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 (%)
Aug 29, 2014 32.33 32.34 32.10 32.22 11,246,528 +0.00(+0.00%)
Aug 28, 2014 32.21 32.31 32.10 32.22 9,554,743 -0.05(-0.14%)
Aug 27, 2014 32.26 32.41 32.16 32.27 11,841,043 +0.05(+0.17%)
Aug 26, 2014 32.31 32.48 32.20 32.21 13,285,073 -0.07(-0.23%)
Aug 25, 2014 32.15 32.39 32.10 32.29 13,760,299 +0.29(+0.89%)
Aug 22, 2014 31.99 32.14 31.91 32.00 10,960,137 -0.08(-0.25%)
Aug 21, 2014 32.22 32.37 32.05 32.08 11,619,851 -0.23(-0.72%)
Aug 20, 2014 32.31 32.50 32.19 32.31 11,274,056 -0.04(-0.12%)
Aug 19, 2014 32.22 32.38 32.14 32.35 11,849,253 +0.22(+0.68%)
Aug 18, 2014 31.97 32.24 31.96 32.13 16,494,779 +0.28(+0.88%)
Aug 15, 2014 31.98 32.00 31.63 31.85 19,535,452 +0.12(+0.38%)
Aug 14, 2014 32.09 32.09 31.54 31.73 26,303,072 -0.26(-0.80%)
Aug 13, 2014 32.34 32.34 31.94 31.99 16,746,881 -0.24(-0.75%)
Aug 12, 2014 32.25 32.36 32.10 32.23 11,406,386 -0.02(-0.06%)
Aug 11, 2014 32.16 32.40 32.16 32.25 10,898,802 +0.10(+0.32%)
Aug 08, 2014 31.73 32.16 31.68 32.14 14,385,240 +0.38(+1.19%)
Aug 07, 2014 32.02 32.07 31.70 31.77 13,107,346 -0.17(-0.54%)
Aug 06, 2014 31.68 32.07 31.58 31.94 14,332,115 +0.14(+0.44%)
Aug 05, 2014 31.96 32.08 31.65 31.80 16,165,888 -0.25(-0.79%)
Aug 04, 2014 31.94 32.15 31.85 32.05 15,196,483 +0.23(+0.71%)
Aug 01, 2014 32.04 32.20 31.66 31.83 18,861,480 -0.29(-0.90%)
Jul 31, 2014 32.46 32.54 32.05 32.11 19,703,714 -0.50(-1.55%)
Jul 30, 2014 32.66 32.73 32.46 32.62 21,554,112 +0.10(+0.32%)
Jul 29, 2014 32.45 32.76 32.42 32.52 19,195,760 +0.12(+0.37%)
Jul 28, 2014 32.58 32.66 32.32 32.40 19,382,010 -0.16(-0.48%)
Jul 25, 2014 32.41 32.79 32.21 32.55 45,896,156 -0.71(-2.13%)
Jul 24, 2014 32.90 33.34 32.72 33.26 39,013,644 +0.54(+1.66%)
Jul 23, 2014 32.46 32.78 32.41 32.72 15,576,721 +0.17(+0.51%)
Jul 22, 2014 32.38 32.67 32.33 32.55 15,618,325 +0.47(+1.46%)
Jul 21, 2014 32.19 32.22 31.90 32.09 12,144,899 -0.14(-0.42%)
Jul 18, 2014 32.12 32.31 31.94 32.22 16,313,978 +0.29(+0.91%)
Jul 17, 2014 32.30 32.44 31.88 31.93 20,430,328 -0.62(-1.89%)
Jul 16, 2014 32.69 32.69 32.38 32.55 20,839,108 -0.07(-0.20%)
Jul 15, 2014 32.52 32.72 32.44 32.62 20,089,758 +0.14(+0.42%)
Jul 14, 2014 32.65 32.65 32.42 32.48 11,034,660 -0.02(-0.05%)
Jul 11, 2014 32.64 32.66 32.30 32.50 10,254,348 -0.10(-0.32%)
Jul 10, 2014 32.50 32.68 32.33 32.60 11,416,834 -0.25(-0.76%)
Jul 09, 2014 32.47 32.86 32.40 32.85 18,824,714 +0.37(+1.13%)
Jul 08, 2014 32.51 32.62 32.35 32.48 18,871,638 -0.05(-0.17%)
Jul 07, 2014 32.57 32.82 32.50 32.53 18,004,734 -0.15(-0.47%)
Jul 03, 2014 32.41 32.83 32.30 32.69 16,115,635 +0.36(+1.11%)
Jul 02, 2014 32.40 32.42 32.21 32.33 11,574,541 +0.05(+0.14%)
Jul 01, 2014 32.20 32.33 32.08 32.28 19,499,082 +0.29(+0.90%)
Jun 30, 2014 32.29 32.33 31.87 31.99 23,244,866 -0.23(-0.72%)
Jun 27, 2014 32.23 32.39 32.16 32.22 20,969,240 -0.05(-0.15%)
Jun 26, 2014 32.25 32.38 32.03 32.27 16,891,108 -0.02(-0.08%)
Jun 25, 2014 31.85 32.32 31.82 32.30 18,900,182 +0.29(+0.89%)
Jun 24, 2014 31.79 32.14 31.64 32.01 26,395,138 +0.29(+0.91%)
Jun 23, 2014 31.71 31.95 31.50 31.72 11,561,479 +0.05(+0.17%)
Jun 20, 2014 32.09 32.09 31.59 31.67 30,080,454 -0.26(-0.82%)
Jun 19, 2014 31.65 32.04 31.61 31.93 30,368,294 +0.69(+2.21%)
Jun 18, 2014 31.09 31.29 30.84 31.24 13,996,748 +0.10(+0.33%)
Jun 17, 2014 31.02 31.28 31.00 31.14 13,977,397 +0.09(+0.29%)
Jun 16, 2014 30.79 31.07 30.78 31.04 16,350,260 +0.17(+0.54%)
Jun 13, 2014 30.54 30.97 30.40 30.88 18,646,204 +0.30(+0.99%)
Jun 12, 2014 30.88 30.88 30.48 30.58 17,400,512 -0.35(-1.12%)
Jun 11, 2014 30.65 30.95 30.53 30.92 18,167,278 +0.08(+0.27%)
Jun 10, 2014 31.11 31.19 30.73 30.84 16,063,388 -0.30(-0.97%)
Jun 06, 2014 31.03 31.23 30.92 31.14 15,008,299 +0.25(+0.82%)
Jun 05, 2014 30.74 31.06 30.68 30.89 12,547,390 +0.02(+0.07%)
Jun 04, 2014 30.64 30.88 30.44 30.87 15,712,175 +0.20(+0.66%)
Jun 03, 2014 30.48 30.74 30.42 30.67 16,361,871 +0.14(+0.45%)
Jun 02, 2014 30.27 30.62 30.25 30.53 14,334,415 +0.25(+0.83%)
May 30, 2014 30.25 30.39 29.99 30.28 16,639,551 +0.05(+0.18%)
May 29, 2014 30.39 30.41 30.04 30.23 15,596,556 -0.07(-0.22%)
May 28, 2014 30.30 30.42 30.15 30.29 19,858,518 -0.16(-0.53%)
May 27, 2014 30.03 30.50 29.99 30.45 24,431,056 +0.69(+2.33%)
May 23, 2014 29.89 29.98 29.70 29.76 17,334,236 +0.24(+0.81%)
May 22, 2014 29.08 29.67 29.06 29.52 17,801,552 +0.41(+1.42%)
May 21, 2014 29.23 29.25 28.97 29.11 14,728,683 +0.07(+0.24%)
May 20, 2014 29.25 29.31 28.87 29.03 21,043,256 -0.33(-1.11%)
May 19, 2014 29.17 29.40 29.06 29.36 16,314,946 +0.03(+0.11%)
May 16, 2014 28.94 29.37 28.86 29.33 22,482,454 +0.45(+1.56%)
May 15, 2014 29.05 29.08 28.64 28.88 22,070,772 -0.13(-0.46%)
May 14, 2014 29.43 29.44 28.95 29.01 20,765,576 -0.41(-1.39%)
May 13, 2014 29.34 29.49 29.31 29.42 14,036,416 +0.00(+0.01%)
May 12, 2014 29.20 29.45 29.11 29.42 17,481,300 +0.36(+1.22%)
May 09, 2014 28.82 29.07 28.74 29.06 16,020,333 +0.29(+1.02%)
May 08, 2014 28.77 29.15 28.67 28.77 18,217,106 -0.07(-0.23%)
May 07, 2014 28.85 28.94 28.58 28.83 26,509,790 +0.07(+0.23%)
May 06, 2014 29.24 29.28 28.66 28.77 26,429,970 -0.50(-1.71%)
May 05, 2014 29.09 29.32 28.96 29.27 13,294,988 +0.13(+0.45%)
May 02, 2014 29.40 29.52 29.12 29.13 20,128,588 -0.21(-0.73%)
May 01, 2014 29.20 29.38 29.02 29.35 19,188,362 +0.21(+0.71%)
Apr 30, 2014 29.14 29.20 28.94 29.14 17,647,168 -0.01(-0.03%)
Apr 29, 2014 29.37 29.48 29.00 29.15 23,813,886 -0.12(-0.41%)
Apr 28, 2014 29.67 29.72 28.80 29.27 26,010,332 -0.21(-0.73%)
Apr 25, 2014 29.71 29.82 29.27 29.48 43,888,676 +0.15(+0.51%)
Apr 24, 2014 29.51 29.73 28.93 29.34 37,747,160 +0.29(+0.99%)
Apr 23, 2014 29.49 29.49 28.98 29.05 21,522,448 -0.31(-1.07%)
Apr 22, 2014 29.11 29.41 29.02 29.36 21,476,406 +0.28(+0.95%)
Apr 21, 2014 29.01 29.13 28.82 29.08 14,771,239 +0.14(+0.47%)
Apr 17, 2014 29.12 29.46 28.94 28.95 22,405,000 -0.26(-0.90%)
Apr 16, 2014 28.74 29.25 28.54 29.21 27,328,102 +0.78(+2.76%)
Apr 15, 2014 28.87 28.93 28.03 28.43 37,468,000 -0.17(-0.61%)
Apr 14, 2014 28.73 28.90 28.35 28.60 29,504,190 +0.24(+0.84%)
Apr 11, 2014 28.80 28.94 28.34 28.36 39,662,024 -0.61(-2.12%)
Apr 10, 2014 30.02 30.02 28.96 28.98 32,412,106 -0.93(-3.12%)
Apr 09, 2014 29.56 29.99 29.38 29.91 21,944,096 +0.41(+1.40%)
Apr 08, 2014 29.15 29.58 29.09 29.50 25,833,918 +0.43(+1.49%)
Apr 07, 2014 29.38 29.46 28.91 29.06 26,873,498 -0.46(-1.57%)
Apr 04, 2014 30.35 30.49 29.43 29.53 28,373,012 -0.64(-2.11%)
Apr 03, 2014 30.48 30.68 30.05 30.16 17,363,646 -0.24(-0.79%)
Apr 02, 2014 30.68 30.69 30.22 30.40 20,123,742 -0.14(-0.46%)
Apr 01, 2014 30.39 30.94 30.29 30.54 21,181,254 +0.26(+0.86%)
Mar 31, 2014 30.50 30.70 30.19 30.28 18,711,948 -0.13(-0.43%)
Mar 28, 2014 30.24 30.56 30.15 30.41 15,951,853 +0.12(+0.41%)
Mar 27, 2014 30.15 30.52 30.00 30.29 30,716,306 -0.06(-0.19%)
Mar 26, 2014 30.92 30.95 30.34 30.35 20,285,616 -0.44(-1.43%)
Mar 25, 2014 31.54 31.57 30.66 30.79 25,609,524 -0.48(-1.53%)
Mar 24, 2014 31.73 31.82 31.04 31.27 24,278,182 -0.39(-1.23%)
Mar 21, 2014 32.27 32.45 31.62 31.66 43,702,088 -0.10(-0.32%)
Mar 20, 2014 31.48 31.83 31.20 31.76 33,565,580 +0.43(+1.38%)
Mar 19, 2014 30.95 31.91 30.88 31.33 60,540,852 +0.54(+1.76%)
Mar 18, 2014 30.68 30.88 30.56 30.78 14,533,760 +0.17(+0.57%)
Mar 17, 2014 30.87 30.95 30.46 30.61 26,703,868 -0.04(-0.12%)
Mar 14, 2014 30.57 30.90 30.55 30.65 21,718,734 -0.07(-0.21%)
Mar 13, 2014 31.30 31.54 30.55 30.71 27,578,666 -0.50(-1.59%)
Mar 12, 2014 30.76 31.22 30.74 31.21 25,188,844 +0.25(+0.80%)
Mar 11, 2014 30.53 31.12 30.48 30.96 44,453,296 +0.61(+2.00%)
Mar 10, 2014 30.23 30.39 30.04 30.36 20,921,964 +0.20(+0.67%)
Mar 07, 2014 30.12 30.17 29.80 30.15 20,321,480 +0.16(+0.52%)
Mar 06, 2014 29.64 30.26 29.62 30.00 33,350,394 +0.57(+1.95%)
Mar 05, 2014 29.71 29.75 29.25 29.42 23,543,450 -0.15(-0.50%)
Mar 04, 2014 29.48 29.70 29.32 29.57 29,627,292 +0.49(+1.69%)
Mar 03, 2014 28.89 29.19 28.89 29.08 29,681,090 -0.20(-0.69%)
Feb 28, 2014 29.52 29.68 29.09 29.28 54,438,108 -0.51(-1.70%)
Feb 27, 2014 29.56 29.81 29.48 29.79 27,354,272 +0.17(+0.57%)
Feb 26, 2014 29.22 29.80 28.87 29.62 46,355,076 +0.51(+1.74%)
Feb 25, 2014 29.92 29.98 29.11 29.11 45,117,272 -0.83(-2.77%)
Feb 24, 2014 29.98 30.08 29.72 29.94 28,918,730 +0.00(+0.00%)
Feb 21, 2014 30.45 30.48 29.93 29.94 27,354,272 -0.41(-1.35%)
Feb 20, 2014 30.29 30.42 29.91 30.35 20,725,196 +0.09(+0.31%)
Feb 19, 2014 30.47 30.65 30.22 30.26 23,676,730 -0.27(-0.88%)
Feb 18, 2014 30.95 30.95 30.51 30.52 26,470,266 -0.44(-1.41%)
Feb 14, 2014 30.68 30.99 30.54 30.96 19,970,106 +0.14(+0.46%)
Feb 13, 2014 30.36 30.82 30.29 30.82 20,471,238 +0.32(+1.06%)
Feb 12, 2014 30.74 30.97 30.41 30.50 24,127,456 -0.24(-0.79%)
Feb 11, 2014 30.90 31.03 30.45 30.74 39,072,684 -0.12(-0.40%)
Feb 10, 2014 30.67 31.02 30.67 30.87 31,368,164 +0.31(+1.03%)
Feb 07, 2014 30.38 30.74 30.00 30.55 35,519,212 +0.69(+2.32%)
Feb 06, 2014 29.16 30.04 29.12 29.86 33,485,612 +0.77(+2.65%)
Feb 05, 2014 28.92 29.19 28.73 29.09 26,549,264 -0.07(-0.23%)
Feb 04, 2014 28.89 29.38 28.63 29.15 49,533,424 +0.75(+2.63%)
Feb 03, 2014 29.24 29.45 28.28 28.41 49,311,836 -0.89(-3.02%)
Jan 31, 2014 29.20 29.63 29.19 29.29 29,757,052 -0.33(-1.10%)
Jan 30, 2014 29.77 29.83 29.37 29.62 36,854,112 +0.14(+0.49%)
Jan 29, 2014 30.27 30.34 29.43 29.47 38,747,824 -0.96(-3.15%)
Jan 28, 2014 30.71 30.81 30.34 30.43 26,928,620 -0.13(-0.43%)
Jan 27, 2014 30.99 30.99 30.49 30.57 44,204,152 -0.32(-1.03%)
Jan 24, 2014 30.78 31.37 30.53 30.88 80,237,648 +0.65(+2.17%)
Jan 23, 2014 30.27 30.37 29.52 30.23 72,679,792 -0.09(-0.29%)
Jan 22, 2014 30.46 30.56 30.29 30.32 33,915,456 -0.02(-0.07%)
Jan 21, 2014 30.91 30.92 30.18 30.34 45,581,708 -0.51(-1.67%)
Jan 17, 2014 30.89 31.08 30.76 30.85 31,409,924 -0.16(-0.52%)
Jan 16, 2014 31.23 31.38 30.95 31.01 22,026,812 -0.37(-1.18%)
Jan 15, 2014 31.11 31.44 31.06 31.38 21,025,572 +0.30(+0.97%)
Jan 14, 2014 30.94 31.45 30.79 31.08 45,286,968 +0.14(+0.45%)
Jan 13, 2014 31.87 31.88 30.79 30.94 35,555,216 -1.05(-3.28%)
Jan 10, 2014 31.95 32.12 31.69 31.99 15,700,835 +0.03(+0.09%)
Jan 09, 2014 32.16 32.17 31.63 31.96 20,299,648 -0.18(-0.55%)
Jan 08, 2014 31.83 32.19 31.79 32.14 24,712,488 +0.34(+1.06%)
Jan 07, 2014 31.57 31.88 31.50 31.80 19,816,508 +0.43(+1.37%)
Jan 06, 2014 31.67 31.86 31.31 31.37 25,699,646 -0.32(-1.01%)
Jan 03, 2014 31.84 32.03 31.69 31.69 15,890,206 -0.09(-0.29%)
Jan 02, 2014 32.16 32.24 31.72 31.79 20,605,556 -0.50(-1.56%)
Dec 31, 2013 32.30 32.45 32.13 32.29 14,606,365 -0.07(-0.20%)
Dec 30, 2013 32.45 32.47 32.07 32.35 11,491,933 -0.01(-0.03%)
Dec 27, 2013 32.66 32.66 32.32 32.36 10,937,415 -0.13(-0.39%)
Dec 26, 2013 32.43 32.55 32.31 32.49 10,661,612 +0.13(+0.39%)
Dec 24, 2013 32.17 32.44 32.11 32.36 9,460,317 +0.10(+0.32%)
Dec 23, 2013 32.12 32.27 31.86 32.26 18,504,018 +0.27(+0.85%)
Dec 20, 2013 31.93 32.12 31.81 31.99 30,851,522 +0.21(+0.66%)
Dec 19, 2013 32.23 32.33 31.72 31.78 27,682,706 -0.22(-0.68%)
Dec 18, 2013 31.36 32.00 31.34 32.00 24,890,206 +0.65(+2.09%)
Dec 17, 2013 31.54 31.54 31.27 31.34 17,003,614 -0.15(-0.48%)
Dec 16, 2013 31.32 31.71 31.27 31.49 22,689,126 +0.05(+0.14%)
Dec 13, 2013 31.65 31.69 31.34 31.45 19,522,254 -0.05(-0.17%)
Dec 12, 2013 31.42 31.75 31.30 31.50 23,431,074 +0.03(+0.10%)
Dec 11, 2013 31.96 32.13 31.42 31.47 38,243,320 -0.40(-1.27%)
Dec 10, 2013 32.54 32.57 31.58 31.87 63,902,180 -0.97(-2.95%)
Dec 09, 2013 33.06 33.14 32.79 32.84 19,229,942 -0.09(-0.26%)
Dec 06, 2013 33.20 33.26 32.83 32.93 16,317,991 +0.09(+0.28%)
Dec 05, 2013 32.77 33.05 32.68 32.84 15,948,960 +0.09(+0.28%)
Dec 04, 2013 33.11 33.25 32.72 32.75 24,775,126 -0.43(-1.30%)
Dec 03, 2013 33.26 33.43 33.07 33.18 19,163,418 -0.21(-0.64%)
Dec 02, 2013 33.56 33.65 33.33 33.39 14,016,400 -0.16(-0.48%)
Nov 29, 2013 33.71 33.93 33.52 33.55 10,651,415 -0.07(-0.20%)
Nov 27, 2013 33.52 33.74 33.45 33.62 11,537,091 +0.05(+0.13%)
Nov 26, 2013 33.31 33.63 33.12 33.57 21,286,806 +0.33(+0.99%)
Nov 25, 2013 33.52 33.56 33.16 33.24 21,853,464 -0.26(-0.79%)
Nov 22, 2013 33.65 33.65 33.40 33.51 19,226,542 -0.07(-0.22%)
Nov 21, 2013 32.87 33.63 32.85 33.58 31,881,896 +0.76(+2.31%)
Nov 20, 2013 33.00 33.05 32.67 32.82 21,204,260 -0.09(-0.29%)
Nov 19, 2013 32.96 33.33 32.89 32.92 21,185,324 -0.26(-0.77%)
Nov 18, 2013 33.37 33.50 33.04 33.17 20,190,880 -0.27(-0.80%)
Nov 15, 2013 33.47 33.55 33.27 33.44 15,648,393 +0.02(+0.06%)
Nov 14, 2013 33.58 33.59 33.28 33.42 18,567,142 -0.13(-0.39%)
Nov 13, 2013 32.64 33.57 32.62 33.55 30,394,116 +0.35(+1.05%)
Nov 12, 2013 33.26 33.38 33.00 33.20 16,055,299 -0.10(-0.31%)
Nov 11, 2013 33.39 33.48 33.30 33.31 12,483,589 -0.09(-0.26%)
Nov 08, 2013 32.70 33.41 32.65 33.39 27,935,362 +0.88(+2.69%)
Nov 07, 2013 33.43 33.45 32.49 32.52 32,301,312 -0.85(-2.54%)
Nov 06, 2013 33.88 33.93 33.30 33.36 20,821,060 -0.35(-1.05%)
Nov 05, 2013 33.05 33.86 32.96 33.72 24,536,760 +0.67(+2.02%)
Nov 04, 2013 33.21 33.22 32.98 33.05 20,144,062 +0.00(+0.00%)
Nov 01, 2013 33.53 33.53 32.76 33.05 29,193,546 -0.28(-0.84%)
Oct 31, 2013 32.36 33.56 32.31 33.33 49,830,280 +0.09(+0.27%)
Oct 30, 2013 33.16 33.25 32.80 33.24 42,601,196 +0.50(+1.52%)
Oct 29, 2013 32.57 32.74 32.51 32.74 19,206,868 +0.37(+1.16%)
Oct 28, 2013 32.98 33.08 32.29 32.37 27,339,586 -0.51(-1.56%)
Oct 25, 2013 32.68 32.90 32.60 32.88 17,634,504 +0.37(+1.15%)
Oct 24, 2013 32.63 32.67 32.29 32.51 32,839,700 -0.41(-1.25%)
Oct 23, 2013 33.08 33.25 32.85 32.92 19,191,792 -0.35(-1.05%)
Oct 22, 2013 32.86 33.34 32.73 33.27 20,474,292 +0.59(+1.81%)
Oct 21, 2013 32.53 32.86 32.35 32.68 16,463,378 +0.06(+0.19%)
Oct 18, 2013 32.60 32.76 32.47 32.61 22,007,262 +0.23(+0.72%)
Oct 17, 2013 31.94 32.43 31.85 32.38 15,930,340 +0.29(+0.90%)
Oct 16, 2013 31.75 32.17 31.62 32.09 24,570,318 +0.55(+1.73%)
Oct 15, 2013 32.01 32.03 31.50 31.55 19,782,706 -0.57(-1.78%)
Oct 14, 2013 31.89 32.21 31.77 32.12 14,557,865 +0.12(+0.36%)
Oct 11, 2013 31.75 32.01 31.62 32.00 13,448,504 +0.29(+0.91%)
Oct 10, 2013 31.37 31.79 31.31 31.71 16,112,234 +0.76(+2.47%)
Oct 09, 2013 31.00 31.17 30.62 30.95 23,057,776 -0.11(-0.36%)
Oct 08, 2013 31.71 32.09 31.02 31.06 30,731,866 -0.55(-1.73%)
Oct 07, 2013 31.50 31.82 31.42 31.61 12,418,419 -0.22(-0.70%)
Oct 04, 2013 31.58 31.85 31.46 31.83 12,709,741 +0.22(+0.69%)
Oct 03, 2013 31.65 31.85 31.38 31.61 20,101,750 -0.13(-0.41%)
Oct 02, 2013 31.50 31.76 31.34 31.74 14,805,416 +0.01(+0.04%)
Oct 01, 2013 31.66 31.80 31.48 31.73 12,657,702 +0.08(+0.25%)
Sep 30, 2013 31.46 31.70 31.27 31.65 21,548,150 -0.15(-0.47%)
Sep 27, 2013 31.63 31.86 31.42 31.80 15,077,285 +0.06(+0.19%)
Sep 26, 2013 31.52 31.78 31.38 31.74 12,131,473 +0.35(+1.10%)
Sep 25, 2013 31.60 31.67 31.28 31.39 17,634,504 -0.09(-0.27%)
Sep 24, 2013 31.06 31.79 31.04 31.48 18,811,954 +0.49(+1.58%)
Sep 23, 2013 31.30 31.41 30.87 30.99 16,496,450 -0.31(-1.00%)
Sep 20, 2013 31.36 31.66 31.28 31.30 23,430,804 -0.09(-0.30%)
Sep 19, 2013 31.88 32.01 31.38 31.40 19,555,094 -0.40(-1.27%)
Sep 18, 2013 31.20 31.92 31.07 31.80 23,069,934 +0.53(+1.70%)
Sep 17, 2013 30.95 31.35 30.91 31.27 16,196,859 +0.33(+1.06%)
Sep 16, 2013 31.49 31.50 30.78 30.94 21,176,580 -0.14(-0.44%)
Sep 13, 2013 31.08 31.13 30.70 31.08 14,024,827 -0.04(-0.13%)
Sep 12, 2013 31.05 31.22 30.89 31.12 18,550,784 +0.12(+0.37%)
Sep 11, 2013 30.57 31.05 30.57 31.00 24,274,618 +0.48(+1.58%)
Sep 10, 2013 30.01 30.56 29.99 30.52 28,643,486 +0.73(+2.46%)
Sep 09, 2013 29.48 29.81 29.47 29.79 12,005,023 +0.36(+1.22%)
Sep 06, 2013 29.76 29.88 29.17 29.43 15,457,609 -0.20(-0.67%)
Sep 05, 2013 29.71 29.92 29.61 29.63 11,991,405 -0.04(-0.12%)
Sep 04, 2013 29.37 29.72 29.23 29.67 15,811,671 +0.22(+0.75%)
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.