Skip to main content

Starbucks Corp (NQ: SBUX )

96.37 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.21 15.22 15.08 15.12 14,452,886 -0.08(-0.55%)
Jun 29, 2006 14.43 15.22 14.40 15.20 22,294,120 +0.90(+6.27%)
Jun 28, 2006 14.33 14.38 14.18 14.31 11,390,147 -0.00(-0.03%)
Jun 27, 2006 14.55 14.65 14.28 14.31 13,366,721 -0.30(-2.06%)
Jun 26, 2006 14.69 14.76 14.54 14.61 9,225,954 -0.00(-0.03%)
Jun 23, 2006 14.44 14.82 14.43 14.62 12,493,295 +0.16(+1.14%)
Jun 22, 2006 14.62 14.64 14.33 14.45 9,462,495 -0.13(-0.91%)
Jun 21, 2006 14.42 14.75 14.38 14.58 12,456,194 +0.24(+1.65%)
Jun 20, 2006 14.36 14.58 14.29 14.35 11,825,016 -0.05(-0.36%)
Jun 19, 2006 14.74 14.74 14.31 14.40 12,123,865 -0.26(-1.77%)
Jun 16, 2006 14.70 14.81 14.56 14.66 18,403,052 -0.07(-0.49%)
Jun 15, 2006 14.38 14.77 14.22 14.73 13,402,733 +0.37(+2.56%)
Jun 14, 2006 14.05 14.37 13.99 14.36 14,677,241 +0.29(+2.05%)
Jun 13, 2006 14.12 14.32 14.03 14.08 17,946,160 -0.11(-0.76%)
Jun 12, 2006 14.38 14.43 14.17 14.18 12,035,232 -0.19(-1.31%)
Jun 09, 2006 14.47 14.61 14.34 14.37 13,236,079 -0.14(-0.97%)
Jun 08, 2006 14.22 14.59 14.12 14.51 23,599,502 +0.21(+1.48%)
Jun 07, 2006 14.14 14.41 14.06 14.30 14,548,589 +0.18(+1.25%)
Jun 06, 2006 14.22 14.24 13.98 14.12 14,408,233 -0.04(-0.31%)
Jun 05, 2006 14.35 14.49 14.16 14.17 12,619,619 -0.24(-1.70%)
Jun 02, 2006 14.40 14.54 14.24 14.41 12,816,430 -0.09(-0.61%)
Jun 01, 2006 14.21 14.54 14.21 14.50 21,517,522 +0.22(+1.57%)
May 31, 2006 13.99 14.29 13.97 14.28 15,593,226 +0.29(+2.06%)
May 30, 2006 14.14 14.18 13.89 13.99 12,895,999 -0.20(-1.41%)
May 26, 2006 14.27 14.32 14.10 14.19 8,128,391 -0.00(-0.03%)
May 25, 2006 14.17 14.38 14.03 14.19 15,443,049 +0.09(+0.65%)
May 24, 2006 14.12 14.28 13.86 14.10 23,372,026 -0.15(-1.07%)
May 23, 2006 14.54 14.64 14.25 14.25 12,151,402 -0.26(-1.77%)
May 22, 2006 14.72 14.76 14.37 14.51 16,612,898 -0.04(-0.27%)
May 19, 2006 14.33 14.64 14.32 14.55 27,222,280 +0.14(+0.97%)
May 18, 2006 14.60 14.62 14.39 14.41 16,688,743 -0.17(-1.18%)
May 17, 2006 14.74 14.77 14.48 14.58 17,452,926 -0.26(-1.75%)
May 16, 2006 14.57 14.85 14.49 14.84 23,248,434 +0.30(+2.09%)
May 15, 2006 14.32 14.55 14.06 14.54 17,295,766 +0.26(+1.82%)
May 12, 2006 14.62 14.69 14.20 14.28 20,952,960 -0.36(-2.44%)
May 11, 2006 15.21 15.26 14.44 14.63 28,761,538 -0.66(-4.35%)
May 10, 2006 15.39 15.43 15.22 15.30 15,999,443 -0.10(-0.65%)
May 09, 2006 15.71 15.75 15.37 15.40 15,803,629 -0.32(-2.06%)
May 08, 2006 15.77 15.84 15.71 15.72 14,200,850 -0.15(-0.93%)
May 05, 2006 15.63 15.97 15.63 15.87 18,649,084 +0.34(+2.17%)
May 04, 2006 14.93 15.80 14.82 15.53 36,845,308 +0.58(+3.86%)
May 03, 2006 15.18 15.19 14.82 14.96 20,256,574 -0.19(-1.24%)
May 02, 2006 15.03 15.30 14.86 15.14 19,323,016 +0.23(+1.53%)
May 01, 2006 15.07 15.21 14.90 14.92 22,620,758 -0.01(-0.05%)
Apr 28, 2006 14.90 15.01 14.81 14.92 13,887,252 +0.12(+0.84%)
Apr 27, 2006 14.90 15.04 14.72 14.80 24,735,976 -0.24(-1.60%)
Apr 26, 2006 15.33 15.35 15.01 15.04 17,114,258 -0.24(-1.60%)
Apr 25, 2006 15.51 15.58 15.22 15.29 11,531,581 -0.19(-1.22%)
Apr 24, 2006 15.61 15.67 15.42 15.47 9,476,222 -0.02(-0.16%)
Apr 21, 2006 15.69 15.82 15.34 15.50 14,313,185 -0.06(-0.41%)
Apr 20, 2006 15.65 15.70 15.54 15.56 9,270,180 -0.01(-0.05%)
Apr 19, 2006 15.43 15.70 15.43 15.57 11,788,734 +0.12(+0.80%)
Apr 18, 2006 15.30 15.59 15.21 15.45 14,157,973 +0.28(+1.88%)
Apr 17, 2006 15.49 15.49 15.01 15.16 12,066,085 -0.17(-1.12%)
Apr 13, 2006 15.29 15.49 15.18 15.33 9,548,292 +0.11(+0.74%)
Apr 12, 2006 15.04 15.26 15.09 15.22 6,592,385 +0.18(+1.17%)
Apr 11, 2006 15.32 15.34 15.01 15.04 9,880,242 -0.16(-1.05%)
Apr 10, 2006 15.26 15.32 15.16 15.20 6,947,986 +0.04(+0.29%)
Apr 07, 2006 15.42 15.60 15.12 15.16 17,283,454 +0.16(+1.09%)
Apr 06, 2006 15.00 15.17 14.84 15.00 11,546,252 -0.02(-0.11%)
Apr 05, 2006 15.33 15.36 14.92 15.01 14,322,140 -0.34(-2.19%)
Apr 04, 2006 15.33 15.41 15.20 15.35 11,666,228 +0.14(+0.89%)
Apr 03, 2006 15.21 15.42 15.12 15.21 17,941,522 +0.14(+0.96%)
Mar 31, 2006 15.02 15.19 14.99 15.07 10,705,730 +0.04(+0.27%)
Mar 30, 2006 15.07 15.26 14.90 15.03 12,028,592 +0.00(+0.00%)
Mar 29, 2006 14.79 15.12 14.67 15.03 16,106,740 +0.37(+2.54%)
Mar 28, 2006 14.71 14.90 14.55 14.66 12,140,379 +0.00(+0.03%)
Mar 27, 2006 14.66 14.78 14.54 14.65 11,007,491 -0.01(-0.08%)
Mar 24, 2006 14.53 14.77 14.47 14.66 9,177,241 +0.20(+1.36%)
Mar 23, 2006 14.54 14.61 14.34 14.47 9,147,292 -0.17(-1.18%)
Mar 22, 2006 14.55 14.71 14.48 14.64 9,289,633 +0.11(+0.77%)
Mar 21, 2006 14.81 14.96 14.51 14.53 11,870,540 -0.24(-1.65%)
Mar 20, 2006 14.73 14.96 14.71 14.77 12,580,248 +0.11(+0.77%)
Mar 17, 2006 14.50 14.86 14.50 14.66 20,308,816 +0.17(+1.19%)
Mar 16, 2006 14.66 14.70 14.46 14.49 8,287,803 -0.13(-0.90%)
Mar 15, 2006 14.52 14.66 14.48 14.62 12,100,631 +0.10(+0.72%)
Mar 14, 2006 14.02 14.58 13.95 14.52 14,164,965 +0.49(+3.48%)
Mar 13, 2006 14.04 14.22 13.98 14.03 9,934,538 -0.14(-1.02%)
Mar 10, 2006 14.00 14.31 13.91 14.17 15,399,210 +0.19(+1.35%)
Mar 09, 2006 14.14 14.27 13.96 13.98 8,829,826 -0.17(-1.22%)
Mar 08, 2006 14.38 14.39 13.93 14.16 10,171,042 -0.08(-0.56%)
Mar 07, 2006 14.36 14.51 14.17 14.24 10,721,061 -0.13(-0.89%)
Mar 06, 2006 14.28 14.60 14.10 14.36 12,010,374 +0.12(+0.81%)
Mar 03, 2006 14.43 14.59 14.22 14.25 14,436,617 +0.05(+0.37%)
Mar 02, 2006 14.48 14.54 14.14 14.20 18,390,582 -0.33(-2.29%)
Mar 01, 2006 14.55 14.66 14.36 14.53 10,803,546 -0.02(-0.11%)
Feb 28, 2006 14.70 14.69 14.39 14.54 12,331,054 -0.15(-1.04%)
Feb 27, 2006 14.36 14.73 14.34 14.70 10,086,312 +0.31(+2.17%)
Feb 24, 2006 14.54 14.56 14.25 14.38 11,280,891 -0.10(-0.69%)
Feb 23, 2006 14.42 14.76 14.38 14.48 13,703,090 +0.06(+0.41%)
Feb 22, 2006 14.18 14.56 14.16 14.42 13,026,675 +0.30(+2.16%)
Feb 21, 2006 14.20 14.44 13.98 14.12 10,815,193 -0.05(-0.37%)
Feb 17, 2006 14.24 14.38 14.16 14.17 10,058,560 -0.18(-1.28%)
Feb 16, 2006 14.14 14.36 14.06 14.36 13,487,449 +0.27(+1.90%)
Feb 15, 2006 13.90 14.14 13.64 14.09 12,325,605 +0.20(+1.47%)
Feb 14, 2006 13.94 13.98 13.79 13.88 13,778,104 +0.04(+0.29%)
Feb 13, 2006 13.76 13.90 13.64 13.84 17,273,166 -0.37(-2.62%)
Feb 10, 2006 14.16 14.27 14.02 14.22 13,102,281 +0.12(+0.88%)
Feb 09, 2006 14.06 14.15 13.90 14.09 17,479,076 +0.19(+1.35%)
Feb 08, 2006 13.82 14.02 13.70 13.90 15,994,473 +0.16(+1.17%)
Feb 07, 2006 13.78 13.84 13.64 13.74 18,356,490 -0.07(-0.49%)
Feb 06, 2006 13.41 13.82 13.41 13.81 15,576,602 +0.24(+1.80%)
Feb 03, 2006 13.70 13.84 13.47 13.57 23,374,758 -0.21(-1.51%)
Feb 02, 2006 13.22 13.96 13.21 13.78 51,387,784 +1.22(+9.69%)
Feb 01, 2006 12.53 13.57 12.47 12.56 15,081,989 -0.14(-1.07%)
Jan 31, 2006 12.80 12.83 12.55 12.69 11,325,546 -0.07(-0.53%)
Jan 30, 2006 12.85 12.94 12.70 12.76 8,367,175 -0.03(-0.25%)
Jan 27, 2006 12.65 12.94 12.59 12.79 11,742,566 +0.18(+1.46%)
Jan 26, 2006 12.35 12.62 12.21 12.61 11,610,228 +0.45(+3.72%)
Jan 25, 2006 12.29 12.32 12.09 12.16 9,085,369 -0.14(-1.14%)
Jan 24, 2006 12.11 12.31 12.09 12.30 9,490,729 +0.19(+1.55%)
Jan 23, 2006 12.18 12.31 11.98 12.11 8,630,421 -0.03(-0.23%)
Jan 20, 2006 12.59 12.63 12.09 12.14 16,258,866 -0.42(-3.32%)
Jan 19, 2006 12.46 12.65 12.41 12.55 8,121,918 +0.09(+0.71%)
Jan 18, 2006 12.42 12.63 12.41 12.47 8,511,329 -0.00(-0.03%)
Jan 17, 2006 12.48 12.61 12.44 12.47 9,103,139 -0.06(-0.48%)
Jan 13, 2006 12.47 12.59 12.40 12.53 7,453,949 +0.13(+1.07%)
Jan 12, 2006 12.42 12.51 12.39 12.40 7,685,673 -0.06(-0.51%)
Jan 11, 2006 12.37 12.53 12.31 12.46 8,808,143 +0.04(+0.32%)
Jan 10, 2006 12.49 12.53 12.41 12.42 9,513,071 -0.11(-0.90%)
Jan 09, 2006 12.70 12.71 12.49 12.53 10,511,260 -0.13(-1.01%)
Jan 06, 2006 12.68 12.71 12.52 12.66 11,499,804 +0.00(+0.03%)
Jan 05, 2006 12.69 12.81 12.57 12.66 10,029,375 -0.02(-0.19%)
Jan 04, 2006 12.49 12.70 12.37 12.68 15,212,428 +0.32(+2.59%)
Jan 03, 2006 12.24 12.41 11.97 12.36 15,974,625 +0.34(+2.87%)
Dec 30, 2005 12.17 12.21 11.99 12.02 8,519,635 -0.20(-1.64%)
Dec 29, 2005 12.24 12.35 12.19 12.22 5,120,431 -0.02(-0.16%)
Dec 28, 2005 12.19 12.35 12.19 12.24 5,417,454 +0.00(+0.03%)
Dec 27, 2005 12.27 12.41 12.17 12.23 7,551,073 -0.00(-0.03%)
Dec 23, 2005 12.45 12.46 12.22 12.24 4,775,038 -0.09(-0.71%)
Dec 22, 2005 12.26 12.42 12.23 12.33 10,234,281 +0.10(+0.82%)
Dec 21, 2005 12.16 12.31 12.10 12.23 10,013,510 +0.15(+1.23%)
Dec 20, 2005 12.29 12.32 12.05 12.08 13,419,657 -0.20(-1.60%)
Dec 19, 2005 12.47 12.71 12.26 12.27 9,960,647 -0.22(-1.73%)
Dec 16, 2005 12.64 12.79 12.47 12.49 25,381,054 -0.17(-1.36%)
Dec 15, 2005 12.68 12.94 12.59 12.66 9,804,064 -0.02(-0.13%)
Dec 14, 2005 12.60 12.72 12.54 12.68 9,051,761 +0.06(+0.51%)
Dec 13, 2005 12.30 12.64 12.29 12.61 9,922,899 +0.24(+1.97%)
Dec 12, 2005 12.46 12.59 12.25 12.37 8,926,493 -0.09(-0.71%)
Dec 09, 2005 12.33 12.47 12.30 12.46 8,442,953 +0.10(+0.84%)
Dec 08, 2005 12.56 12.65 12.29 12.35 13,209,017 -0.20(-1.56%)
Dec 07, 2005 12.79 12.81 12.49 12.55 10,668,714 -0.18(-1.45%)
Dec 06, 2005 12.74 13.00 12.71 12.73 13,630,454 -0.06(-0.50%)
Dec 05, 2005 12.75 12.84 12.59 12.80 11,228,807 +0.01(+0.09%)
Dec 02, 2005 12.79 12.81 12.63 12.79 14,723,636 +0.32(+2.54%)
Dec 01, 2005 12.34 12.56 12.15 12.47 16,239,997 +0.28(+2.27%)
Nov 30, 2005 12.43 12.48 12.19 12.19 13,953,259 -0.16(-1.26%)
Nov 29, 2005 12.61 12.63 12.35 12.35 12,996,406 -0.12(-0.93%)
Nov 28, 2005 12.68 12.77 12.45 12.47 9,694,249 -0.23(-1.80%)
Nov 25, 2005 12.77 12.81 12.63 12.69 4,396,174 -0.02(-0.16%)
Nov 23, 2005 12.65 12.76 12.60 12.71 9,828,906 +0.08(+0.63%)
Nov 22, 2005 12.75 12.81 12.57 12.63 14,572,942 -0.14(-1.10%)
Nov 21, 2005 12.50 12.81 12.50 12.77 19,224,744 +0.37(+2.97%)
Nov 18, 2005 12.61 12.66 12.32 12.41 18,427,806 -0.10(-0.77%)
Nov 17, 2005 12.32 12.51 12.22 12.50 14,651,597 +0.32(+2.63%)
Nov 16, 2005 12.21 12.25 12.08 12.18 8,193,094 +0.06(+0.46%)
Nov 15, 2005 12.19 12.29 12.00 12.13 7,131,876 -0.01(-0.10%)
Nov 14, 2005 12.09 12.21 12.07 12.14 8,443,580 +0.06(+0.53%)
Nov 11, 2005 12.05 12.14 12.00 12.07 10,828,616 +0.07(+0.60%)
Nov 10, 2005 11.54 12.01 11.51 12.00 19,712,174 +0.19(+1.59%)
Nov 09, 2005 11.81 11.94 11.79 11.81 12,691,512 +0.00(+0.00%)
Nov 08, 2005 12.17 12.21 11.79 11.81 17,711,278 -0.36(-2.99%)
Nov 07, 2005 12.31 12.40 12.11 12.18 14,961,032 +0.02(+0.16%)
Nov 04, 2005 12.16 12.25 12.05 12.16 16,358,325 +0.37(+3.16%)
Nov 03, 2005 11.65 11.97 11.55 11.79 21,993,994 +0.24(+2.08%)
Nov 02, 2005 11.36 11.63 11.32 11.54 17,173,210 +0.27(+2.42%)
Nov 01, 2005 11.33 11.37 11.24 11.27 17,461,964 -0.05(-0.46%)
Oct 31, 2005 11.21 11.41 11.09 11.32 18,864,944 +0.19(+1.69%)
Oct 28, 2005 10.86 11.14 10.86 11.14 11,680,969 +0.38(+3.50%)
Oct 27, 2005 11.04 11.17 10.76 10.76 11,688,743 -0.32(-2.89%)
Oct 26, 2005 11.22 11.31 11.03 11.08 10,738,281 -0.09(-0.79%)
Oct 25, 2005 11.21 11.25 11.03 11.17 14,151,947 +0.00(+0.00%)
Oct 24, 2005 11.08 11.31 11.01 11.17 15,742,112 +5.66(+102.80%)
Oct 21, 2005 5.503 5.531 5.446 5.507 19,002,848 +0.08(+1.51%)
Oct 20, 2005 5.464 5.515 5.385 5.425 20,872,128 -0.06(-1.00%)
Oct 19, 2005 5.271 5.480 5.236 5.480 23,064,616 +0.21(+4.07%)
Oct 18, 2005 5.283 5.311 5.234 5.266 10,492,411 -0.05(-0.92%)
Oct 17, 2005 5.266 5.337 5.250 5.315 10,255,965 +0.02(+0.40%)
Oct 14, 2005 5.285 5.306 5.253 5.294 17,538,194 -0.00(-0.04%)
Oct 13, 2005 5.094 5.321 5.090 5.296 27,452,694 +0.22(+4.30%)
Oct 12, 2005 5.106 5.196 5.056 5.078 14,376,831 -0.04(-0.82%)
Oct 11, 2005 5.135 5.170 5.101 5.120 11,080,834 -0.02(-0.35%)
Oct 10, 2005 5.108 5.186 5.036 5.138 12,272,549 +0.03(+0.55%)
Oct 07, 2005 5.182 5.189 5.085 5.110 14,135,231 -0.06(-1.22%)
Oct 06, 2005 5.156 5.216 5.113 5.173 38,213,456 +0.19(+3.73%)
Oct 05, 2005 5.052 5.065 4.978 4.987 13,309,242 -0.07(-1.44%)
Oct 04, 2005 5.053 5.094 5.046 5.060 12,789,882 +0.01(+0.28%)
Oct 03, 2005 5.026 5.054 4.991 5.046 15,541,316 +0.03(+0.60%)
Sep 30, 2005 4.943 5.022 4.888 5.016 19,182,158 +0.10(+1.97%)
Sep 29, 2005 4.800 4.920 4.759 4.918 20,372,066 +0.12(+2.40%)
Sep 28, 2005 4.889 4.895 4.794 4.803 13,166,457 -0.06(-1.17%)
Sep 27, 2005 4.903 4.917 4.835 4.860 11,200,401 -0.01(-0.19%)
Sep 26, 2005 4.905 4.908 4.831 4.869 13,859,004 +0.01(+0.21%)
Sep 23, 2005 4.859 4.901 4.839 4.859 13,572,089 +0.02(+0.48%)
Sep 22, 2005 4.836 4.853 4.702 4.836 21,838,524 +0.16(+3.51%)
Sep 21, 2005 4.662 4.715 4.617 4.672 20,199,544 +0.05(+1.10%)
Sep 20, 2005 4.655 4.715 4.606 4.621 16,807,748 -0.04(-0.77%)
Sep 19, 2005 4.705 4.729 4.641 4.657 12,806,628 -0.05(-0.98%)
Sep 16, 2005 4.731 4.749 4.695 4.703 23,989,080 -0.03(-0.66%)
Sep 15, 2005 4.720 4.752 4.691 4.734 13,596,662 +0.01(+0.28%)
Sep 14, 2005 4.802 4.817 4.712 4.721 16,456,635 -0.08(-1.67%)
Sep 13, 2005 4.835 4.852 4.793 4.801 16,359,334 -0.05(-1.03%)
Sep 12, 2005 4.826 4.877 4.826 4.851 18,773,804 +0.01(+0.14%)
Sep 09, 2005 4.852 4.860 4.817 4.844 9,411,098 +0.02(+0.37%)
Sep 08, 2005 4.810 4.841 4.763 4.826 10,308,421 -0.01(-0.12%)
Sep 07, 2005 4.848 4.868 4.798 4.832 14,997,888 -0.03(-0.56%)
Sep 06, 2005 4.840 4.896 4.828 4.859 11,726,454 +0.02(+0.50%)
Sep 02, 2005 4.904 4.912 4.829 4.835 9,393,352 -0.04(-0.80%)
Sep 01, 2005 4.986 5.009 4.870 4.874 24,334,528 -0.03(-0.69%)
Aug 31, 2005 4.875 4.918 4.805 4.908 20,142,906 +0.05(+0.95%)
Aug 30, 2005 4.905 4.916 4.818 4.862 18,187,518 -0.06(-1.30%)
Aug 29, 2005 4.910 4.948 4.892 4.926 8,499,495 -0.02(-0.43%)
Aug 26, 2005 4.925 4.961 4.890 4.948 10,877,986 -0.00(-0.02%)
Aug 25, 2005 4.966 4.988 4.916 4.949 12,479,099 +0.00(+0.02%)
Aug 24, 2005 5.011 5.034 4.943 4.948 14,190,269 -0.08(-1.63%)
Aug 23, 2005 5.068 5.081 5.009 5.030 10,523,646 -0.04(-0.79%)
Aug 22, 2005 5.118 5.156 5.030 5.070 9,222,563 -0.05(-0.90%)
Aug 19, 2005 5.101 5.159 5.098 5.116 7,366,944 -0.01(-0.10%)
Aug 18, 2005 5.106 5.152 5.104 5.121 6,088,141 -0.02(-0.35%)
Aug 17, 2005 5.126 5.171 5.113 5.139 7,473,325 +0.02(+0.47%)
Aug 16, 2005 5.221 5.234 5.115 5.115 12,569,778 -0.12(-2.20%)
Aug 15, 2005 5.170 5.249 5.165 5.230 7,901,092 +0.02(+0.40%)
Aug 12, 2005 5.176 5.211 5.162 5.209 15,507,030 -0.04(-0.67%)
Aug 11, 2005 5.138 5.271 5.136 5.244 15,413,794 +0.10(+1.97%)
Aug 10, 2005 5.206 5.249 5.139 5.143 11,658,515 -0.04(-0.77%)
Aug 09, 2005 5.111 5.190 5.102 5.183 15,355,229 +0.08(+1.53%)
Aug 08, 2005 5.045 5.121 5.045 5.105 11,735,229 +0.05(+0.89%)
Aug 05, 2005 5.091 5.114 5.059 5.060 7,239,765 -0.04(-0.86%)
Aug 04, 2005 5.201 5.236 5.094 5.104 10,458,349 -0.09(-1.77%)
Aug 03, 2005 5.189 5.228 5.181 5.196 13,345,867 -0.02(-0.40%)
Aug 02, 2005 5.210 5.271 5.204 5.217 12,284,116 -0.01(-0.15%)
Aug 01, 2005 5.261 5.283 5.207 5.225 13,992,385 -0.04(-0.69%)
Jul 29, 2005 5.313 5.331 5.260 5.261 16,375,860 -0.01(-0.25%)
Jul 28, 2005 5.362 5.445 5.236 5.274 64,783,308 +0.23(+4.63%)
Jul 27, 2005 5.045 5.081 4.996 5.041 22,827,506 -0.00(-0.08%)
Jul 26, 2005 5.056 5.081 5.021 5.045 16,279,148 -0.01(-0.12%)
Jul 25, 2005 5.107 5.130 5.022 5.051 16,114,647 -0.09(-1.70%)
Jul 22, 2005 5.164 5.209 5.129 5.138 11,896,154 -0.03(-0.58%)
Jul 21, 2005 5.191 5.209 5.107 5.168 10,439,485 -0.04(-0.79%)
Jul 20, 2005 5.156 5.228 5.138 5.209 13,382,735 +0.04(+0.81%)
Jul 19, 2005 5.227 5.255 5.146 5.167 14,781,499 -0.07(-1.41%)
Jul 18, 2005 5.249 5.257 5.219 5.241 9,286,367 -0.04(-0.66%)
Jul 15, 2005 5.275 5.306 5.256 5.276 12,439,573 +0.02(+0.46%)
Jul 14, 2005 5.240 5.260 5.189 5.252 12,510,089 +0.08(+1.45%)
Jul 13, 2005 5.184 5.206 5.156 5.177 11,812,822 -0.03(-0.48%)
Jul 12, 2005 5.180 5.210 5.114 5.202 9,938,859 -0.01(-0.13%)
Jul 11, 2005 5.206 5.225 5.158 5.209 10,545,661 +0.03(+0.48%)
Jul 08, 2005 5.024 5.199 5.008 5.184 18,735,022 +0.16(+3.17%)
Jul 07, 2005 4.986 5.041 4.934 5.025 21,276,042 -0.04(-0.77%)
Jul 06, 2005 5.196 5.216 5.040 5.064 22,437,890 -0.14(-2.69%)
Jul 05, 2005 5.172 5.235 5.107 5.204 14,041,830 +0.09(+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.