Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.34 31.55 31.03 31.11 18,210,946 -0.14(-0.43%)
Mar 28, 2014 31.08 31.40 30.97 31.25 15,524,751 +0.13(+0.41%)
Mar 27, 2014 30.98 31.36 30.82 31.12 29,893,894 -0.06(-0.19%)
Mar 26, 2014 31.77 31.80 31.17 31.18 19,742,480 -0.45(-1.43%)
Mar 25, 2014 32.41 32.44 31.50 31.64 24,923,842 -0.49(-1.53%)
Mar 24, 2014 32.61 32.70 31.89 32.13 23,628,148 -0.40(-1.23%)
Mar 21, 2014 33.16 33.34 32.49 32.53 42,531,988 -0.11(-0.32%)
Mar 20, 2014 32.35 32.70 32.06 32.63 32,666,878 +0.45(+1.38%)
Mar 19, 2014 31.80 32.79 31.73 32.19 58,919,904 +0.56(+1.76%)
Mar 18, 2014 31.53 31.73 31.40 31.63 14,144,626 +0.18(+0.57%)
Mar 17, 2014 31.72 31.80 31.30 31.45 25,988,888 -0.04(-0.12%)
Mar 14, 2014 31.42 31.75 31.39 31.49 21,137,226 -0.07(-0.22%)
Mar 13, 2014 32.16 32.40 31.39 31.56 26,840,262 -0.51(-1.59%)
Mar 12, 2014 31.61 32.08 31.59 32.07 24,514,428 +0.25(+0.80%)
Mar 11, 2014 31.37 31.98 31.31 31.81 43,263,084 +0.62(+2.00%)
Mar 10, 2014 31.06 31.22 30.86 31.19 20,361,790 +0.21(+0.67%)
Mar 07, 2014 30.95 31.00 30.62 30.98 19,777,384 +0.16(+0.52%)
Mar 06, 2014 30.46 31.09 30.43 30.82 32,457,454 +0.59(+1.95%)
Mar 05, 2014 30.53 30.57 30.05 30.23 22,913,086 -0.15(-0.50%)
Mar 04, 2014 30.29 30.51 30.13 30.39 28,834,038 +0.50(+1.69%)
Mar 03, 2014 29.69 29.99 29.68 29.88 28,886,394 -0.21(-0.69%)
Feb 28, 2014 30.33 30.50 29.89 30.09 52,980,556 -0.52(-1.70%)
Feb 27, 2014 30.37 30.63 30.29 30.61 26,621,876 +0.17(+0.57%)
Feb 26, 2014 30.02 30.62 29.66 30.44 45,113,944 +0.52(+1.74%)
Feb 25, 2014 30.74 30.81 29.91 29.91 43,909,280 -0.85(-2.77%)
Feb 24, 2014 30.81 30.90 30.54 30.77 28,144,448 +0.00(+0.00%)
Feb 21, 2014 31.28 31.32 30.75 30.77 26,621,876 -0.42(-1.35%)
Feb 20, 2014 31.12 31.25 30.73 31.19 20,170,290 +0.10(+0.31%)
Feb 19, 2014 31.31 31.50 31.05 31.09 23,042,798 -0.28(-0.88%)
Feb 18, 2014 31.80 31.80 31.35 31.36 25,761,540 -0.45(-1.41%)
Feb 14, 2014 31.53 31.84 31.38 31.81 19,435,418 +0.14(+0.46%)
Feb 13, 2014 31.19 31.67 31.12 31.67 19,923,132 +0.33(+1.06%)
Feb 12, 2014 31.59 31.83 31.25 31.34 23,481,456 -0.25(-0.79%)
Feb 11, 2014 31.75 31.88 31.29 31.59 38,026,536 -0.13(-0.40%)
Feb 10, 2014 31.51 31.88 31.51 31.72 30,528,298 +0.32(+1.03%)
Feb 07, 2014 31.21 31.59 30.82 31.39 34,568,204 +0.71(+2.32%)
Feb 06, 2014 29.96 30.87 29.92 30.68 32,589,052 +0.79(+2.65%)
Feb 05, 2014 29.72 30.00 29.52 29.89 25,838,422 -0.07(-0.23%)
Feb 04, 2014 29.68 30.19 29.41 29.96 48,207,196 +0.82(+2.82%)
Feb 03, 2014 29.99 30.21 29.01 29.13 48,082,340 -0.91(-3.02%)
Jan 31, 2014 29.95 30.39 29.94 30.04 29,015,114 -0.33(-1.10%)
Jan 30, 2014 30.53 30.60 30.12 30.38 35,935,220 +0.15(+0.49%)
Jan 29, 2014 31.05 31.12 30.19 30.23 37,781,720 -0.98(-3.15%)
Jan 28, 2014 31.50 31.60 31.12 31.21 26,257,204 -0.14(-0.43%)
Jan 27, 2014 31.78 31.78 31.27 31.35 43,102,000 -0.33(-1.03%)
Jan 24, 2014 31.57 32.17 31.31 31.67 78,237,072 +0.67(+2.17%)
Jan 23, 2014 31.04 31.15 30.28 31.00 70,867,656 -0.09(-0.29%)
Jan 22, 2014 31.24 31.34 31.06 31.09 33,069,836 -0.02(-0.07%)
Jan 21, 2014 31.70 31.71 30.95 31.11 44,445,212 -0.53(-1.67%)
Jan 17, 2014 31.68 31.88 31.54 31.64 30,626,776 -0.16(-0.52%)
Jan 16, 2014 32.03 32.18 31.74 31.80 21,477,614 -0.38(-1.18%)
Jan 15, 2014 31.91 32.24 31.85 32.18 20,501,338 +0.31(+0.97%)
Jan 14, 2014 31.73 32.26 31.58 31.88 44,157,820 +0.14(+0.45%)
Jan 13, 2014 32.69 32.69 31.58 31.73 34,668,712 -1.08(-3.28%)
Jan 10, 2014 32.76 32.94 32.51 32.81 15,309,364 +0.03(+0.09%)
Jan 09, 2014 32.98 32.99 32.44 32.78 19,793,514 -0.18(-0.55%)
Jan 08, 2014 32.64 33.01 32.61 32.96 24,096,328 +0.35(+1.06%)
Jan 07, 2014 32.38 32.70 32.30 32.62 19,322,420 +0.44(+1.37%)
Jan 06, 2014 32.48 32.67 32.11 32.18 25,058,874 -0.33(-1.01%)
Jan 03, 2014 32.65 32.85 32.50 32.51 15,494,013 -0.09(-0.28%)
Jan 02, 2014 32.98 33.06 32.53 32.60 20,091,794 -0.52(-1.56%)
Dec 31, 2013 33.13 33.28 32.95 33.11 14,242,182 -0.07(-0.20%)
Dec 30, 2013 33.28 33.30 32.89 33.18 11,205,403 -0.01(-0.03%)
Dec 27, 2013 33.49 33.50 33.14 33.19 10,664,711 -0.13(-0.39%)
Dec 26, 2013 33.26 33.38 33.13 33.32 10,395,785 +0.13(+0.39%)
Dec 24, 2013 32.99 33.27 32.93 33.19 9,224,442 +0.11(+0.32%)
Dec 23, 2013 32.94 33.09 32.67 33.08 18,042,654 +0.28(+0.85%)
Dec 20, 2013 32.75 32.94 32.63 32.81 30,082,296 +0.22(+0.66%)
Dec 19, 2013 33.05 33.16 32.53 32.59 26,992,488 -0.22(-0.68%)
Dec 18, 2013 32.16 32.82 32.15 32.81 24,269,614 +0.67(+2.09%)
Dec 17, 2013 32.35 32.35 32.07 32.14 16,579,660 -0.16(-0.48%)
Dec 16, 2013 32.12 32.52 32.07 32.30 22,123,416 +0.05(+0.14%)
Dec 13, 2013 32.45 32.50 32.14 32.25 19,035,502 -0.05(-0.17%)
Dec 12, 2013 32.22 32.56 32.10 32.31 22,846,864 +0.03(+0.10%)
Dec 11, 2013 32.78 32.95 32.23 32.27 37,289,792 -0.41(-1.27%)
Dec 10, 2013 33.37 33.40 32.39 32.69 62,308,896 -0.99(-2.95%)
Dec 09, 2013 33.90 33.99 33.63 33.68 18,750,478 -0.09(-0.26%)
Dec 06, 2013 34.05 34.11 33.67 33.77 15,911,133 +0.09(+0.28%)
Dec 05, 2013 33.61 33.90 33.51 33.68 15,551,302 +0.09(+0.28%)
Dec 04, 2013 33.96 34.10 33.56 33.58 24,157,404 -0.44(-1.30%)
Dec 03, 2013 34.11 34.28 33.92 34.03 18,685,614 -0.22(-0.64%)
Dec 02, 2013 34.42 34.51 34.18 34.25 13,666,927 -0.16(-0.48%)
Nov 29, 2013 34.58 34.79 34.37 34.41 10,385,842 -0.07(-0.20%)
Nov 27, 2013 34.38 34.60 34.30 34.48 11,249,435 +0.05(+0.13%)
Nov 26, 2013 34.16 34.49 33.97 34.43 20,756,060 +0.34(+0.99%)
Nov 25, 2013 34.37 34.42 34.01 34.09 21,308,588 -0.27(-0.79%)
Nov 22, 2013 34.51 34.51 34.26 34.36 18,747,164 -0.08(-0.22%)
Nov 21, 2013 33.71 34.49 33.69 34.44 31,086,980 +0.78(+2.31%)
Nov 20, 2013 33.85 33.90 33.51 33.66 20,675,572 -0.10(-0.29%)
Nov 19, 2013 33.80 34.18 33.73 33.76 20,657,106 -0.26(-0.77%)
Nov 18, 2013 34.22 34.36 33.88 34.02 19,687,458 -0.27(-0.80%)
Nov 15, 2013 34.32 34.41 34.12 34.30 15,258,230 +0.02(+0.06%)
Nov 14, 2013 34.44 34.44 34.13 34.28 18,104,204 -0.14(-0.39%)
Nov 13, 2013 33.47 34.43 33.45 34.41 29,636,296 +0.36(+1.05%)
Nov 12, 2013 34.11 34.24 33.84 34.05 15,654,990 -0.05(-0.15%)
Nov 11, 2013 34.19 34.28 34.10 34.10 12,191,936 -0.09(-0.26%)
Nov 08, 2013 33.48 34.21 33.43 34.19 27,282,710 +0.90(+2.69%)
Nov 07, 2013 34.23 34.25 33.26 33.29 31,546,658 -0.87(-2.54%)
Nov 06, 2013 34.69 34.74 34.09 34.16 20,334,618 -0.36(-1.05%)
Nov 05, 2013 33.84 34.67 33.75 34.52 23,963,510 +0.68(+2.02%)
Nov 04, 2013 34.00 34.01 33.77 33.84 19,673,438 +0.00(+0.00%)
Nov 01, 2013 34.33 34.33 33.55 33.84 28,511,498 -0.29(-0.84%)
Oct 31, 2013 33.13 34.37 33.08 34.13 48,666,096 +0.09(+0.27%)
Oct 30, 2013 33.95 34.04 33.58 34.03 41,605,908 +0.51(+1.52%)
Oct 29, 2013 33.35 33.53 33.29 33.53 18,758,140 +0.38(+1.16%)
Oct 28, 2013 33.77 33.87 33.07 33.14 26,700,852 -0.53(-1.56%)
Oct 25, 2013 33.46 33.69 33.38 33.67 17,222,510 +0.38(+1.15%)
Oct 24, 2013 33.42 33.45 33.06 33.29 32,072,466 -0.42(-1.25%)
Oct 23, 2013 33.87 34.04 33.64 33.71 18,743,416 -0.36(-1.05%)
Oct 22, 2013 33.64 34.14 33.52 34.06 19,995,952 +0.61(+1.81%)
Oct 21, 2013 33.31 33.65 33.13 33.46 16,078,745 +0.06(+0.19%)
Oct 18, 2013 33.38 33.55 33.25 33.39 21,493,108 +0.24(+0.72%)
Oct 17, 2013 32.70 33.20 32.61 33.15 15,558,160 +0.29(+0.90%)
Oct 16, 2013 32.51 32.94 32.38 32.86 23,996,284 +0.56(+1.73%)
Oct 15, 2013 32.77 32.80 32.25 32.30 19,320,522 -0.59(-1.78%)
Oct 14, 2013 32.65 32.98 32.53 32.89 14,217,750 +0.12(+0.36%)
Oct 11, 2013 32.51 32.78 32.37 32.77 13,134,308 +0.29(+0.91%)
Oct 10, 2013 32.12 32.55 32.06 32.47 15,735,805 +0.78(+2.47%)
Oct 09, 2013 31.74 31.92 31.35 31.69 22,519,078 -0.11(-0.36%)
Oct 08, 2013 32.47 32.86 31.77 31.80 30,013,878 -0.56(-1.73%)
Oct 07, 2013 32.25 32.59 32.17 32.36 12,128,288 -0.23(-0.70%)
Oct 04, 2013 32.34 32.62 32.22 32.59 12,412,804 +0.22(+0.69%)
Oct 03, 2013 32.41 32.62 32.14 32.37 19,632,114 -0.13(-0.41%)
Oct 02, 2013 32.25 32.52 32.09 32.50 14,459,518 +0.01(+0.04%)
Oct 01, 2013 32.41 32.57 32.24 32.49 12,361,981 +0.08(+0.25%)
Sep 30, 2013 32.21 32.46 32.02 32.41 21,044,722 -0.15(-0.47%)
Sep 27, 2013 32.38 32.62 32.17 32.56 14,725,035 +0.06(+0.19%)
Sep 26, 2013 32.27 32.54 32.14 32.50 11,848,046 +0.35(+1.10%)
Sep 25, 2013 32.35 32.43 32.03 32.14 17,222,510 -0.09(-0.27%)
Sep 24, 2013 31.80 32.55 31.78 32.23 18,372,452 +0.50(+1.58%)
Sep 23, 2013 32.05 32.16 31.61 31.73 16,111,044 -0.32(-1.00%)
Sep 20, 2013 32.11 32.42 32.03 32.05 22,883,392 -0.10(-0.30%)
Sep 19, 2013 32.64 32.78 32.13 32.15 19,098,230 -0.41(-1.27%)
Sep 18, 2013 31.95 32.68 31.81 32.56 22,530,952 +0.54(+1.70%)
Sep 17, 2013 31.69 32.10 31.65 32.02 15,818,452 +0.34(+1.06%)
Sep 16, 2013 32.24 32.25 31.52 31.68 20,681,832 -0.14(-0.44%)
Sep 13, 2013 31.83 31.87 31.43 31.82 13,697,166 -0.04(-0.13%)
Sep 12, 2013 31.79 31.96 31.63 31.86 18,117,384 +0.12(+0.37%)
Sep 11, 2013 31.30 31.79 31.30 31.74 23,707,492 +0.49(+1.58%)
Sep 10, 2013 30.73 31.29 30.71 31.25 27,974,290 +0.75(+2.46%)
Sep 09, 2013 30.18 30.52 30.18 30.50 11,724,550 +0.37(+1.22%)
Sep 06, 2013 30.47 30.59 29.87 30.14 15,096,474 -0.20(-0.67%)
Sep 05, 2013 30.42 30.64 30.32 30.34 11,711,250 -0.04(-0.12%)
Sep 04, 2013 30.07 30.43 29.93 30.38 15,442,264 +0.23(+0.75%)
Sep 03, 2013 30.19 30.38 29.98 30.15 17,216,810 +0.45(+1.53%)
Aug 30, 2013 30.06 30.06 29.61 29.69 13,453,973 -0.28(-0.93%)
Aug 29, 2013 29.78 30.25 29.69 29.97 13,085,859 +0.09(+0.31%)
Aug 28, 2013 29.51 30.03 29.42 29.88 14,842,832 +0.34(+1.14%)
Aug 27, 2013 29.85 30.05 29.52 29.54 19,059,280 -0.72(-2.39%)
Aug 26, 2013 30.35 30.41 30.15 30.27 11,706,975 -0.04(-0.13%)
Aug 23, 2013 30.34 30.40 30.14 30.30 13,940,359 +0.03(+0.10%)
Aug 22, 2013 29.93 30.43 29.90 30.27 12,823,667 +0.50(+1.68%)
Aug 21, 2013 29.65 30.06 29.59 29.77 16,427,384 +0.02(+0.07%)
Aug 20, 2013 29.63 29.91 29.52 29.75 14,356,446 +0.16(+0.53%)
Aug 19, 2013 29.72 30.02 29.55 29.60 15,078,899 -0.18(-0.59%)
Aug 16, 2013 29.89 30.06 29.71 29.77 16,457,783 -0.01(-0.04%)
Aug 15, 2013 30.03 30.04 29.61 29.79 17,096,640 -0.47(-1.54%)
Aug 14, 2013 30.56 30.56 30.23 30.25 11,713,150 -0.33(-1.09%)
Aug 13, 2013 30.78 30.78 30.29 30.59 12,771,893 -0.12(-0.40%)
Aug 12, 2013 30.43 30.79 30.42 30.71 12,996,562 +0.05(+0.18%)
Aug 09, 2013 30.57 30.83 30.54 30.65 12,744,819 -0.06(-0.19%)
Aug 08, 2013 30.64 30.91 30.49 30.71 14,068,605 +0.32(+1.04%)
Aug 07, 2013 30.47 30.80 30.39 30.40 16,781,248 -0.26(-0.84%)
Aug 06, 2013 31.02 31.10 30.65 30.65 18,894,936 -0.40(-1.30%)
Aug 05, 2013 31.16 31.18 30.95 31.06 18,115,618 -0.11(-0.35%)
Aug 02, 2013 30.86 31.18 30.72 31.17 22,427,908 +0.31(+1.02%)
Aug 01, 2013 30.34 30.96 30.26 30.85 30,615,684 +0.92(+3.07%)
Jul 31, 2013 30.29 30.44 29.90 29.93 26,790,212 -0.27(-0.89%)
Jul 30, 2013 30.61 30.64 30.11 30.20 23,361,530 -0.22(-0.72%)
Jul 29, 2013 30.55 30.68 30.27 30.42 30,487,550 -0.38(-1.24%)
Jul 26, 2013 30.48 30.87 30.17 30.80 76,912,896 +2.18(+7.61%)
Jul 25, 2013 28.11 28.68 28.02 28.62 38,055,612 +0.65(+2.34%)
Jul 24, 2013 28.60 28.73 27.84 27.97 33,425,128 -0.44(-1.55%)
Jul 23, 2013 29.07 29.11 28.32 28.41 20,163,872 -0.57(-1.97%)
Jul 22, 2013 29.00 29.06 28.78 28.98 15,623,417 +0.10(+0.33%)
Jul 19, 2013 28.79 29.02 28.72 28.88 17,141,030 +0.13(+0.45%)
Jul 18, 2013 28.74 28.98 28.57 28.75 20,334,402 +0.12(+0.41%)
Jul 17, 2013 29.28 29.32 28.50 28.64 28,931,354 -0.55(-1.90%)
Jul 16, 2013 29.24 29.27 29.00 29.19 14,452,577 -0.06(-0.20%)
Jul 15, 2013 29.26 29.35 29.19 29.25 14,720,279 -0.03(-0.09%)
Jul 12, 2013 29.07 29.27 28.88 29.27 23,118,122 +0.16(+0.55%)
Jul 11, 2013 28.84 29.19 28.70 29.11 19,972,384 +0.52(+1.82%)
Jul 10, 2013 28.50 28.60 28.32 28.59 19,269,786 -0.01(-0.04%)
Jul 09, 2013 28.93 28.97 28.55 28.61 17,767,414 -0.07(-0.23%)
Jul 08, 2013 28.53 28.90 28.50 28.67 19,124,978 +0.24(+0.84%)
Jul 05, 2013 28.50 28.55 28.09 28.43 12,359,547 +0.18(+0.62%)
Jul 03, 2013 27.89 28.42 27.88 28.26 13,376,529 +0.21(+0.76%)
Jul 02, 2013 27.81 28.22 27.75 28.04 16,113,569 +0.23(+0.83%)
Jul 01, 2013 27.75 27.92 27.64 27.81 15,938,752 +0.31(+1.11%)
Jun 28, 2013 27.51 27.82 27.46 27.51 25,809,432 -0.08(-0.27%)
Jun 27, 2013 27.82 27.92 27.56 27.58 14,995,126 -0.05(-0.17%)
Jun 26, 2013 27.45 28.01 27.25 27.63 22,735,146 +0.45(+1.64%)
Jun 25, 2013 27.09 27.44 27.06 27.18 23,476,328 +0.31(+1.14%)
Jun 24, 2013 26.87 27.12 26.53 26.88 23,610,180 -0.29(-1.05%)
Jun 21, 2013 27.59 27.68 26.97 27.16 35,033,720 -0.22(-0.81%)
Jun 20, 2013 27.64 27.85 27.31 27.38 27,643,334 -0.50(-1.79%)
Jun 19, 2013 28.14 28.33 27.88 27.88 25,358,340 -0.29(-1.03%)
Jun 18, 2013 27.71 28.19 27.69 28.17 17,752,172 +0.45(+1.62%)
Jun 17, 2013 27.79 27.95 27.59 27.72 19,329,328 +0.18(+0.66%)
Jun 14, 2013 27.69 27.99 27.48 27.54 23,470,612 -0.16(-0.56%)
Jun 13, 2013 27.10 27.79 26.90 27.70 28,365,464 +0.64(+2.36%)
Jun 12, 2013 27.64 27.71 26.98 27.06 23,983,628 -0.41(-1.48%)
Jun 11, 2013 27.49 27.76 27.42 27.47 18,809,642 -0.29(-1.04%)
Jun 10, 2013 27.57 27.84 27.49 27.76 29,562,502 +0.45(+1.65%)
Jun 07, 2013 26.62 27.33 26.62 27.31 32,755,396 +0.85(+3.21%)
Jun 06, 2013 26.18 26.48 26.17 26.46 20,543,038 +0.29(+1.09%)
Jun 05, 2013 26.47 26.58 26.16 26.17 20,026,686 -0.42(-1.56%)
Jun 04, 2013 26.29 26.93 26.29 26.59 20,536,368 -0.05(-0.20%)
Jun 03, 2013 26.56 26.68 26.29 26.64 27,193,194 +0.13(+0.51%)
May 31, 2013 26.54 27.02 26.36 26.51 24,307,062 -0.14(-0.52%)
May 30, 2013 26.82 26.89 26.64 26.65 20,956,498 -0.07(-0.25%)
May 29, 2013 26.78 26.91 26.50 26.72 18,011,300 -0.26(-0.98%)
May 28, 2013 26.96 27.17 26.89 26.98 17,716,446 +0.38(+1.42%)
May 24, 2013 26.49 26.62 26.29 26.60 15,498,616 -0.07(-0.25%)
May 23, 2013 26.74 26.80 26.46 26.67 19,668,956 -0.26(-0.98%)
May 22, 2013 26.93 27.26 26.85 26.93 26,231,944 -0.04(-0.16%)
May 21, 2013 26.89 27.06 26.82 26.98 15,692,962 +0.18(+0.66%)
May 20, 2013 26.88 27.13 26.78 26.80 17,176,280 -0.13(-0.47%)
May 17, 2013 26.78 26.93 26.66 26.93 16,515,598 +0.24(+0.91%)
May 16, 2013 26.87 26.90 26.64 26.68 15,865,396 -0.22(-0.81%)
May 15, 2013 26.59 26.96 26.54 26.90 22,994,274 +0.52(+1.99%)
May 13, 2013 26.54 26.55 26.29 26.38 14,068,649 -0.12(-0.44%)
May 10, 2013 26.27 26.53 26.20 26.49 17,817,430 +0.31(+1.19%)
May 09, 2013 26.31 26.41 26.05 26.18 19,713,256 -0.02(-0.08%)
May 08, 2013 26.17 26.22 25.92 26.20 13,118,830 +0.09(+0.35%)
May 07, 2013 26.25 26.25 25.91 26.11 17,852,680 -0.03(-0.13%)
May 06, 2013 25.94 26.15 25.91 26.15 16,721,369 +0.26(+0.99%)
May 03, 2013 25.46 25.93 25.40 25.89 23,504,836 +0.62(+2.47%)
May 02, 2013 25.29 25.39 24.94 25.27 14,907,570 +0.10(+0.40%)
May 01, 2013 25.34 25.39 25.09 25.17 15,042,350 -0.29(-1.15%)
Apr 30, 2013 25.37 25.49 25.24 25.46 19,216,240 +0.11(+0.43%)
Apr 29, 2013 25.25 25.49 25.16 25.35 17,686,818 +0.24(+0.97%)
Apr 26, 2013 24.81 25.27 24.77 25.11 35,776,544 -0.21(-0.83%)
Apr 25, 2013 25.11 25.38 25.07 25.32 39,690,908 +0.28(+1.12%)
Apr 24, 2013 24.98 25.09 24.74 25.04 24,885,140 +0.18(+0.74%)
Apr 23, 2013 24.62 25.07 24.60 24.85 27,061,222 +0.31(+1.28%)
Apr 22, 2013 24.45 24.63 24.26 24.54 13,256,749 +0.10(+0.41%)
Apr 19, 2013 24.09 24.51 24.08 24.44 20,565,000 +0.28(+1.18%)
Apr 18, 2013 24.42 24.47 24.06 24.15 21,317,762 -0.19(-0.77%)
Apr 17, 2013 24.28 24.50 24.12 24.34 17,223,690 -0.16(-0.67%)
Apr 16, 2013 24.25 24.66 24.15 24.50 21,147,614 +0.36(+1.47%)
Apr 15, 2013 24.55 24.87 24.10 24.15 25,570,992 -0.58(-2.34%)
Apr 12, 2013 24.57 24.99 24.52 24.73 24,897,090 +0.21(+0.87%)
Apr 11, 2013 24.25 24.68 24.19 24.51 24,893,744 +0.33(+1.35%)
Apr 10, 2013 24.12 24.40 24.11 24.19 20,497,610 +0.16(+0.68%)
Apr 09, 2013 24.25 24.27 23.93 24.02 19,980,952 -0.30(-1.22%)
Apr 08, 2013 24.20 24.32 24.04 24.32 17,550,126 +0.13(+0.55%)
Apr 05, 2013 23.94 24.22 23.73 24.19 21,492,212 -0.13(-0.53%)
Apr 04, 2013 24.11 24.40 24.11 24.32 18,086,858 +0.17(+0.71%)
Apr 03, 2013 24.44 24.65 24.01 24.15 26,938,868 -0.23(-0.96%)
Apr 02, 2013 23.93 24.41 23.91 24.38 32,251,222 +0.58(+2.44%)
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.