Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.49 12.58 12.38 12.52 18,174,066 +0.01(+0.10%)
Mar 29, 2007 12.61 12.65 12.36 12.51 24,730,502 +0.02(+0.16%)
Mar 28, 2007 12.62 12.65 12.46 12.49 38,927,296 -0.18(-1.39%)
Mar 27, 2007 12.76 12.78 12.62 12.66 26,217,882 -0.09(-0.72%)
Mar 26, 2007 12.84 12.84 12.52 12.76 30,849,410 +0.21(+1.69%)
Mar 23, 2007 12.68 12.68 12.46 12.54 23,678,658 -0.09(-0.70%)
Mar 22, 2007 12.93 12.96 12.58 12.63 35,058,884 -0.25(-1.95%)
Mar 21, 2007 12.65 12.88 12.56 12.88 38,952,908 +0.36(+2.84%)
Mar 20, 2007 12.45 12.62 12.38 12.53 34,284,516 +0.14(+1.09%)
Mar 19, 2007 12.35 12.54 12.31 12.39 30,778,768 +0.18(+1.50%)
Mar 16, 2007 12.15 12.44 12.00 12.21 63,927,412 +0.40(+3.35%)
Mar 15, 2007 11.75 11.89 11.74 11.81 22,500,878 +0.11(+0.92%)
Mar 14, 2007 11.71 11.75 11.52 11.71 34,502,696 -0.02(-0.14%)
Mar 13, 2007 12.01 12.01 11.69 11.72 27,617,236 -0.28(-2.36%)
Mar 12, 2007 12.07 12.17 11.94 12.01 26,761,826 -0.10(-0.79%)
Mar 09, 2007 12.34 12.37 12.01 12.10 25,328,658 -0.16(-1.27%)
Mar 08, 2007 12.33 12.56 12.23 12.26 37,666,476 +0.09(+0.75%)
Mar 07, 2007 11.98 12.27 11.96 12.17 35,314,436 +0.19(+1.57%)
Mar 06, 2007 11.93 12.07 11.89 11.98 26,737,720 +0.24(+2.01%)
Mar 05, 2007 11.82 11.90 11.70 11.74 29,161,042 -0.19(-1.57%)
Mar 02, 2007 11.98 12.09 11.90 11.93 35,630,224 -0.20(-1.68%)
Mar 01, 2007 12.06 12.30 11.98 12.13 30,548,590 -0.20(-1.65%)
Feb 28, 2007 12.28 12.53 12.07 12.34 26,057,370 +0.06(+0.49%)
Feb 27, 2007 12.64 12.70 12.18 12.28 47,549,512 -0.50(-3.94%)
Feb 26, 2007 12.98 13.02 12.70 12.78 25,350,114 -0.30(-2.26%)
Feb 23, 2007 13.18 13.23 13.06 13.08 31,569,146 -0.10(-0.79%)
Feb 22, 2007 12.94 13.19 12.89 13.18 29,899,192 +0.24(+1.88%)
Feb 21, 2007 13.03 13.10 12.88 12.94 25,905,836 -0.17(-1.28%)
Feb 20, 2007 13.18 13.19 12.96 13.10 25,700,086 -0.08(-0.58%)
Feb 16, 2007 13.28 13.33 13.12 13.18 17,142,646 -0.08(-0.63%)
Feb 15, 2007 13.31 13.31 13.18 13.26 17,190,604 -0.05(-0.36%)
Feb 14, 2007 13.08 13.35 13.06 13.31 24,782,474 +0.27(+2.08%)
Feb 13, 2007 13.09 13.17 12.96 13.04 20,853,066 -0.00(-0.03%)
Feb 12, 2007 13.16 13.16 12.93 13.04 20,425,526 -0.12(-0.88%)
Feb 09, 2007 13.37 13.42 13.14 13.16 19,717,972 -0.18(-1.38%)
Feb 08, 2007 13.45 13.48 13.24 13.34 30,332,024 -0.10(-0.74%)
Feb 07, 2007 13.45 13.57 13.29 13.44 20,674,650 +0.00(+0.00%)
Feb 06, 2007 13.59 13.61 13.28 13.44 29,572,856 -0.14(-1.03%)
Feb 05, 2007 13.66 13.69 13.53 13.58 19,475,648 -0.10(-0.73%)
Feb 02, 2007 13.81 13.81 13.58 13.68 19,289,176 -0.06(-0.41%)
Feb 01, 2007 14.03 14.14 13.73 13.74 34,837,408 -0.21(-1.52%)
Jan 31, 2007 13.81 14.04 13.72 13.95 27,413,726 +0.15(+1.10%)
Jan 30, 2007 14.05 14.12 13.78 13.80 35,536,040 +0.00(+0.00%)
Jan 29, 2007 13.60 13.89 13.44 13.80 27,877,698 +0.27(+2.01%)
Jan 26, 2007 13.64 13.73 13.37 13.53 27,449,426 -0.04(-0.27%)
Jan 25, 2007 13.85 13.87 13.53 13.56 26,220,678 -0.33(-2.36%)
Jan 24, 2007 14.05 14.09 13.89 13.89 20,471,060 -0.06(-0.46%)
Jan 23, 2007 14.09 14.24 13.90 13.95 15,745,988 -0.14(-0.96%)
Jan 22, 2007 14.17 14.21 13.97 14.09 13,944,273 -0.10(-0.70%)
Jan 19, 2007 14.19 14.35 14.13 14.19 16,438,295 -0.09(-0.64%)
Jan 18, 2007 14.58 14.62 14.20 14.28 15,163,275 -0.21(-1.43%)
Jan 17, 2007 14.48 14.58 14.45 14.49 15,918,951 +0.03(+0.19%)
Jan 16, 2007 14.37 14.52 14.26 14.46 11,784,578 +0.13(+0.89%)
Jan 12, 2007 14.31 14.51 14.27 14.33 15,802,482 +0.04(+0.25%)
Jan 11, 2007 13.77 14.39 13.77 14.30 22,276,074 +0.42(+3.05%)
Jan 10, 2007 13.85 13.89 13.64 13.87 23,367,160 -0.04(-0.32%)
Jan 09, 2007 13.97 14.13 13.85 13.92 17,915,002 -0.06(-0.43%)
Jan 08, 2007 13.94 14.08 13.93 13.98 14,545,353 -0.05(-0.37%)
Jan 05, 2007 14.02 14.09 13.96 14.03 16,445,293 -0.06(-0.43%)
Jan 04, 2007 14.12 14.17 13.89 14.09 18,357,860 +0.02(+0.11%)
Jan 03, 2007 14.21 14.45 13.83 14.07 22,586,004 -0.07(-0.48%)
Dec 29, 2006 14.25 14.35 14.09 14.14 10,385,905 -0.12(-0.84%)
Dec 28, 2006 14.33 14.36 14.18 14.26 10,055,306 -0.03(-0.20%)
Dec 27, 2006 14.23 14.46 14.23 14.29 8,591,897 +0.04(+0.28%)
Dec 26, 2006 14.31 14.34 14.17 14.25 9,556,856 -0.06(-0.39%)
Dec 22, 2006 14.52 14.56 14.30 14.31 10,003,724 -0.23(-1.59%)
Dec 21, 2006 14.50 14.69 14.47 14.54 10,319,275 -0.00(-0.03%)
Dec 20, 2006 14.57 14.67 14.53 14.54 12,151,670 -0.04(-0.30%)
Dec 19, 2006 14.37 14.60 14.32 14.58 13,310,073 +0.10(+0.72%)
Dec 18, 2006 14.56 14.64 14.39 14.48 10,860,705 -0.06(-0.41%)
Dec 15, 2006 14.64 14.77 14.48 14.54 20,089,234 -0.07(-0.49%)
Dec 14, 2006 14.48 14.71 14.41 14.61 13,444,564 +0.21(+1.44%)
Dec 13, 2006 14.57 14.59 14.32 14.40 13,216,142 -0.08(-0.58%)
Dec 12, 2006 14.58 14.65 14.38 14.49 12,655,147 -0.14(-0.93%)
Dec 11, 2006 14.72 14.77 14.43 14.62 10,316,705 +0.08(+0.58%)
Dec 08, 2006 14.56 14.71 14.41 14.54 13,830,474 -0.02(-0.16%)
Dec 07, 2006 14.69 14.78 14.53 14.56 13,741,186 -0.15(-1.03%)
Dec 06, 2006 14.75 14.76 14.56 14.72 12,608,299 +0.01(+0.05%)
Dec 05, 2006 14.64 14.83 14.58 14.71 26,918,338 +0.44(+3.05%)
Dec 04, 2006 14.11 14.37 14.07 14.27 16,630,349 +0.22(+1.56%)
Dec 01, 2006 14.07 14.19 13.93 14.05 14,840,771 -0.04(-0.27%)
Nov 30, 2006 14.21 14.33 14.04 14.09 18,136,100 -0.16(-1.13%)
Nov 29, 2006 14.22 14.29 14.07 14.25 16,890,056 +0.15(+1.08%)
Nov 28, 2006 14.21 14.31 14.07 14.10 18,579,816 -0.20(-1.37%)
Nov 27, 2006 14.46 14.50 14.24 14.30 16,194,912 -0.20(-1.38%)
Nov 24, 2006 14.40 14.67 14.40 14.50 6,965,697 -0.03(-0.19%)
Nov 22, 2006 14.60 14.67 14.26 14.52 21,908,876 -0.08(-0.52%)
Nov 21, 2006 14.61 14.71 14.57 14.60 17,306,488 -0.07(-0.49%)
Nov 20, 2006 14.77 14.93 14.66 14.67 25,072,708 -0.27(-1.79%)
Nov 17, 2006 14.78 14.99 14.66 14.94 52,268,888 -0.80(-5.10%)
Nov 16, 2006 15.66 15.97 15.65 15.74 33,932,108 +0.18(+1.18%)
Nov 15, 2006 15.43 15.73 15.38 15.56 17,704,786 +0.20(+1.27%)
Nov 14, 2006 15.38 15.47 15.17 15.36 17,255,322 +0.02(+0.10%)
Nov 13, 2006 15.13 15.47 15.09 15.35 16,722,615 +0.26(+1.72%)
Nov 10, 2006 14.79 15.12 14.76 15.09 12,789,327 +0.35(+2.36%)
Nov 09, 2006 15.00 15.00 14.65 14.74 12,033,799 -0.16(-1.10%)
Nov 08, 2006 14.72 15.00 14.58 14.90 16,026,032 +0.10(+0.70%)
Nov 07, 2006 14.99 14.99 14.75 14.80 18,202,684 -0.16(-1.09%)
Nov 06, 2006 14.59 15.14 14.57 14.96 20,891,204 +0.40(+2.77%)
Nov 03, 2006 14.88 14.93 14.46 14.56 22,741,890 -0.34(-2.28%)
Nov 02, 2006 14.95 15.03 14.71 14.90 14,185,880 -0.11(-0.74%)
Nov 01, 2006 15.17 15.28 14.90 15.01 17,088,918 -0.06(-0.40%)
Oct 31, 2006 15.27 15.31 14.94 15.07 13,219,005 -0.16(-1.02%)
Oct 30, 2006 15.18 15.29 15.02 15.23 9,421,134 +0.05(+0.32%)
Oct 27, 2006 15.50 15.52 15.13 15.18 11,669,489 -0.34(-2.19%)
Oct 26, 2006 15.39 15.57 15.30 15.52 15,176,953 +0.16(+1.07%)
Oct 25, 2006 15.18 15.39 15.17 15.36 12,449,628 +0.10(+0.65%)
Oct 24, 2006 15.25 15.40 15.08 15.26 14,417,849 -0.04(-0.23%)
Oct 23, 2006 14.93 15.37 14.78 15.29 21,602,920 +0.34(+2.30%)
Oct 20, 2006 15.08 15.10 14.66 14.95 21,102,332 -0.14(-0.90%)
Oct 19, 2006 14.93 15.14 14.87 15.08 12,027,146 -0.00(-0.03%)
Oct 18, 2006 15.25 15.37 14.97 15.09 11,000,624 -0.03(-0.18%)
Oct 17, 2006 15.28 15.33 15.07 15.12 14,753,282 -0.22(-1.41%)
Oct 16, 2006 15.20 15.39 15.11 15.33 13,639,094 +0.19(+1.24%)
Oct 13, 2006 15.17 15.17 15.01 15.14 14,833,280 -0.01(-0.08%)
Oct 12, 2006 15.15 15.17 14.99 15.16 17,355,800 +0.22(+1.44%)
Oct 11, 2006 15.11 15.14 14.83 14.94 20,649,376 -0.25(-1.63%)
Oct 10, 2006 15.18 15.33 15.09 15.19 20,180,654 -0.14(-0.94%)
Oct 09, 2006 15.27 15.49 15.18 15.33 17,304,122 -0.00(-0.03%)
Oct 06, 2006 15.45 15.77 15.27 15.34 47,457,028 -0.11(-0.72%)
Oct 05, 2006 15.17 15.57 14.89 15.45 75,752,048 +1.09(+7.59%)
Oct 04, 2006 13.57 14.41 13.53 14.36 42,716,636 +0.78(+5.73%)
Oct 03, 2006 13.47 13.69 13.47 13.58 16,841,792 +0.16(+1.16%)
Oct 02, 2006 13.63 13.71 13.42 13.42 19,425,234 -0.17(-1.26%)
Sep 29, 2006 13.71 13.71 13.58 13.59 12,101,629 -0.07(-0.50%)
Sep 28, 2006 13.81 13.85 13.59 13.66 15,686,975 -0.10(-0.73%)
Sep 27, 2006 13.73 13.99 13.63 13.76 22,794,226 +0.08(+0.58%)
Sep 26, 2006 13.77 13.83 13.57 13.68 16,101,189 -0.07(-0.52%)
Sep 25, 2006 13.62 13.80 13.33 13.75 15,742,088 +0.18(+1.29%)
Sep 22, 2006 13.66 13.81 13.41 13.58 19,593,770 +0.00(+0.00%)
Sep 21, 2006 13.96 13.97 13.54 13.58 22,407,316 -0.27(-1.93%)
Sep 20, 2006 13.66 13.95 13.63 13.85 21,979,494 +0.40(+2.97%)
Sep 19, 2006 13.55 13.62 13.29 13.45 18,691,536 +0.02(+0.12%)
Sep 18, 2006 13.52 13.57 13.37 13.43 16,019,370 -0.08(-0.62%)
Sep 15, 2006 13.32 13.63 13.00 13.51 41,841,008 +0.33(+2.48%)
Sep 14, 2006 13.27 13.29 12.98 13.19 17,438,528 -0.00(-0.03%)
Sep 13, 2006 13.02 13.33 13.00 13.19 23,815,908 +0.24(+1.85%)
Sep 12, 2006 12.58 12.98 12.50 12.95 17,933,912 +0.37(+2.95%)
Sep 11, 2006 12.41 12.62 12.19 12.58 20,897,724 +0.13(+1.03%)
Sep 08, 2006 12.48 12.54 12.34 12.45 15,896,088 +0.03(+0.22%)
Sep 07, 2006 12.56 12.60 12.40 12.42 17,102,908 -0.15(-1.21%)
Sep 06, 2006 12.73 12.85 12.57 12.58 21,158,960 -0.20(-1.53%)
Sep 05, 2006 12.72 12.78 12.55 12.77 16,395,737 +0.09(+0.72%)
Sep 01, 2006 12.62 12.84 12.52 12.68 25,763,066 +0.30(+2.42%)
Aug 31, 2006 12.34 12.43 12.11 12.38 27,233,598 +0.11(+0.88%)
Aug 30, 2006 12.13 12.32 12.05 12.27 14,770,043 +0.15(+1.25%)
Aug 29, 2006 12.18 12.22 11.93 12.12 17,056,732 -0.04(-0.36%)
Aug 28, 2006 11.93 12.17 11.88 12.17 14,570,924 +0.21(+1.74%)
Aug 25, 2006 11.79 12.03 11.78 11.96 17,201,248 +0.13(+1.08%)
Aug 24, 2006 11.91 11.94 11.77 11.83 16,708,936 -0.02(-0.20%)
Aug 23, 2006 11.99 12.06 11.81 11.85 21,205,020 -0.19(-1.59%)
Aug 22, 2006 12.20 12.30 11.96 12.05 16,720,368 -0.20(-1.66%)
Aug 21, 2006 12.29 12.35 12.18 12.25 11,475,937 -0.18(-1.41%)
Aug 18, 2006 12.54 12.56 12.32 12.42 18,571,608 -0.07(-0.54%)
Aug 17, 2006 12.19 12.51 12.09 12.49 22,835,786 +0.26(+2.12%)
Aug 16, 2006 12.13 12.25 11.97 12.23 16,478,698 +0.18(+1.49%)
Aug 15, 2006 12.13 12.13 11.93 12.05 14,846,910 +0.09(+0.77%)
Aug 14, 2006 12.05 12.11 11.93 11.96 15,725,936 +0.02(+0.20%)
Aug 11, 2006 11.92 11.96 11.81 11.94 20,283,558 -0.02(-0.20%)
Aug 10, 2006 11.79 12.01 11.73 11.96 33,724,712 +0.16(+1.39%)
Aug 09, 2006 12.21 12.25 11.73 11.80 40,126,796 -0.32(-2.60%)
Aug 08, 2006 12.41 12.42 12.07 12.11 22,152,982 -0.18(-1.49%)
Aug 07, 2006 12.18 12.46 12.16 12.30 33,139,840 +0.08(+0.62%)
Aug 04, 2006 12.41 12.46 12.09 12.22 39,982,968 -0.01(-0.10%)
Aug 03, 2006 11.61 12.59 11.47 12.23 143,972,336 -1.06(-7.99%)
Aug 02, 2006 13.08 13.46 13.08 13.29 47,825,804 +0.14(+1.03%)
Aug 01, 2006 13.54 13.57 12.94 13.16 33,612,692 -0.51(-3.71%)
Jul 31, 2006 13.55 13.77 13.44 13.67 11,690,010 +0.08(+0.59%)
Jul 28, 2006 13.44 13.75 13.44 13.59 13,958,821 +0.18(+1.34%)
Jul 27, 2006 13.63 13.77 13.35 13.41 13,414,793 -0.18(-1.29%)
Jul 26, 2006 13.95 14.01 13.49 13.58 29,362,080 -0.55(-3.90%)
Jul 25, 2006 13.78 14.17 13.77 14.13 19,998,136 +0.28(+1.99%)
Jul 24, 2006 13.53 13.87 13.49 13.86 17,163,148 +0.37(+2.72%)
Jul 21, 2006 13.23 13.61 13.20 13.49 20,870,466 +0.15(+1.14%)
Jul 20, 2006 13.70 13.74 13.29 13.34 17,764,784 -0.17(-1.27%)
Jul 19, 2006 13.43 13.62 13.28 13.51 17,862,936 +0.18(+1.32%)
Jul 18, 2006 13.62 13.73 13.15 13.33 33,523,018 -0.34(-2.45%)
Jul 17, 2006 13.36 13.75 13.22 13.67 17,791,876 +0.23(+1.72%)
Jul 14, 2006 13.56 13.59 13.28 13.44 20,790,742 -0.14(-1.06%)
Jul 13, 2006 13.68 13.78 13.41 13.58 29,887,958 -0.16(-1.19%)
Jul 12, 2006 14.37 14.37 13.61 13.75 29,530,786 -0.62(-4.31%)
Jul 11, 2006 14.16 14.41 14.02 14.36 13,755,684 +0.14(+0.98%)
Jul 10, 2006 14.41 14.47 14.18 14.23 14,185,026 -0.16(-1.14%)
Jul 07, 2006 14.34 14.43 14.01 14.39 40,469,828 -0.73(-4.86%)
Jul 06, 2006 15.06 15.17 14.95 15.12 10,241,248 +0.13(+0.85%)
Jul 05, 2006 15.08 15.14 14.80 15.00 10,893,585 -0.18(-1.21%)
Jul 03, 2006 15.16 15.30 15.14 15.18 4,981,093 +0.10(+0.69%)
Jun 30, 2006 15.16 15.18 15.04 15.08 14,496,271 -0.08(-0.55%)
Jun 29, 2006 14.39 15.17 14.35 15.16 22,361,044 +0.89(+6.27%)
Jun 28, 2006 14.29 14.33 14.14 14.27 11,424,338 -0.00(-0.03%)
Jun 27, 2006 14.50 14.60 14.24 14.27 13,406,845 -0.30(-2.06%)
Jun 26, 2006 14.65 14.72 14.49 14.57 9,253,649 -0.00(-0.03%)
Jun 23, 2006 14.40 14.78 14.38 14.57 12,530,798 +0.16(+1.14%)
Jun 22, 2006 14.57 14.59 14.29 14.41 9,490,900 -0.13(-0.91%)
Jun 21, 2006 14.37 14.70 14.34 14.54 12,493,586 +0.24(+1.65%)
Jun 20, 2006 14.32 14.53 14.25 14.31 11,860,513 -0.05(-0.36%)
Jun 19, 2006 14.69 14.69 14.27 14.36 12,160,259 -0.26(-1.78%)
Jun 16, 2006 14.65 14.76 14.51 14.62 18,458,296 -0.07(-0.49%)
Jun 15, 2006 14.34 14.72 14.18 14.69 13,442,966 +0.37(+2.56%)
Jun 14, 2006 14.01 14.33 13.95 14.32 14,721,299 +0.29(+2.05%)
Jun 13, 2006 14.08 14.27 13.99 14.03 18,000,032 -0.11(-0.76%)
Jun 12, 2006 14.33 14.38 14.13 14.14 12,071,359 -0.19(-1.31%)
Jun 09, 2006 14.42 14.57 14.30 14.33 13,275,811 -0.14(-0.97%)
Jun 08, 2006 14.17 14.55 14.07 14.47 23,670,342 +0.21(+1.48%)
Jun 07, 2006 14.10 14.37 14.02 14.26 14,592,262 +0.18(+1.25%)
Jun 06, 2006 14.17 14.20 13.94 14.08 14,451,484 -0.04(-0.31%)
Jun 05, 2006 14.31 14.44 14.11 14.13 12,657,501 -0.24(-1.69%)
Jun 02, 2006 14.36 14.50 14.19 14.37 12,854,902 -0.09(-0.61%)
Jun 01, 2006 14.17 14.49 14.17 14.46 21,582,114 +0.22(+1.57%)
May 31, 2006 13.95 14.25 13.93 14.23 15,640,034 +0.29(+2.06%)
May 30, 2006 14.10 14.13 13.85 13.95 12,934,710 -0.20(-1.41%)
May 26, 2006 14.23 14.27 14.06 14.15 8,152,791 -0.00(-0.03%)
May 25, 2006 14.13 14.34 13.99 14.15 15,489,406 +0.09(+0.65%)
May 24, 2006 14.08 14.24 13.81 14.06 23,442,184 -0.15(-1.07%)
May 23, 2006 14.49 14.59 14.21 14.21 12,187,878 -0.26(-1.77%)
May 22, 2006 14.68 14.71 14.32 14.46 16,662,767 -0.04(-0.28%)
May 19, 2006 14.29 14.59 14.28 14.50 27,303,998 +0.14(+0.97%)
May 18, 2006 14.55 14.57 14.35 14.36 16,738,840 -0.17(-1.18%)
May 17, 2006 14.69 14.72 14.44 14.54 17,505,316 -0.26(-1.75%)
May 16, 2006 14.52 14.80 14.44 14.80 23,318,220 +0.30(+2.09%)
May 15, 2006 14.27 14.51 14.02 14.49 17,347,684 +0.26(+1.82%)
May 12, 2006 14.58 14.64 14.16 14.23 21,015,856 -0.36(-2.44%)
May 11, 2006 15.17 15.22 14.40 14.59 28,847,876 -0.66(-4.35%)
May 10, 2006 15.35 15.38 15.17 15.25 16,047,470 -0.10(-0.65%)
May 09, 2006 15.67 15.70 15.32 15.35 15,851,068 -0.32(-2.06%)
May 08, 2006 15.72 15.79 15.66 15.67 14,243,478 -0.15(-0.93%)
May 05, 2006 15.59 15.92 15.59 15.82 18,705,064 +0.34(+2.17%)
May 04, 2006 14.89 15.75 14.77 15.49 36,955,912 +0.57(+3.86%)
May 03, 2006 15.13 15.14 14.77 14.91 20,317,382 -0.19(-1.24%)
May 02, 2006 14.99 15.25 14.82 15.10 19,381,020 +0.23(+1.53%)
May 01, 2006 15.02 15.16 14.85 14.87 22,688,662 -0.01(-0.05%)
Apr 28, 2006 14.85 14.97 14.77 14.88 13,928,939 +0.12(+0.84%)
Apr 27, 2006 14.86 14.99 14.68 14.76 24,810,228 -0.24(-1.60%)
Apr 26, 2006 15.28 15.30 14.97 15.00 17,165,632 -0.24(-1.60%)
Apr 25, 2006 15.47 15.53 15.18 15.24 11,566,197 -0.19(-1.22%)
Apr 24, 2006 15.57 15.62 15.37 15.43 9,504,668 -0.02(-0.16%)
Apr 21, 2006 15.64 15.77 15.29 15.45 14,356,150 -0.06(-0.41%)
Apr 20, 2006 15.60 15.65 15.49 15.51 9,298,007 -0.01(-0.05%)
Apr 19, 2006 15.38 15.65 15.38 15.52 11,824,122 +0.12(+0.80%)
Apr 18, 2006 15.26 15.54 15.16 15.40 14,200,472 +0.28(+1.88%)
Apr 17, 2006 15.44 15.45 14.97 15.12 12,102,305 -0.17(-1.12%)
Apr 13, 2006 15.25 15.44 15.13 15.29 9,576,954 +0.11(+0.74%)
Apr 12, 2006 15.00 15.22 15.05 15.18 6,612,175 +0.18(+1.17%)
Apr 11, 2006 15.27 15.30 14.97 15.00 9,909,900 -0.16(-1.05%)
Apr 10, 2006 15.22 15.27 15.12 15.16 6,968,843 +0.04(+0.29%)
Apr 07, 2006 15.37 15.55 15.07 15.12 17,335,336 +0.16(+1.09%)
Apr 06, 2006 14.95 15.12 14.79 14.95 11,580,912 -0.02(-0.11%)
Apr 05, 2006 15.29 15.31 14.87 14.97 14,365,132 -0.34(-2.19%)
Apr 04, 2006 15.29 15.36 15.16 15.30 11,701,248 +0.14(+0.90%)
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.