,906,174 -0.24(-1.65%)
Mar 20, 2006 14.69 14.91 14.66 14.73 12,618,012 +0.11(+0.76%)
Mar 17, 2006 14.45 14.81 14.45 14.62 20,369,780 +0.17(+1.19%)
Mar 16, 2006 14.62 14.66 14.41 14.44 8,312,682 -0.13(-0.90%)
Mar 15, 2006 14.47 14.62 14.44 14.58 12,136,955 +0.10(+0.72%)
Mar 14, 2006 13.98 14.53 13.91 14.47 14,207,486 +0.49(+3.48%)
Mar 13, 2006 13.99 14.18 13.93 13.99 9,964,360 -0.14(-1.02%)
Mar 10, 2006 13.96 14.27 13.87 14.13 15,445,436 +0.19(+1.35%)
Mar 09, 2006 14.09 14.23 13.91 13.94 8,856,332 -0.17(-1.22%)
Mar 08, 2006 14.34 14.35 13.89 14.11 10,201,574 -0.08(-0.56%)
Mar 07, 2006 14.31 14.47 14.13 14.19 10,753,243 -0.13(-0.89%)
Mar 06, 2006 14.24 14.56 14.05 14.32 12,046,427 +0.12(+0.82%)
Mar 03, 2006 14.39 14.54 14.17 14.21 14,479,953 +0.05(+0.37%)
Mar 02, 2006 14.44 14.50 14.10 14.15 18,445,788 -0.33(-2.29%)
Mar 01, 2006 14.50 14.62 14.31 14.48 10,835,976 -0.02(-0.11%)
Feb 28, 2006 14.65 14.65 14.35 14.50 12,368,070 -0.15(-1.04%)
Feb 27, 2006 14.32 14.68 14.30 14.65 10,116,589 +0.31(+2.17%)
Feb 24, 2006 14.49 14.52 14.21 14.34 11,314,754 -0.10(-0.69%)
Feb 23, 2006 14.38 14.72 14.34 14.44 13,744,225 +0.06(+0.41%)
Feb 22, 2006 14.13 14.52 14.12 14.38 13,065,779 +0.30(+2.16%)
Feb 21, 2006 14.15 14.39 13.94 14.08 10,847,658 -0.05(-0.37%)
Feb 17, 2006 14.20 14.34 14.12 14.13 10,088,754 -0.18(-1.28%)
Feb 16, 2006 14.10 14.31 14.01 14.31 13,527,935 +0.27(+1.90%)
Feb 15, 2006 13.86 14.09 13.60 14.05 12,362,604 +0.20(+1.47%)
Feb 14, 2006 13.89 13.94 13.75 13.84 13,819,464 +0.04(+0.29%)
Feb 13, 2006 13.72 13.86 13.60 13.80 17,325,018 -0.37(-2.62%)
Feb 10, 2006 14.12 14.23 13.97 14.17 13,141,612 +0.12(+0.88%)
Feb 09, 2006 14.01 14.11 13.86 14.05 17,531,546 +0.19(+1.35%)
Feb 08, 2006 13.78 13.97 13.65 13.86 16,042,486 +0.16(+1.17%)
Feb 07, 2006 13.73 13.80 13.59 13.70 18,411,592 -0.07(-0.49%)
Feb 06, 2006 13.37 13.78 13.37 13.77 15,623,360 +0.24(+1.80%)
Feb 03, 2006 13.65 13.80 13.43 13.53 23,444,924 -0.21(-1.51%)
Feb 02, 2006 13.18 13.91 13.18 13.73 51,542,040 +1.21(+9.69%)
Feb 01, 2006 12.49 13.53 12.43 12.52 15,127,262 -0.14(-1.07%)
Jan 31, 2006 12.76 12.79 12.51 12.66 11,359,543 -0.07(-0.53%)
Jan 30, 2006 12.81 12.90 12.66 12.72 8,392,292 -0.03(-0.25%)
Jan 27, 2006 12.61 12.90 12.55 12.76 11,777,815 +0.18(+1.46%)
Jan 26, 2006 12.31 12.58 12.18 12.57 11,645,080 +0.45(+3.72%)
Jan 25, 2006 12.25 12.28 12.05 12.12 9,112,641 -0.14(-1.14%)
Jan 24, 2006 12.07 12.28 12.06 12.26 9,519,218 +0.19(+1.55%)
Jan 23, 2006 12.15 12.28 11.94 12.07 8,656,328 -0.03(-0.23%)
Jan 20, 2006 12.55 12.59 12.05 12.10 16,307,672 -0.42(-3.32%)
Jan 19, 2006 12.42 12.61 12.37 12.52 8,146,299 +0.09(+0.71%)
Jan 18, 2006 12.38 12.60 12.37 12.43 8,536,879 -0.00(-0.03%)
Jan 17, 2006 12.44 12.57 12.40 12.43 9,130,465 -0.06(-0.48%)
Jan 13, 2006 12.43 12.56 12.36 12.49 7,476,324 +0.13(+1.07%)
Jan 12, 2006 12.38 12.47 12.35 12.36 7,708,744 -0.06(-0.51%)
Jan 11, 2006 12.34 12.50 12.27 12.42 8,834,583 +0.04(+0.32%)
Jan 10, 2006 12.46 12.49 12.37 12.38 9,541,628 -0.11(-0.89%)
Jan 09, 2006 12.66 12.67 12.45 12.50 10,542,813 -0.13(-1.01%)
Jan 06, 2006 12.64 12.68 12.48 12.62 11,534,324 +0.00(+0.03%)
Jan 05, 2006 12.66 12.77 12.53 12.62 10,059,481 -0.02(-0.19%)
Jan 04, 2006 12.45 12.66 12.33 12.64 15,258,093 +0.32(+2.59%)
Jan 03, 2006 12.21 12.38 11.94 12.32 16,022,578 +0.34(+2.87%)
Dec 30, 2005 12.14 12.17 11.95 11.98 8,545,209 -0.20(-1.64%)
Dec 29, 2005 12.20 12.32 12.16 12.18 5,135,801 -0.02(-0.16%)
Dec 28, 2005 12.16 12.32 12.16 12.20 5,433,716 +0.00(+0.03%)
Dec 27, 2005 12.23 12.37 12.13 12.20 7,573,740 -0.00(-0.03%)
Dec 23, 2005 12.41 12.42 12.19 12.20 4,789,372 -0.09(-0.72%)
Dec 22, 2005 12.22 12.38 12.20 12.29 10,265,003 +0.10(+0.82%)
Dec 21, 2005 12.13 12.28 12.07 12.19 10,043,569 +0.15(+1.23%)
Dec 20, 2005 12.26 12.28 12.02 12.04 13,459,940 -0.20(-1.60%)
Dec 19, 2005 12.44 12.67 12.22 12.24 9,990,547 -0.22(-1.73%)
Dec 16, 2005 12.60 12.75 12.44 12.45 25,457,242 -0.17(-1.36%)
Dec 15, 2005 12.64 12.90 12.55 12.62 9,833,494 -0.02(-0.13%)
Dec 14, 2005 12.56 12.68 12.50 12.64 9,078,933 +0.06(+0.51%)
Dec 13, 2005 12.26 12.60 12.26 12.58 9,952,686 +0.24(+1.97%)
Dec 12, 2005 12.42 12.55 12.21 12.33 8,953,289 -0.09(-0.71%)
Dec 09, 2005 12.29 12.43 12.26 12.42 8,468,297 +0.10(+0.84%)
Dec 08, 2005 12.52 12.61 12.25 12.32 13,248,668 -0.20(-1.56%)
Dec 07, 2005 12.76 12.77 12.45 12.51 10,700,740 -0.18(-1.45%)
Dec 06, 2005 12.70 12.96 12.68 12.70 13,671,370 -0.06(-0.50%)
Dec 05, 2005 12.72 12.80 12.55 12.76 11,262,513 +0.01(+0.09%)
Dec 02, 2005 12.75 12.78 12.60 12.75 14,767,834 +0.32(+2.54%)
Dec 01, 2005 12.30 12.52 12.11 12.43 16,288,746 +0.28(+2.27%)
Nov 30, 2005 12.40 12.44 12.16 12.16 13,995,144 -0.16(-1.26%)
Nov 29, 2005 12.58 12.59 12.31 12.31 13,035,419 -0.12(-0.93%)
Nov 28, 2005 12.65 12.74 12.42 12.43 9,723,349 -0.23(-1.80%)
Nov 25, 2005 12.73 12.78 12.59 12.66 4,409,370 -0.02(-0.16%)
Nov 23, 2005 12.62 12.72 12.56 12.68 9,858,411 +0.08(+0.63%)
Nov 22, 2005 12.72 12.77 12.53 12.60 14,616,687 -0.14(-1.10%)
Nov 21, 2005 12.46 12.78 12.46 12.74 19,282,452 +0.37(+2.97%)
Nov 18, 2005 12.57 12.62 12.28 12.37 18,483,122 -0.10(-0.77%)
Nov 17, 2005 12.28 12.48 12.18 12.46 14,695,578 +0.32(+2.63%)
Nov 16, 2005 12.17 12.21 12.05 12.15 8,217,688 +0.06(+0.46%)
Nov 15, 2005 12.15 12.25 11.96 12.09 7,153,284 -0.01(-0.10%)
Nov 14, 2005 12.05 12.18 12.03 12.10 8,468,926 +0.06(+0.53%)
Nov 11, 2005 12.01 12.11 11.97 12.04 10,861,121 +0.07(+0.60%)
Nov 10, 2005 11.51 11.97 11.47 11.97 19,771,346 +0.19(+1.59%)
Nov 09, 2005 11.78 11.91 11.75 11.78 12,729,609 +0.00(+0.00%)
Nov 08, 2005 12.14 12.18 11.75 11.78 17,764,444 -0.36(-2.99%)
Nov 07, 2005 12.27 12.36 12.07 12.14 15,005,942 +0.02(+0.16%)
Nov 04, 2005 12.13 12.21 12.02 12.12 16,407,429 +0.37(+3.16%)
Nov 03, 2005 11.61 11.94 11.51 11.75 22,060,016 +0.24(+2.08%)
Nov 02, 2005 11.33 11.59 11.28 11.51 17,224,762 +0.27(+2.42%)
Nov 01, 2005 11.30 11.34 11.21 11.24 17,514,380 -0.05(-0.46%)
Oct 31, 2005 11.18 11.37 11.06 11.29 18,921,574 +0.19(+1.69%)
Oct 28, 2005 10.83 11.11 10.83 11.10 11,716,034 +0.38(+3.50%)
Oct 27, 2005 11.01 11.14 10.73 10.73 11,723,831 -0.32(-2.89%)
Oct 26, 2005 11.19 11.28 11.00 11.05 10,770,516 -0.09(-0.79%)
Oct 25, 2005 11.18 11.22 11.00 11.13 14,194,429 +0.00(+0.00%)
Oct 24, 2005 11.05 11.28 10.98 11.13 15,789,367 +0.15(+1.40%)
Oct 21, 2005 10.97 11.03 10.86 10.98 9,529,946 +0.16(+1.51%)
Oct 20, 2005 10.90 11.00 10.74 10.82 10,467,391 -0.11(-1.00%)
Oct 19, 2005 10.51 10.93 10.44 10.93 11,566,926 +0.43(+4.07%)
Oct 18, 2005 10.53 10.59 10.44 10.50 5,261,953 -0.10(-0.92%)
Oct 17, 2005 10.50 10.64 10.47 10.60 5,143,375 +0.04(+0.40%)
Oct 14, 2005 10.54 10.58 10.47 10.56 8,795,420 -0.00(-0.04%)
Oct 13, 2005 10.16 10.61 10.15 10.56 13,767,551 +0.44(+4.30%)
Oct 12, 2005 10.18 10.36 10.08 10.12 7,209,994 -0.08(-0.82%)
Oct 11, 2005 10.24 10.31 10.17 10.21 5,557,048 -0.04(-0.35%)
Oct 10, 2005 10.18 10.34 10.04 10.24 6,154,694 +0.06(+0.55%)
Oct 07, 2005 10.33 10.35 10.14 10.19 7,088,831 -0.13(-1.22%)
Oct 06, 2005 10.28 10.40 10.19 10.31 19,164,082 +0.37(+3.73%)
Oct 05, 2005 10.07 10.10 9.925 9.943 6,674,597 -0.15(-1.44%)
Oct 04, 2005 10.07 10.16 10.06 10.09 6,414,137 +0.03(+0.28%)
Oct 03, 2005 10.02 10.08 9.951 10.06 7,793,984 +0.06(+0.60%)
Sep 30, 2005 9.855 10.01 9.748 10.00 9,619,870 +0.19(+1.97%)
Sep 29, 2005 9.572 9.812 9.490 9.808 10,216,609 +0.23(+2.40%)
Sep 28, 2005 9.750 9.762 9.560 9.578 6,602,990 -0.11(-1.17%)
Sep 27, 2005 9.778 9.806 9.642 9.692 5,617,011 -0.02(-0.19%)
Sep 26, 2005 9.782 9.788 9.634 9.710 6,950,303 +0.02(+0.21%)
Sep 23, 2005 9.690 9.774 9.650 9.690 6,806,415 +0.05(+0.48%)
Sep 22, 2005 9.644 9.678 9.376 9.644 10,952,040 +0.33(+3.51%)
Sep 21, 2005 9.296 9.402 9.207 9.316 10,130,089 +0.10(+1.10%)
Sep 20, 2005 9.283 9.402 9.185 9.215 8,429,101 -0.07(-0.77%)
Sep 19, 2005 9.382 9.430 9.255 9.287 6,422,535 -0.09(-0.98%)
Sep 16, 2005 9.434 9.470 9.362 9.378 12,030,545 -0.06(-0.66%)
Sep 15, 2005 9.412 9.476 9.354 9.440 6,818,738 +0.03(+0.28%)
Sep 14, 2005 9.576 9.606 9.396 9.414 8,253,017 -0.16(-1.67%)
Sep 13, 2005 9.642 9.676 9.558 9.574 8,204,220 -0.10(-1.03%)
Sep 12, 2005 9.624 9.726 9.624 9.674 9,415,080 +0.01(+0.14%)
Sep 09, 2005 9.676 9.692 9.606 9.660 4,719,674 +0.04(+0.37%)
Sep 08, 2005 9.592 9.654 9.498 9.624 5,169,682 -0.01(-0.12%)
Sep 07, 2005 9.668 9.708 9.568 9.636 7,521,454 -0.05(-0.56%)
Sep 06, 2005 9.652 9.764 9.628 9.690 5,880,827 +0.05(+0.50%)
Sep 02, 2005 9.780 9.796 9.630 9.642 4,710,775 -0.08(-0.80%)
Sep 01, 2005 9.941 9.987 9.712 9.720 12,203,788 -0.07(-0.69%)
Aug 31, 2005 9.722 9.808 9.582 9.788 10,101,686 +0.09(+0.95%)
Aug 30, 2005 9.782 9.804 9.608 9.696 9,121,057 -0.13(-1.30%)
Aug 29, 2005 9.792 9.867 9.756 9.823 4,262,504 -0.04(-0.43%)
Aug 26, 2005 9.822 9.891 9.752 9.865 5,455,319 -0.00(-0.02%)
Aug 25, 2005 9.901 9.945 9.804 9.867 6,258,279 +0.00(+0.02%)
Aug 24, 2005 9.991 10.04 9.855 9.865 7,116,433 -0.16(-1.63%)
Aug 23, 2005 10.11 10.13 9.987 10.03 5,277,618 -0.08(-0.79%)
Aug 22, 2005 10.20 10.28 10.03 10.11 4,625,123 -0.09(-0.90%)
Aug 19, 2005 10.17 10.29 10.16 10.20 3,694,529 -0.01(-0.10%)
Aug 18, 2005 10.18 10.27 10.18 10.21 3,053,208 -0.04(-0.35%)
Aug 17, 2005 10.22 10.31 10.19 10.25 3,747,879 +0.05(+0.47%)
Aug 16, 2005 10.41 10.44 10.20 10.20 6,303,755 -0.23(-2.20%)
Aug 15, 2005 10.31 10.47 10.30 10.43 3,962,405 +0.04(+0.40%)
Aug 12, 2005 10.32 10.39 10.29 10.39 7,776,789 -0.07(-0.67%)
Aug 11, 2005 10.24 10.51 10.24 10.46 7,730,031 +0.20(+1.97%)
Aug 10, 2005 10.38 10.47 10.25 10.25 5,846,755 -0.08(-0.77%)
Aug 09, 2005 10.19 10.35 10.17 10.33 7,700,661 +0.16(+1.53%)
Aug 08, 2005 10.06 10.21 10.06 10.18 5,885,228 +0.09(+0.89%)
Aug 05, 2005 10.15 10.20 10.09 10.09 3,630,749 -0.09(-0.86%)
Aug 04, 2005 10.37 10.44 10.16 10.18 5,244,871 -0.18(-1.77%)
Aug 03, 2005 10.35 10.42 10.33 10.36 6,692,964 -0.04(-0.40%)
Aug 02, 2005 10.39 10.51 10.38 10.40 6,160,495 -0.02(-0.15%)
Aug 01, 2005 10.49 10.53 10.38 10.42 7,017,194 -0.07(-0.68%)
Jul 29, 2005 10.59 10.63 10.49 10.49 8,212,509 -0.03(-0.25%)
Jul 28, 2005 10.69 10.86 10.44 10.52 32,488,888 +0.47(+4.63%)
Jul 27, 2005 10.06 10.13 9.961 10.05 11,448,015 -0.01(-0.08%)
Jul 26, 2005 10.08 10.13 10.01 10.06 8,164,007 -0.01(-0.12%)
Jul 25, 2005 10.18 10.23 10.01 10.07 8,081,510 -0.17(-1.70%)
Jul 22, 2005 10.30 10.39 10.23 10.24 5,965,932 -0.06(-0.58%)
Jul 21, 2005 10.35 10.39 10.18 10.30 5,235,411 -0.08(-0.79%)
Jul 20, 2005 10.28 10.42 10.24 10.39 6,711,454 +0.08(+0.81%)
Jul 19, 2005 10.42 10.48 10.26 10.30 7,412,935 -0.15(-1.41%)
Jul 18, 2005 10.47 10.48 10.41 10.45 4,657,121 -0.07(-0.66%)
Jul 15, 2005 10.52 10.58 10.48 10.52 6,238,457 +0.05(+0.46%)
Jul 14, 2005 10.45 10.49 10.35 10.47 6,273,821 +0.15(+1.45%)
Jul 13, 2005 10.34 10.38 10.28 10.32 5,924,141 -0.05(-0.48%)
Jul 12, 2005 10.33 10.39 10.20 10.37 4,984,346 -0.01(-0.13%)
Jul 11, 2005 10.38 10.42 10.28 10.39 5,288,659 +0.05(+0.48%)
Jul 08, 2005 10.02 10.37 9.985 10.34 9,395,631 +0.32(+3.17%)
Jul 07, 2005 9.941 10.05 9.837 10.02 10,669,954 -0.08(-0.77%)
Jul 06, 2005 10.36 10.40 10.05 10.10 11,252,622 -0.28(-2.69%)
Jul 05, 2005 10.31 10.44 10.18 10.38 7,041,990 +0.19(+1.82%)
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.