Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.