Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.93 23.05 22.72 22.90 23,355,528 -0.02(-0.10%)
Apr 27, 2012 23.26 23.35 22.54 22.93 68,554,424 -1.29(-5.32%)
Apr 26, 2012 23.89 24.41 23.71 24.22 37,312,664 +0.46(+1.95%)
Apr 25, 2012 23.44 23.84 23.29 23.75 17,639,732 +0.58(+2.50%)
Apr 24, 2012 23.54 23.85 23.06 23.17 22,477,684 -0.20(-0.87%)
Apr 23, 2012 23.43 23.49 23.05 23.38 19,040,674 -0.24(-1.01%)
Apr 20, 2012 23.58 23.90 23.55 23.62 20,214,928 +0.14(+0.60%)
Apr 19, 2012 24.11 24.13 23.39 23.48 23,243,570 -0.61(-2.52%)
Apr 18, 2012 23.55 24.24 23.52 24.08 22,708,174 +0.67(+2.85%)
Apr 17, 2012 23.93 23.93 23.23 23.42 38,261,588 -0.40(-1.66%)
Apr 16, 2012 24.72 24.75 23.76 23.81 31,772,420 -0.81(-3.28%)
Apr 13, 2012 24.06 24.74 23.85 24.62 38,270,092 +0.42(+1.72%)
Apr 12, 2012 23.73 24.21 23.56 24.20 30,582,420 +0.53(+2.24%)
Apr 11, 2012 22.90 23.68 22.83 23.67 30,279,804 +1.00(+4.43%)
Apr 10, 2012 23.06 23.12 22.59 22.67 22,738,372 -0.26(-1.11%)
Apr 09, 2012 22.86 23.14 22.80 22.92 15,744,377 -0.30(-1.31%)
Apr 05, 2012 22.80 23.34 22.78 23.23 20,490,418 +0.49(+2.14%)
Apr 04, 2012 22.86 23.01 22.62 22.74 17,723,726 +0.02(+0.09%)
Apr 03, 2012 22.63 22.82 22.53 22.72 14,860,825 +0.10(+0.42%)
Apr 02, 2012 22.37 22.71 22.34 22.62 15,255,911 +0.31(+1.40%)
Mar 30, 2012 22.44 22.46 22.25 22.31 11,242,437 +0.06(+0.29%)
Mar 29, 2012 22.20 22.30 21.80 22.25 16,786,430 -0.12(-0.54%)
Mar 28, 2012 22.44 22.57 22.22 22.37 15,152,815 -0.09(-0.41%)
Mar 27, 2012 22.34 22.54 22.22 22.46 16,809,730 +0.14(+0.63%)
Mar 26, 2012 22.16 22.32 22.03 22.32 16,444,776 +0.23(+1.02%)
Mar 23, 2012 22.15 22.16 21.76 22.09 17,229,138 +0.06(+0.25%)
Mar 22, 2012 21.43 22.06 21.42 22.04 26,794,224 +0.56(+2.59%)
Mar 21, 2012 21.53 21.54 21.36 21.48 10,674,598 +0.03(+0.15%)
Mar 20, 2012 21.37 21.49 21.25 21.45 15,802,017 +0.07(+0.34%)
Mar 19, 2012 21.17 21.39 21.02 21.38 14,322,427 +0.14(+0.64%)
Mar 16, 2012 21.26 21.31 21.11 21.24 30,051,904 +0.06(+0.26%)
Mar 15, 2012 21.10 21.20 21.03 21.19 15,826,844 +0.16(+0.74%)
Mar 14, 2012 20.76 21.12 20.73 21.03 18,461,374 +0.14(+0.65%)
Mar 13, 2012 20.46 20.90 20.41 20.89 23,145,014 +0.49(+2.41%)
Mar 12, 2012 20.74 20.77 20.34 20.40 17,063,414 -0.29(-1.41%)
Mar 09, 2012 20.66 20.95 20.39 20.69 35,544,636 +0.59(+2.92%)
Mar 08, 2012 19.82 20.26 19.82 20.11 20,779,704 +0.35(+1.78%)
Mar 07, 2012 19.33 19.77 19.32 19.76 14,303,787 +0.46(+2.40%)
Mar 06, 2012 19.38 19.58 19.20 19.29 10,279,529 -0.28(-1.45%)
Mar 05, 2012 19.44 19.72 19.44 19.58 11,155,371 +0.06(+0.31%)
Mar 02, 2012 19.46 19.61 19.37 19.52 10,242,145 +0.07(+0.37%)
Mar 01, 2012 19.44 19.60 19.35 19.45 10,862,817 +0.06(+0.31%)
Feb 29, 2012 19.50 19.51 19.36 19.39 12,832,123 -0.14(-0.72%)
Feb 28, 2012 19.25 19.53 19.23 19.52 9,585,563 +0.27(+1.41%)
Feb 27, 2012 19.21 19.39 19.07 19.25 8,407,871 -0.03(-0.14%)
Feb 24, 2012 19.32 19.44 19.20 19.28 8,209,442 -0.06(-0.33%)
Feb 23, 2012 19.30 19.38 19.16 19.35 10,337,280 +0.05(+0.27%)
Feb 22, 2012 19.28 19.34 19.11 19.29 10,832,586 +0.03(+0.15%)
Feb 21, 2012 19.33 19.51 19.19 19.27 10,385,155 -0.08(-0.39%)
Feb 17, 2012 19.43 19.57 19.33 19.34 15,914,023 -0.03(-0.14%)
Feb 16, 2012 19.31 19.48 19.29 19.37 12,232,224 +0.02(+0.08%)
Feb 15, 2012 19.58 19.64 19.33 19.35 10,134,815 -0.26(-1.30%)
Feb 14, 2012 19.55 19.61 19.43 19.61 8,292,898 -0.05(-0.26%)
Feb 13, 2012 19.58 19.67 19.45 19.66 9,664,929 +0.17(+0.88%)
Feb 10, 2012 19.48 19.52 19.36 19.49 10,241,318 -0.15(-0.77%)
Feb 09, 2012 19.50 19.70 19.47 19.64 11,912,834 +0.19(+0.99%)
Feb 08, 2012 19.35 19.48 19.27 19.45 9,609,303 +0.12(+0.64%)
Feb 07, 2012 19.26 19.40 19.21 19.33 7,955,404 +0.05(+0.25%)
Feb 06, 2012 19.21 19.36 19.16 19.28 9,287,768 +0.06(+0.29%)
Feb 03, 2012 19.08 19.25 19.07 19.22 12,566,933 +0.26(+1.38%)
Feb 02, 2012 19.19 19.29 18.86 18.96 15,054,945 -0.23(-1.20%)
Feb 01, 2012 19.23 19.27 18.91 19.19 20,793,858 +0.13(+0.67%)
Jan 31, 2012 19.31 19.34 19.02 19.06 14,745,023 -0.22(-1.16%)
Jan 30, 2012 18.84 19.29 18.80 19.29 20,610,912 +0.25(+1.32%)
Jan 27, 2012 19.05 19.07 18.66 19.03 33,906,740 -0.19(-1.01%)
Jan 26, 2012 19.12 19.29 18.72 19.23 31,333,192 +0.23(+1.19%)
Jan 25, 2012 19.13 19.13 18.84 19.00 17,945,284 +0.05(+0.25%)
Jan 24, 2012 18.80 19.01 18.71 18.95 12,957,801 +0.12(+0.65%)
Jan 23, 2012 19.15 19.17 18.74 18.83 19,058,598 -0.32(-1.68%)
Jan 20, 2012 19.07 19.25 19.02 19.15 12,044,289 +0.05(+0.27%)
Jan 19, 2012 19.09 19.11 18.97 19.10 13,248,776 -0.01(-0.04%)
Jan 18, 2012 19.04 19.15 18.94 19.11 14,101,762 +0.13(+0.69%)
Jan 17, 2012 19.07 19.09 18.91 18.98 9,472,812 +0.14(+0.74%)
Jan 13, 2012 18.90 18.94 18.67 18.84 11,989,158 -0.10(-0.50%)
Jan 12, 2012 18.83 18.95 18.72 18.94 11,278,740 +0.19(+1.02%)
Jan 11, 2012 18.55 18.78 18.49 18.74 10,307,942 +0.12(+0.64%)
Jan 10, 2012 18.72 18.81 18.45 18.62 9,889,407 +0.09(+0.49%)
Jan 09, 2012 18.59 18.62 18.41 18.53 9,127,206 -0.05(-0.28%)
Jan 06, 2012 18.45 18.66 18.39 18.59 10,187,976 +0.14(+0.78%)
Jan 05, 2012 18.37 18.46 18.12 18.44 12,232,104 +0.08(+0.41%)
Jan 04, 2012 18.06 18.55 18.01 18.37 17,454,580 +0.06(+0.35%)
Dec 30, 2011 18.48 18.49 18.30 18.30 6,753,427 -0.18(-0.95%)
Dec 29, 2011 18.33 18.50 18.26 18.48 9,613,241 +0.27(+1.46%)
Dec 28, 2011 18.43 18.44 18.06 18.21 9,840,585 -0.06(-0.35%)
Dec 27, 2011 18.06 18.34 18.04 18.27 7,276,579 +0.20(+1.09%)
Dec 23, 2011 17.94 18.08 17.86 18.08 6,369,744 +0.08(+0.45%)
Dec 21, 2011 17.90 18.08 17.71 18.00 11,614,771 +0.07(+0.40%)
Dec 20, 2011 17.55 17.96 17.54 17.92 16,337,736 +0.57(+3.30%)
Dec 19, 2011 17.45 17.50 17.23 17.35 13,148,992 +0.06(+0.32%)
Dec 16, 2011 17.39 17.53 17.28 17.30 16,693,355 +0.03(+0.18%)
Dec 15, 2011 17.25 17.40 17.16 17.26 13,501,828 +0.12(+0.72%)
Dec 14, 2011 17.26 17.32 16.97 17.14 15,570,302 -0.21(-1.19%)
Dec 13, 2011 17.72 17.90 17.29 17.35 18,207,664 -0.16(-0.89%)
Dec 12, 2011 17.30 17.53 17.16 17.50 11,621,561 +0.02(+0.09%)
Dec 09, 2011 17.14 17.56 17.08 17.49 13,693,059 +0.44(+2.57%)
Dec 08, 2011 17.28 17.50 17.02 17.05 12,416,778 -0.41(-2.32%)
Dec 07, 2011 17.32 17.52 17.11 17.46 10,317,741 +0.06(+0.34%)
Dec 06, 2011 17.62 17.62 17.25 17.40 10,342,339 -0.19(-1.06%)
Dec 05, 2011 17.60 17.64 17.50 17.58 17,472,944 +0.12(+0.66%)
Dec 02, 2011 17.48 17.59 17.33 17.47 15,347,748 +0.13(+0.73%)
Dec 01, 2011 17.18 17.39 17.18 17.34 10,487,245 +0.04(+0.25%)
Nov 30, 2011 17.19 17.40 17.07 17.30 17,622,916 +0.51(+3.01%)
Nov 29, 2011 16.72 17.01 16.62 16.79 14,161,396 +0.14(+0.86%)
Nov 28, 2011 16.62 16.86 16.45 16.65 12,573,331 +0.40(+2.47%)
Nov 25, 2011 16.33 16.48 16.21 16.25 6,416,245 -0.16(-0.99%)
Nov 23, 2011 16.69 16.72 16.41 16.41 13,424,633 -0.41(-2.44%)
Nov 22, 2011 16.53 16.89 16.47 16.82 14,990,010 +0.24(+1.44%)
Nov 21, 2011 16.39 16.68 16.26 16.58 15,190,779 -0.14(-0.81%)
Nov 18, 2011 16.72 16.94 16.68 16.72 14,638,770 -0.00(-0.02%)
Nov 17, 2011 17.01 17.11 16.57 16.72 16,983,536 -0.39(-2.30%)
Nov 16, 2011 17.30 17.46 17.09 17.11 14,836,379 -0.40(-2.29%)
Nov 15, 2011 17.24 17.59 17.21 17.52 10,194,585 +0.22(+1.29%)
Nov 14, 2011 17.45 17.61 17.25 17.29 12,388,359 -0.28(-1.58%)
Nov 11, 2011 17.39 17.67 17.36 17.57 11,925,567 +0.32(+1.88%)
Nov 10, 2011 17.12 17.32 16.90 17.24 18,654,378 +0.23(+1.33%)
Nov 09, 2011 17.19 17.39 16.96 17.02 20,502,148 -0.56(-3.18%)
Nov 08, 2011 17.59 17.69 17.17 17.58 15,242,584 +0.05(+0.29%)
Nov 07, 2011 17.42 17.71 17.34 17.53 26,417,770 +0.02(+0.09%)
Nov 04, 2011 17.01 17.71 16.91 17.51 43,181,328 +1.11(+6.74%)
Nov 03, 2011 16.45 16.57 16.07 16.40 27,355,110 +0.09(+0.53%)
Nov 02, 2011 16.54 16.61 16.22 16.32 17,014,446 -0.02(-0.12%)
Nov 01, 2011 16.38 16.59 16.21 16.34 19,481,144 -0.45(-2.67%)
Oct 31, 2011 16.75 17.09 16.70 16.79 13,303,551 -0.06(-0.33%)
Oct 28, 2011 17.03 17.13 16.70 16.84 15,063,529 -0.23(-1.32%)
Oct 27, 2011 16.83 17.21 16.65 17.07 15,305,385 +0.66(+4.03%)
Oct 26, 2011 16.54 16.72 16.14 16.40 15,217,587 +0.05(+0.29%)
Oct 25, 2011 16.81 16.84 16.31 16.36 17,714,140 -0.50(-2.96%)
Oct 24, 2011 16.73 17.03 16.66 16.86 15,402,812 +0.18(+1.07%)
Oct 21, 2011 16.47 16.82 16.33 16.68 17,592,524 +0.44(+2.68%)
Oct 20, 2011 16.21 16.50 16.11 16.24 11,762,837 +0.03(+0.17%)
Oct 19, 2011 16.64 16.87 16.14 16.21 17,490,990 -0.61(-3.60%)
Oct 18, 2011 16.35 17.01 16.16 16.82 19,180,870 +0.51(+3.13%)
Oct 17, 2011 16.63 16.63 16.24 16.31 13,198,374 -0.42(-2.51%)
Oct 14, 2011 16.45 16.73 16.40 16.73 14,194,273 +0.45(+2.75%)
Oct 13, 2011 16.33 16.50 16.19 16.28 16,088,816 -0.17(-1.01%)
Oct 12, 2011 16.47 16.63 16.30 16.45 16,352,215 +0.07(+0.44%)
Oct 11, 2011 16.08 16.50 16.02 16.38 18,974,148 +0.16(+1.00%)
Oct 10, 2011 15.78 16.42 15.74 16.21 17,692,722 +0.66(+4.23%)
Oct 07, 2011 15.33 15.81 15.28 15.56 21,212,662 +0.30(+1.97%)
Oct 06, 2011 15.07 15.35 14.93 15.26 14,465,760 +0.18(+1.18%)
Oct 05, 2011 14.84 15.18 14.60 15.08 22,228,784 +0.32(+2.15%)
Oct 04, 2011 14.09 14.78 13.92 14.76 31,144,008 +0.42(+2.90%)
Oct 03, 2011 14.60 14.68 14.28 14.34 34,851,652 -0.43(-2.92%)
Sep 30, 2011 14.91 15.19 14.74 14.78 21,505,704 -0.35(-2.30%)
Sep 29, 2011 15.93 16.04 14.64 15.12 31,613,974 -0.50(-3.20%)
Sep 28, 2011 15.85 16.01 15.58 15.62 15,322,569 -0.17(-1.05%)
Sep 27, 2011 15.91 16.18 15.69 15.79 16,109,343 +0.14(+0.91%)
Sep 26, 2011 15.41 15.66 15.06 15.65 20,906,316 +0.31(+2.02%)
Sep 23, 2011 15.15 15.64 15.06 15.34 20,458,590 +0.04(+0.27%)
Sep 22, 2011 15.45 15.62 14.96 15.30 26,998,930 -0.51(-3.25%)
Sep 21, 2011 16.25 16.44 15.80 15.81 19,807,542 -0.47(-2.87%)
Sep 20, 2011 16.29 16.64 16.02 16.28 22,708,434 -0.03(-0.19%)
Sep 19, 2011 15.41 16.41 15.38 16.31 26,930,820 +0.78(+5.00%)
Sep 16, 2011 15.54 15.61 15.32 15.53 23,598,120 +0.05(+0.33%)
Sep 15, 2011 15.45 15.65 15.42 15.48 19,118,290 +0.21(+1.35%)
Sep 14, 2011 15.26 15.45 14.99 15.28 22,918,226 +0.14(+0.94%)
Sep 13, 2011 14.94 15.18 14.93 15.13 15,544,143 +0.21(+1.43%)
Sep 12, 2011 14.54 15.01 14.54 14.92 20,498,562 +0.13(+0.91%)
Sep 09, 2011 15.30 15.35 14.68 14.78 26,537,620 -0.64(-4.14%)
Sep 08, 2011 15.45 15.61 15.33 15.42 19,903,832 -0.10(-0.66%)
Sep 07, 2011 15.13 15.60 15.04 15.53 21,195,968 +0.57(+3.79%)
Sep 06, 2011 14.47 14.99 14.43 14.96 15,482,762 +0.10(+0.69%)
Sep 02, 2011 14.93 15.08 14.80 14.86 12,318,839 -0.28(-1.83%)
Sep 01, 2011 15.39 15.49 15.08 15.13 14,615,629 -0.17(-1.11%)
Aug 31, 2011 15.31 15.56 15.19 15.30 18,412,884 +0.05(+0.31%)
Aug 30, 2011 15.04 15.35 14.96 15.26 13,036,659 +0.18(+1.18%)
Aug 29, 2011 14.98 15.09 14.89 15.08 11,985,963 +0.26(+1.77%)
Aug 26, 2011 14.39 14.93 14.16 14.82 20,681,808 +0.38(+2.66%)
Aug 25, 2011 14.81 14.98 14.36 14.43 15,431,713 -0.38(-2.54%)
Aug 24, 2011 14.49 14.84 14.42 14.81 19,829,240 +0.25(+1.74%)
Aug 23, 2011 13.94 14.57 13.87 14.55 23,490,780 +0.73(+5.27%)
Aug 22, 2011 14.26 14.42 13.77 13.83 22,602,120 -0.08(-0.60%)
Aug 19, 2011 13.77 14.32 13.62 13.91 32,285,324 +0.14(+1.00%)
Aug 18, 2011 14.78 14.78 13.53 13.77 54,230,008 -1.56(-10.20%)
Aug 17, 2011 15.45 15.66 15.09 15.33 16,051,493 -0.08(-0.49%)
Aug 16, 2011 15.10 15.53 14.96 15.41 28,550,848 +0.19(+1.22%)
Aug 15, 2011 14.87 15.24 14.87 15.22 19,742,540 +0.42(+2.84%)
Aug 12, 2011 14.73 14.89 14.55 14.80 16,359,983 +0.10(+0.67%)
Aug 11, 2011 13.88 14.87 13.80 14.70 29,228,802 +0.93(+6.76%)
Aug 10, 2011 14.00 14.25 13.71 13.77 35,653,976 -0.51(-3.55%)
Aug 09, 2011 14.15 14.28 13.36 14.28 40,630,820 +0.79(+5.84%)
Aug 08, 2011 14.32 14.47 13.49 13.49 43,501,188 -1.01(-6.94%)
Aug 05, 2011 14.68 14.86 14.04 14.50 33,953,340 -0.07(-0.49%)
Aug 04, 2011 15.30 15.46 14.57 14.57 25,767,558 -0.94(-6.06%)
Aug 03, 2011 15.24 15.53 14.99 15.51 18,808,022 +0.26(+1.74%)
Aug 02, 2011 15.56 15.66 15.23 15.24 20,466,952 -0.47(-2.99%)
Aug 01, 2011 15.97 16.10 15.52 15.71 20,577,104 -0.11(-0.72%)
Jul 29, 2011 15.75 16.15 15.49 15.83 39,482,264 +0.04(+0.27%)
Jul 28, 2011 15.75 16.05 15.56 15.79 37,032,396 +0.40(+2.59%)
Jul 27, 2011 16.03 16.15 15.36 15.39 18,869,452 -0.48(-3.01%)
Jul 26, 2011 15.99 15.99 15.79 15.86 13,615,838 -0.09(-0.54%)
Jul 25, 2011 15.84 15.97 15.76 15.95 12,766,951 +0.02(+0.12%)
Jul 22, 2011 15.95 16.08 15.89 15.93 8,092,409 -0.01(-0.07%)
Jul 21, 2011 15.81 16.03 15.69 15.94 15,680,163 +0.22(+1.38%)
Jul 20, 2011 15.88 15.88 15.51 15.73 14,127,204 -0.19(-1.22%)
Jul 19, 2011 15.72 15.94 15.68 15.92 14,566,043 +0.36(+2.33%)
Jul 18, 2011 15.60 15.74 15.46 15.56 11,035,048 -0.16(-1.00%)
Jul 15, 2011 15.46 15.71 15.43 15.71 16,853,582 +0.26(+1.71%)
Jul 14, 2011 15.62 15.72 15.36 15.45 16,955,246 -0.18(-1.14%)
Jul 13, 2011 15.72 15.89 15.60 15.63 14,234,003 +0.00(+0.02%)
Jul 12, 2011 15.71 15.90 15.61 15.62 14,876,535 -0.07(-0.43%)
Jul 11, 2011 15.79 15.91 15.58 15.69 14,262,199 -0.24(-1.51%)
Jul 08, 2011 15.74 15.95 15.72 15.93 14,198,095 +0.01(+0.07%)
Jul 07, 2011 15.75 15.99 15.57 15.92 27,427,020 -0.04(-0.25%)
Jul 06, 2011 16.12 16.15 15.94 15.96 15,718,173 -0.21(-1.29%)
Jul 05, 2011 15.86 16.23 15.70 16.17 18,394,662 +0.30(+1.89%)
Jul 01, 2011 15.64 15.90 15.60 15.87 16,308,122 +0.28(+1.77%)
Jun 30, 2011 15.67 15.71 15.56 15.59 13,930,949 +0.02(+0.15%)
Jun 29, 2011 15.49 15.70 15.45 15.57 17,762,038 +0.07(+0.46%)
Jun 28, 2011 15.00 15.50 14.95 15.50 22,746,900 +0.50(+3.32%)
Jun 27, 2011 14.70 15.01 14.62 15.00 15,333,472 +0.25(+1.71%)
Jun 24, 2011 14.87 14.96 14.70 14.75 12,879,228 -0.15(-1.01%)
Jun 23, 2011 14.56 14.90 14.53 14.90 24,495,738 +0.18(+1.21%)
Jun 22, 2011 14.45 14.81 14.37 14.72 22,842,838 +0.22(+1.50%)
Jun 21, 2011 14.22 14.55 14.13 14.50 17,009,786 +0.36(+2.51%)
Jun 20, 2011 14.15 14.22 13.88 14.15 14,615,672 +0.15(+1.10%)
Jun 17, 2011 14.04 14.14 13.91 13.99 17,328,540 +0.12(+0.85%)
Jun 16, 2011 13.72 13.96 13.72 13.87 16,526,059 +0.11(+0.80%)
Jun 15, 2011 13.74 13.94 13.70 13.76 12,588,997 -0.16(-1.16%)
Jun 14, 2011 13.87 13.98 13.84 13.93 12,781,615 +0.15(+1.06%)
Jun 13, 2011 13.87 14.01 13.67 13.78 16,256,666 -0.08(-0.61%)
Jun 10, 2011 13.98 14.02 13.82 13.87 14,664,618 -0.16(-1.17%)
Jun 09, 2011 14.12 14.14 14.02 14.03 11,656,541 -0.08(-0.59%)
Jun 08, 2011 14.14 14.27 14.04 14.11 13,070,762 -0.08(-0.53%)
Jun 07, 2011 14.21 14.32 14.18 14.19 12,987,334 +0.08(+0.53%)
Jun 06, 2011 14.32 14.46 14.01 14.11 23,559,204 +0.23(+1.65%)
Jun 03, 2011 13.98 14.01 13.83 13.88 18,514,436 -0.45(-3.11%)
May 24, 2011 14.35 14.44 14.25 14.33 12,316,844 -0.06(-0.41%)
May 23, 2011 14.21 14.51 14.19 14.39 15,336,258 -0.07(-0.46%)
May 20, 2011 14.61 14.68 14.37 14.46 13,343,685 -0.21(-1.43%)
May 19, 2011 14.47 14.75 14.47 14.66 19,886,244 +0.21(+1.45%)
May 18, 2011 14.01 14.48 13.92 14.46 27,411,382 +0.52(+3.71%)
May 17, 2011 13.81 13.95 13.76 13.94 22,202,386 +0.06(+0.40%)
May 16, 2011 14.21 14.23 13.86 13.88 17,881,660 -0.39(-2.74%)
May 13, 2011 14.39 14.44 14.18 14.27 13,173,461 -0.12(-0.82%)
May 12, 2011 14.11 14.41 14.06 14.39 11,456,938 +0.26(+1.84%)
May 11, 2011 14.28 14.35 14.02 14.13 16,587,445 -0.17(-1.21%)
May 10, 2011 14.35 14.40 14.19 14.31 15,816,437 +0.04(+0.30%)
May 09, 2011 14.42 14.47 14.25 14.26 12,421,478 -0.11(-0.77%)
May 06, 2011 14.55 14.82 14.36 14.37 16,597,525 +0.01(+0.08%)
May 05, 2011 14.32 14.58 14.29 14.36 12,316,003 -0.03(-0.19%)
May 04, 2011 14.29 14.42 14.14 14.39 14,770,777 +0.11(+0.74%)
May 03, 2011 14.36 14.39 14.09 14.28 15,447,019 -0.15(-1.04%)
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.