Skip to main content

Starbucks Corp (NQ: SBUX )

96.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 29.48 29.67 29.28 29.44 17,628,668 +0.44(+1.53%)
Aug 30, 2013 29.35 29.36 28.92 29.00 13,775,817 -0.27(-0.93%)
Aug 29, 2013 29.09 29.54 28.99 29.27 13,398,897 +0.09(+0.31%)
Aug 28, 2013 28.82 29.33 28.73 29.18 15,197,899 +0.33(+1.14%)
Aug 27, 2013 29.16 29.35 28.83 28.85 19,515,214 -0.71(-2.39%)
Aug 26, 2013 29.64 29.69 29.44 29.56 11,987,028 -0.04(-0.13%)
Aug 23, 2013 29.63 29.69 29.44 29.60 14,273,838 +0.03(+0.10%)
Aug 22, 2013 29.23 29.72 29.20 29.57 13,130,433 +0.49(+1.68%)
Aug 21, 2013 28.96 29.36 28.90 29.08 16,820,358 +0.02(+0.07%)
Aug 20, 2013 28.93 29.21 28.83 29.06 14,699,879 +0.15(+0.53%)
Aug 19, 2013 29.02 29.32 28.86 28.91 15,439,615 -0.17(-0.59%)
Aug 16, 2013 29.19 29.36 29.01 29.08 16,851,484 -0.01(-0.04%)
Aug 15, 2013 29.32 29.34 28.91 29.09 17,505,622 -0.46(-1.54%)
Aug 14, 2013 29.85 29.85 29.52 29.55 11,993,350 -0.32(-1.09%)
Aug 13, 2013 30.06 30.06 29.58 29.87 13,077,421 -0.12(-0.40%)
Aug 12, 2013 29.72 30.07 29.71 29.99 13,307,463 +0.05(+0.18%)
Aug 09, 2013 29.85 30.11 29.82 29.94 13,049,699 -0.06(-0.19%)
Aug 08, 2013 29.93 30.18 29.77 30.00 14,405,152 +0.31(+1.04%)
Aug 07, 2013 29.76 30.08 29.68 29.69 17,182,688 -0.25(-0.84%)
Aug 06, 2013 30.29 30.37 29.93 29.94 19,346,938 -0.44(-1.44%)
Aug 05, 2013 30.48 30.50 30.27 30.38 18,522,606 -0.11(-0.35%)
Aug 02, 2013 30.18 30.50 30.04 30.48 22,931,776 +0.31(+1.02%)
Aug 01, 2013 29.68 30.28 29.60 30.17 31,303,500 +0.90(+3.07%)
Jul 31, 2013 29.62 29.77 29.25 29.27 27,392,084 -0.26(-0.89%)
Jul 30, 2013 29.94 29.97 29.45 29.54 23,886,374 -0.21(-0.72%)
Jul 29, 2013 29.87 30.01 29.61 29.75 31,172,486 -0.37(-1.24%)
Jul 26, 2013 29.81 30.19 29.50 30.12 78,640,832 +2.13(+7.61%)
Jul 25, 2013 27.49 28.05 27.40 27.99 38,910,572 +0.64(+2.34%)
Jul 24, 2013 27.97 28.10 27.23 27.35 34,176,060 -0.43(-1.55%)
Jul 23, 2013 28.43 28.47 27.70 27.78 20,616,876 -0.56(-1.97%)
Jul 22, 2013 28.37 28.42 28.15 28.34 15,974,414 +0.09(+0.33%)
Jul 19, 2013 28.16 28.38 28.09 28.25 17,526,122 +0.13(+0.45%)
Jul 18, 2013 28.11 28.34 27.94 28.12 20,791,236 +0.11(+0.41%)
Jul 17, 2013 28.64 28.67 27.88 28.01 29,581,328 -0.54(-1.90%)
Jul 16, 2013 28.60 28.63 28.37 28.55 14,777,270 -0.06(-0.20%)
Jul 15, 2013 28.62 28.70 28.55 28.61 15,050,987 -0.02(-0.09%)
Jul 12, 2013 28.43 28.63 28.24 28.63 23,637,496 +0.16(+0.55%)
Jul 11, 2013 28.20 28.55 28.07 28.47 20,421,086 +0.51(+1.82%)
Jul 10, 2013 27.87 27.97 27.70 27.96 19,702,702 -0.01(-0.04%)
Jul 09, 2013 28.29 28.33 27.92 27.98 18,166,580 -0.07(-0.23%)
Jul 08, 2013 27.90 28.26 27.87 28.04 19,554,642 +0.23(+0.84%)
Jul 05, 2013 27.87 27.92 27.47 27.81 12,637,218 +0.17(+0.62%)
Jul 03, 2013 27.28 27.79 27.27 27.64 13,677,048 +0.21(+0.76%)
Jul 02, 2013 27.20 27.60 27.14 27.43 16,475,578 +0.23(+0.83%)
Jul 01, 2013 27.14 27.30 27.03 27.20 16,296,834 +0.30(+1.11%)
Jun 28, 2013 26.90 27.21 26.86 26.90 26,389,270 -0.07(-0.27%)
Jun 27, 2013 27.21 27.31 26.96 26.98 15,332,009 -0.05(-0.17%)
Jun 26, 2013 26.84 27.39 26.65 27.02 23,245,916 +0.44(+1.64%)
Jun 25, 2013 26.50 26.84 26.46 26.59 24,003,750 +0.30(+1.14%)
Jun 24, 2013 26.28 26.52 25.94 26.29 24,140,608 -0.28(-1.05%)
Jun 21, 2013 26.98 27.07 26.38 26.56 35,820,792 -0.22(-0.81%)
Jun 20, 2013 27.03 27.23 26.71 26.78 28,264,372 -0.49(-1.79%)
Jun 19, 2013 27.52 27.71 27.27 27.27 25,928,044 -0.28(-1.03%)
Jun 18, 2013 27.10 27.57 27.08 27.55 18,150,994 +0.44(+1.62%)
Jun 17, 2013 27.18 27.33 26.98 27.11 19,763,582 +0.18(+0.66%)
Jun 14, 2013 27.08 27.38 26.88 26.94 23,997,906 -0.15(-0.56%)
Jun 13, 2013 26.50 27.18 26.31 27.09 29,002,724 +0.62(+2.36%)
Jun 12, 2013 27.03 27.10 26.39 26.47 24,522,448 -0.40(-1.48%)
Jun 11, 2013 26.88 27.15 26.82 26.86 19,232,222 -0.28(-1.04%)
Jun 10, 2013 26.96 27.23 26.89 27.15 30,226,656 +0.44(+1.65%)
Jun 07, 2013 26.04 26.73 26.04 26.71 33,491,282 +0.83(+3.21%)
Jun 06, 2013 25.60 25.90 25.59 25.88 21,004,560 +0.28(+1.09%)
Jun 05, 2013 25.89 25.99 25.59 25.60 20,476,608 -0.41(-1.56%)
Jun 04, 2013 25.71 26.34 25.71 26.01 20,997,740 -0.05(-0.20%)
Jun 03, 2013 25.98 26.09 25.71 26.06 27,804,120 +0.13(+0.51%)
May 31, 2013 25.96 26.43 25.78 25.93 24,853,146 -0.14(-0.52%)
May 30, 2013 26.23 26.30 26.06 26.06 21,427,310 -0.07(-0.25%)
May 29, 2013 26.20 26.32 25.92 26.13 18,415,944 -0.26(-0.98%)
May 28, 2013 26.37 26.57 26.30 26.39 18,114,466 +0.37(+1.42%)
May 24, 2013 25.90 26.03 25.71 26.02 15,846,810 -0.07(-0.25%)
May 23, 2013 26.15 26.21 25.88 26.08 20,110,842 -0.26(-0.98%)
May 22, 2013 26.34 26.66 26.26 26.34 26,821,274 -0.04(-0.16%)
May 21, 2013 26.30 26.47 26.23 26.38 16,045,522 +0.17(+0.66%)
May 20, 2013 26.29 26.53 26.19 26.21 17,562,164 -0.12(-0.47%)
May 17, 2013 26.19 26.34 26.08 26.33 16,886,640 +0.24(+0.91%)
May 16, 2013 26.28 26.31 26.06 26.10 16,221,830 -0.21(-0.81%)
May 15, 2013 26.00 26.36 25.96 26.31 23,510,866 +0.51(+1.99%)
May 13, 2013 25.95 25.96 25.71 25.80 14,384,716 -0.11(-0.44%)
May 10, 2013 25.69 25.95 25.62 25.91 18,217,718 +0.30(+1.19%)
May 09, 2013 25.73 25.83 25.48 25.61 20,156,136 -0.02(-0.08%)
May 08, 2013 25.60 25.64 25.35 25.63 13,413,559 +0.09(+0.35%)
May 07, 2013 25.68 25.68 25.34 25.54 18,253,760 -0.08(-0.30%)
May 06, 2013 25.42 25.61 25.38 25.61 17,068,254 +0.25(+0.99%)
May 03, 2013 24.95 25.40 24.88 25.36 23,992,444 +0.61(+2.47%)
May 02, 2013 24.78 24.88 24.43 24.75 15,216,827 +0.10(+0.40%)
May 01, 2013 24.82 24.88 24.58 24.65 15,354,403 -0.29(-1.15%)
Apr 30, 2013 24.86 24.97 24.72 24.94 19,614,880 +0.11(+0.43%)
Apr 29, 2013 24.74 24.97 24.65 24.84 18,053,730 +0.24(+0.97%)
Apr 26, 2013 24.31 24.76 24.27 24.60 36,518,724 -0.20(-0.83%)
Apr 25, 2013 24.60 24.86 24.56 24.80 40,514,296 +0.27(+1.12%)
Apr 24, 2013 24.47 24.58 24.24 24.53 25,401,382 +0.18(+0.74%)
Apr 23, 2013 24.12 24.56 24.10 24.35 27,622,606 +0.31(+1.28%)
Apr 22, 2013 23.95 24.13 23.77 24.04 13,531,760 +0.10(+0.41%)
Apr 19, 2013 23.61 24.02 23.59 23.94 20,991,620 +0.28(+1.18%)
Apr 18, 2013 23.92 23.97 23.57 23.66 21,759,998 -0.18(-0.77%)
Apr 17, 2013 23.79 24.00 23.63 23.85 17,580,994 -0.16(-0.67%)
Apr 16, 2013 23.75 24.16 23.66 24.01 21,586,320 +0.35(+1.47%)
Apr 15, 2013 24.05 24.37 23.61 23.66 26,101,460 -0.57(-2.34%)
Apr 12, 2013 24.07 24.48 24.02 24.22 25,413,578 +0.21(+0.87%)
Apr 11, 2013 23.76 24.18 23.70 24.02 25,410,164 +0.32(+1.35%)
Apr 10, 2013 23.63 23.90 23.62 23.70 20,922,832 +0.16(+0.68%)
Apr 09, 2013 23.76 23.78 23.44 23.54 20,395,456 -0.29(-1.22%)
Apr 08, 2013 23.71 23.83 23.56 23.83 17,914,202 +0.13(+0.55%)
Apr 05, 2013 23.45 23.73 23.25 23.70 21,938,068 -0.13(-0.53%)
Apr 04, 2013 23.62 23.90 23.62 23.82 18,462,068 +0.17(+0.71%)
Apr 03, 2013 23.94 24.15 23.52 23.65 27,497,714 -0.23(-0.96%)
Apr 02, 2013 23.45 23.91 23.43 23.88 32,920,274 +0.57(+2.44%)
Apr 01, 2013 23.42 23.51 23.22 23.31 17,098,988 -0.03(-0.14%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,424 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,842 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,480 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,811,184 -0.28(-1.20%)
Mar 22, 2013 23.49 23.67 23.43 23.52 21,338,000 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.26 23.39 20,264,222 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,386 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,888 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.26 23.34 25,664,338 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,712 -0.01(-0.03%)
Mar 14, 2013 23.99 24.08 23.54 23.65 35,914,268 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,137,154 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,467,092 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,144,168 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,448 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,960 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,407,004 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,998 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,640 +0.34(+1.51%)
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.