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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2008 6.483 6.539 6.299 6.303 32,427,022 -0.24(-3.73%)
Jun 27, 2008 6.527 6.635 6.383 6.547 41,424,468 +0.03(+0.43%)
Jun 26, 2008 6.707 6.740 6.515 6.519 30,652,782 -0.33(-4.85%)
Jun 25, 2008 6.655 6.924 6.651 6.852 30,393,622 +0.22(+3.26%)
Jun 24, 2008 6.551 6.776 6.507 6.635 31,873,808 +0.11(+1.66%)
Jun 23, 2008 6.912 7.004 6.515 6.527 48,951,880 -0.37(-5.40%)
Jun 20, 2008 7.116 7.136 6.880 6.900 32,628,930 -0.30(-4.22%)
Jun 19, 2008 7.100 7.232 6.960 7.204 23,013,582 +0.09(+1.24%)
Jun 18, 2008 7.208 7.244 7.072 7.116 21,107,792 -0.14(-1.93%)
Jun 17, 2008 7.356 7.396 7.236 7.256 15,905,897 -0.09(-1.25%)
Jun 16, 2008 7.212 7.432 7.164 7.348 20,714,286 +0.07(+0.99%)
Jun 13, 2008 7.188 7.288 7.140 7.276 27,245,378 +0.14(+1.96%)
Jun 12, 2008 7.112 7.232 7.072 7.136 21,405,708 +0.10(+1.42%)
Jun 11, 2008 7.184 7.184 7.028 7.036 28,346,042 -0.11(-1.51%)
Jun 10, 2008 7.052 7.180 6.908 7.144 24,375,878 +0.13(+1.83%)
Jun 09, 2008 7.092 7.288 6.956 7.016 41,924,184 -0.06(-0.85%)
Jun 06, 2008 7.348 7.348 7.064 7.076 30,557,930 -0.34(-4.59%)
Jun 05, 2008 7.268 7.416 7.212 7.416 34,117,856 +0.16(+2.21%)
Jun 04, 2008 7.096 7.344 7.096 7.256 39,743,996 +0.15(+2.08%)
Jun 03, 2008 7.180 7.260 6.968 7.108 32,654,040 -0.07(-1.00%)
Jun 02, 2008 7.276 7.276 7.060 7.180 27,162,644 -0.10(-1.43%)
May 30, 2008 7.360 7.372 7.208 7.284 29,982,890 -0.06(-0.76%)
May 29, 2008 7.140 7.372 7.140 7.340 30,910,690 +0.20(+2.80%)
May 28, 2008 7.048 7.160 6.828 7.140 38,330,388 +0.13(+1.83%)
May 27, 2008 6.808 7.044 6.791 7.012 34,818,968 +0.22(+3.30%)
May 26, 2008 6.844 6.848 6.687 6.788 32,421,090 +0.00(+0.00%)
May 23, 2008 6.844 6.848 6.687 6.788 32,419,092 -0.06(-0.82%)
May 22, 2008 6.679 6.924 6.647 6.844 41,423,052 +0.16(+2.46%)
May 21, 2008 6.780 6.792 6.667 6.679 33,398,524 -0.06(-0.95%)
May 20, 2008 6.744 6.788 6.619 6.744 51,677,688 -0.09(-1.35%)
May 19, 2008 6.828 6.984 6.804 6.836 44,528,272 +0.01(+0.13%)
May 16, 2008 6.627 6.832 6.587 6.827 65,713,136 +0.39(+6.08%)
May 15, 2008 6.339 6.499 6.339 6.435 21,450,732 +0.06(+0.94%)
May 14, 2008 6.383 6.459 6.355 6.375 27,225,708 -0.01(-0.19%)
May 13, 2008 6.439 6.439 6.287 6.387 27,039,380 -0.04(-0.56%)
May 12, 2008 6.367 6.427 6.343 6.423 30,707,340 +0.07(+1.13%)
May 09, 2008 6.319 6.395 6.279 6.351 34,033,080 +0.00(+0.06%)
May 08, 2008 6.411 6.447 6.295 6.347 49,946,552 -0.04(-0.63%)
May 07, 2008 6.567 6.591 6.375 6.387 37,970,504 -0.16(-2.51%)
May 06, 2008 6.495 6.631 6.451 6.551 34,027,168 +0.01(+0.12%)
May 05, 2008 6.567 6.639 6.487 6.543 31,310,432 -0.05(-0.73%)
May 02, 2008 6.808 6.848 6.507 6.591 39,399,016 -0.08(-1.14%)
May 01, 2008 6.391 6.764 6.339 6.667 52,737,716 +0.17(+2.59%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,452,980 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,480 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,546 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,290,568 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,130,960 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,520 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,290 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,560 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,036 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,400 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,460 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,152 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.760 6.796 29,285,616 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,834,990 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,508,920 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,360 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,454 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,026 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.293 7.408 24,355,668 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,348 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,006 +0.04(+0.54%)
Apr 01, 2008 7.140 7.408 7.080 7.408 47,845,916 +0.40(+5.71%)
Mar 31, 2008 6.832 7.080 6.808 7.008 29,561,906 +0.18(+2.64%)
Mar 28, 2008 7.108 7.128 6.808 6.828 29,645,758 -0.23(-3.24%)
Mar 27, 2008 7.112 7.212 7.032 7.056 24,004,464 -0.02(-0.23%)
Mar 26, 2008 7.184 7.196 7.028 7.072 22,502,084 -0.13(-1.83%)
Mar 25, 2008 7.176 7.232 7.120 7.204 33,704,608 +0.04(+0.56%)
Mar 24, 2008 7.028 7.212 7.008 7.164 55,807,220 +0.14(+2.05%)
Mar 21, 2008 7.064 7.140 6.976 7.020 58,215,772 +0.00(+0.00%)
Mar 20, 2008 7.064 7.140 6.976 7.020 58,208,912 +0.01(+0.17%)
Mar 19, 2008 7.344 7.408 7.004 7.008 53,480,716 -0.30(-4.06%)
Mar 18, 2008 6.976 7.308 6.968 7.304 57,340,336 +0.39(+5.68%)
Mar 17, 2008 6.796 7.021 6.788 6.912 56,670,408 -0.05(-0.75%)
Mar 14, 2008 6.924 7.144 6.808 6.964 40,394,728 -0.10(-1.36%)
Mar 13, 2008 6.948 7.152 6.828 7.060 26,566,626 +0.01(+0.11%)
Mar 12, 2008 7.104 7.252 7.032 7.052 32,248,888 -0.05(-0.73%)
Mar 11, 2008 6.820 7.108 6.792 7.104 34,532,636 +0.38(+5.60%)
Mar 10, 2008 6.856 6.920 6.715 6.728 30,156,210 -0.12(-1.75%)
Mar 07, 2008 7.008 7.080 6.824 6.848 34,712,280 -0.20(-2.84%)
Mar 06, 2008 7.208 7.288 7.012 7.048 39,348,824 -0.22(-2.98%)
Mar 05, 2008 7.208 7.384 7.204 7.264 25,416,312 +0.10(+1.34%)
Mar 04, 2008 7.128 7.208 7.060 7.168 30,946,846 +0.02(+0.28%)
Mar 03, 2008 7.216 7.276 7.132 7.148 27,309,918 -0.05(-0.71%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,092 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,562 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.625 31,032,156 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.633 35,625,248 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,047,898 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,308 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,532 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,994,966 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,016 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,388 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,140 +0.04(+0.60%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,436 -0.27(-3.55%)
Feb 13, 2008 7.564 7.657 7.440 7.548 26,928,808 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,064 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,104 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,304,866 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,107,750 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,292 -0.14(-1.94%)
Feb 05, 2008 7.568 7.657 7.408 7.412 38,091,508 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.685 26,200,132 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,412 +0.12(+1.64%)
Jan 31, 2008 7.276 7.681 7.240 7.572 109,310,632 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,557,868 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,525,920 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.673 7.873 33,714,488 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,314,768 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,182,784 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,889,544 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,112 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,407,992 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,406,872 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,430 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,476 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,284 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,254 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,392 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.681 8.133 56,763,748 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,376 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,639,488 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,268 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,516 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,858,484 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,412 -0.46(-5.67%)
Jan 01, 2008 8.005 8.233 7.997 8.197 31,790,350 +0.00(+0.00%)
Dec 31, 2007 8.005 8.233 7.997 8.197 31,672,706 +0.14(+1.69%)
Dec 28, 2007 8.149 8.193 8.061 8.061 23,882,648 -0.13(-1.61%)
Dec 27, 2007 8.233 8.285 8.125 8.193 20,434,132 -0.14(-1.73%)
Dec 26, 2007 8.409 8.413 8.273 8.337 13,714,210 -0.16(-1.89%)
Dec 24, 2007 8.457 8.530 8.413 8.497 12,060,528 +0.06(+0.76%)
Dec 21, 2007 8.253 8.481 8.209 8.433 50,051,904 +0.21(+2.58%)
Dec 20, 2007 8.069 8.233 8.029 8.221 28,713,170 +0.20(+2.50%)
Dec 19, 2007 8.137 8.233 7.965 8.021 35,357,440 -0.23(-2.77%)
Dec 18, 2007 8.069 8.297 8.069 8.249 33,274,486 +0.18(+2.23%)
Dec 17, 2007 8.405 8.409 8.065 8.069 41,731,548 -0.44(-5.18%)
Dec 14, 2007 8.501 8.590 8.429 8.509 26,163,056 -0.10(-1.16%)
Dec 13, 2007 8.754 8.854 8.594 8.610 28,117,342 -0.15(-1.74%)
Dec 12, 2007 8.882 8.930 8.670 8.762 30,967,052 -0.01(-0.07%)
Dec 11, 2007 8.854 9.018 8.758 8.768 49,327,952 -0.33(-3.67%)
Dec 10, 2007 9.058 9.154 9.046 9.102 22,518,794 +0.04(+0.49%)
Dec 07, 2007 9.098 9.202 9.026 9.058 22,907,580 -0.09(-1.01%)
Dec 06, 2007 9.050 9.150 8.990 9.150 24,751,506 +0.08(+0.88%)
Dec 05, 2007 9.050 9.090 8.994 9.070 20,854,830 +0.12(+1.39%)
Dec 04, 2007 9.030 9.078 8.946 8.946 35,251,244 -0.19(-2.06%)
Dec 03, 2007 9.302 9.382 9.126 9.134 26,198,884 -0.23(-2.48%)
Nov 30, 2007 9.274 9.559 9.210 9.366 33,942,632 +0.14(+1.52%)
Nov 29, 2007 9.094 9.242 9.022 9.226 23,866,098 +0.03(+0.35%)
Nov 28, 2007 9.002 9.254 8.994 9.194 47,998,312 +0.14(+1.55%)
Nov 27, 2007 8.906 9.066 8.906 9.054 28,473,636 +0.17(+1.94%)
Nov 26, 2007 9.182 9.202 8.870 8.882 46,530,540 -0.36(-3.86%)
Nov 23, 2007 9.130 9.246 9.054 9.238 12,951,981 +0.10(+1.14%)
Nov 21, 2007 9.062 9.258 9.038 9.134 40,897,524 -0.12(-1.26%)
Nov 20, 2007 9.126 9.258 8.990 9.250 76,205,240 +0.09(+1.01%)
Nov 19, 2007 9.130 9.214 8.974 9.158 82,255,608 -0.12(-1.29%)
Nov 16, 2007 8.758 9.410 8.718 9.278 164,093,024 -0.37(-3.86%)
Nov 15, 2007 9.543 9.771 9.475 9.651 50,160,472 -0.06(-0.62%)
Nov 14, 2007 9.631 9.711 9.579 9.711 41,491,272 +0.10(+1.08%)
Nov 13, 2007 9.439 9.607 9.338 9.607 39,449,680 +0.34(+3.67%)
Nov 12, 2007 9.058 9.427 9.058 9.266 54,876,124 +0.23(+2.53%)
Nov 09, 2007 9.230 9.330 9.038 9.038 46,396,344 -0.33(-3.55%)
Nov 08, 2007 9.567 9.647 9.190 9.370 65,900,768 -0.28(-2.94%)
Nov 07, 2007 9.871 9.943 9.651 9.655 45,915,576 -0.34(-3.37%)
Nov 06, 2007 10.01 10.07 9.847 9.991 20,065,582 -0.00(-0.04%)
Nov 05, 2007 10.12 10.14 9.939 9.995 34,398,756 -0.23(-2.23%)
Nov 02, 2007 10.41 10.45 10.14 10.22 35,736,928 -0.12(-1.16%)
Nov 01, 2007 10.57 10.68 10.33 10.34 35,381,892 -0.34(-3.19%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,146,872 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,066 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,616 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,113 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,640 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,018 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,376 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,611 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,515,966 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,148 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,232 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,341,924 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,106 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,732 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,377,934 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,728 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,128 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,556 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,074 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,507 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,679 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,776 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,064 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,556,644 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,387,856 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,112,976 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,150 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,452 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,234 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,205,998 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,340 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,632 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,680 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,631 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,052 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,149 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,365 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,273 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,724 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,739 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,690 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,236 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,059,866 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,551 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,468 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,342 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,279 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,580 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,666 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,610 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,714 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,346,946 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,088 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,568 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,592 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,596 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,703,996 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,950,908 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,208 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,952,976 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,650,992 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,128 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,056 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,324,600 -0.11(-1.03%)
Aug 01, 2007 10.62 10.93 10.61 10.89 53,833,884 +0.21(+1.95%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,376 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,887,968 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,661,788 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,168 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,620 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,176 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,232 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,008 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,025,608 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,367,952 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,080 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,536 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,300 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,409,688 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,724 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,010 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,691,912 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,320 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,222 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,432 +0.12(+1.19%)
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.