Starbucks Corp (NQ: SBUX )

116.27 USD -1.33 (-1.13%)
Official Closing Price Updated: 4:48 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.880 7.720 6.850 7.230 134,311,600 +0.39(+5.62%)
Apr 29, 2009 6.835 6.980 6.725 6.845 60,268,000 +0.09(+1.41%)
Apr 28, 2009 6.480 6.990 6.480 6.750 66,119,200 +0.15(+2.27%)
Apr 27, 2009 6.605 6.815 6.475 6.600 57,306,800 -0.16(-2.29%)
Apr 24, 2009 6.615 6.825 6.560 6.755 72,210,400 +0.08(+1.12%)
Apr 23, 2009 6.250 6.700 6.235 6.680 96,199,200 +0.39(+6.28%)
Apr 22, 2009 5.845 6.350 5.770 6.285 89,585,200 +0.38(+6.44%)
Apr 21, 2009 5.605 5.920 5.600 5.905 55,170,400 +0.22(+3.87%)
Apr 20, 2009 5.815 5.860 5.625 5.685 50,366,400 -0.35(-5.72%)
Apr 17, 2009 5.760 6.110 5.755 6.030 72,390,000 +0.23(+3.88%)
Apr 16, 2009 5.715 5.850 5.705 5.805 73,338,000 -0.03(-0.43%)
Apr 15, 2009 5.580 5.860 5.565 5.830 72,800,000 -0.10(-1.77%)
Apr 14, 2009 5.950 5.980 5.870 5.935 58,574,400 -0.07(-1.17%)
Apr 13, 2009 5.930 6.055 5.860 6.005 31,693,600 +0.00(+0.08%)
Apr 09, 2009 5.930 6.075 5.830 6.000 47,920,800 +0.25(+4.44%)
Apr 08, 2009 5.660 5.805 5.625 5.745 35,945,600 +0.15(+2.68%)
Apr 07, 2009 5.575 5.655 5.475 5.595 39,612,800 -0.12(-2.01%)
Apr 06, 2009 5.745 5.830 5.620 5.710 35,476,400 -0.13(-2.31%)
Apr 03, 2009 5.890 5.965 5.730 5.845 45,472,400 -0.07(-1.10%)
Apr 02, 2009 5.725 6.000 5.655 5.910 78,824,800 +0.33(+5.82%)
Apr 01, 2009 5.495 5.625 5.405 5.585 39,780,800 +0.03(+0.54%)
Mar 31, 2009 5.725 5.725 5.525 5.555 48,905,200 -0.08(-1.33%)
Mar 30, 2009 5.740 5.820 5.560 5.630 35,588,000 -0.57(-9.12%)
Mar 26, 2009 5.655 6.215 5.600 6.195 82,390,800 +0.62(+11.02%)
Mar 25, 2009 5.730 5.805 5.370 5.580 74,468,000 -0.08(-1.41%)
Mar 24, 2009 5.965 6.030 5.660 5.660 48,738,000 -0.37(-6.14%)
Mar 23, 2009 5.730 6.060 5.600 6.030 49,147,600 +0.45(+8.06%)
Mar 20, 2009 5.805 5.940 5.525 5.580 67,001,600 -0.21(-3.71%)
Mar 19, 2009 5.815 5.840 5.690 5.795 43,672,400 +0.04(+0.78%)
Mar 18, 2009 5.535 5.815 5.480 5.750 49,672,400 +0.18(+3.23%)
Mar 17, 2009 5.335 5.575 5.330 5.570 59,520,400 +0.18(+3.34%)
Mar 16, 2009 5.315 5.500 5.280 5.390 70,487,600 +0.11(+2.08%)
Mar 13, 2009 5.035 5.325 5.010 5.280 60,240,800 +0.25(+4.87%)
Mar 12, 2009 4.595 5.050 4.565 5.035 65,057,600 +0.42(+9.22%)
Mar 11, 2009 4.600 4.700 4.475 4.610 32,788,800 +0.04(+0.99%)
Mar 10, 2009 4.235 4.595 4.165 4.565 62,948,400 +0.43(+10.40%)
Mar 09, 2009 4.165 4.310 4.105 4.135 38,094,000 -0.04(-1.08%)
Mar 06, 2009 4.330 4.345 4.060 4.180 54,048,400 -0.10(-2.34%)
Mar 05, 2009 4.330 4.445 4.270 4.280 44,359,600 -0.13(-3.06%)
Mar 04, 2009 4.320 4.475 4.315 4.415 40,303,600 +0.03(+0.68%)
Mar 02, 2009 4.490 4.570 4.380 4.385 36,296,000 -0.19(-4.15%)
Feb 27, 2009 4.460 4.620 4.450 4.575 55,160,000 +0.07(+1.44%)
Feb 26, 2009 4.655 4.775 4.495 4.510 49,063,200 -0.20(-4.25%)
Feb 25, 2009 4.745 4.810 4.635 4.710 41,285,200 -0.05(-1.15%)
Feb 24, 2009 4.560 4.790 4.550 4.765 62,643,200 +0.18(+4.04%)
Feb 23, 2009 4.810 4.870 4.555 4.580 54,086,000 -0.21(-4.38%)
Feb 20, 2009 4.700 4.860 4.625 4.790 50,001,200 +0.03(+0.63%)
Feb 19, 2009 4.835 4.975 4.745 4.760 42,022,800 -0.07(-1.35%)
Feb 18, 2009 4.815 4.880 4.720 4.825 40,609,200 +0.00(+0.00%)
Feb 17, 2009 4.855 4.890 4.670 4.825 65,461,600 -0.24(-4.74%)
Feb 13, 2009 5.090 5.150 4.975 5.065 35,422,400 -0.02(-0.49%)
Feb 12, 2009 4.940 5.090 4.870 5.090 47,851,200 +0.09(+1.90%)
Feb 11, 2009 5.025 5.050 4.855 4.995 45,572,000 +0.04(+0.91%)
Feb 10, 2009 5.245 5.360 4.945 4.950 72,772,400 -0.41(-7.65%)
Feb 09, 2009 5.195 5.385 5.105 5.360 40,247,200 +0.09(+1.71%)
Feb 06, 2009 5.035 5.315 4.975 5.270 49,576,400 +0.20(+4.05%)
Feb 05, 2009 4.815 5.090 4.780 5.065 72,307,600 +0.18(+3.68%)
Feb 04, 2009 4.900 5.040 4.860 4.885 56,705,600 -0.03(-0.61%)
Feb 03, 2009 4.680 4.945 4.620 4.915 54,330,400 +0.20(+4.13%)
Feb 02, 2009 4.630 4.825 4.620 4.720 39,813,600 +0.00(+0.00%)
Jan 30, 2009 4.870 4.880 4.705 4.720 66,321,600 -0.11(-2.18%)
Jan 29, 2009 4.625 4.950 4.625 4.825 74,487,600 +0.00(+0.00%)
Jan 28, 2009 4.685 4.900 4.615 4.825 76,612,000 +0.25(+5.46%)
Jan 27, 2009 4.490 4.620 4.440 4.575 48,154,400 +0.08(+1.67%)
Jan 26, 2009 4.505 4.640 4.395 4.500 52,471,200 -0.04(-0.88%)
Jan 23, 2009 4.440 4.610 4.425 4.540 42,022,000 -0.02(-0.44%)
Jan 22, 2009 4.490 4.665 4.390 4.560 42,661,200 +0.03(+0.77%)
Jan 21, 2009 4.285 4.525 4.250 4.525 48,037,600 +0.08(+1.80%)
Jan 20, 2009 4.730 4.760 4.425 4.445 31,902,800 -0.29(-6.03%)
Jan 16, 2009 4.745 4.775 4.555 4.730 36,056,800 +0.09(+1.94%)
Jan 15, 2009 4.530 4.725 4.440 4.640 35,497,600 +0.12(+2.65%)
Jan 14, 2009 4.615 4.630 4.415 4.520 44,242,400 -0.17(-3.52%)
Jan 13, 2009 4.755 4.890 4.620 4.685 40,073,200 -0.11(-2.29%)
Jan 12, 2009 4.905 4.975 4.745 4.795 47,842,400 -0.09(-1.84%)
Jan 09, 2009 5.060 5.075 4.805 4.885 44,769,200 -0.19(-3.65%)
Jan 08, 2009 4.925 5.095 4.835 5.070 43,184,800 +0.08(+1.50%)
Jan 07, 2009 5.020 5.045 4.900 4.995 48,433,200 -0.12(-2.25%)
Jan 06, 2009 5.025 5.180 4.975 5.110 35,219,600 +0.15(+3.02%)
Jan 05, 2009 4.940 5.030 4.800 4.960 32,141,200 +0.04(+0.81%)
Jan 02, 2009 4.705 4.930 4.665 4.920 29,770,800 +0.19(+4.02%)
Dec 31, 2008 4.660 4.760 4.640 4.730 19,713,600 +0.05(+1.07%)
Dec 30, 2008 4.545 4.680 4.525 4.680 26,212,400 +0.17(+3.65%)
Dec 29, 2008 4.715 4.715 4.460 4.515 22,371,200 -0.16(-3.42%)
Dec 26, 2008 4.740 4.750 4.625 4.675 11,987,200 +0.00(+0.11%)
Dec 24, 2008 4.625 4.670 4.600 4.670 7,043,600 +0.08(+1.63%)
Dec 23, 2008 4.690 4.800 4.545 4.595 37,024,800 -0.08(-1.82%)
Dec 22, 2008 4.945 4.980 4.590 4.680 33,837,600 -0.26(-5.26%)
Dec 19, 2008 4.885 4.980 4.725 4.940 58,534,800 +0.15(+3.02%)
Dec 18, 2008 5.005 5.185 4.705 4.795 47,992,000 -0.12(-2.44%)
Dec 17, 2008 4.795 5.015 4.735 4.915 60,229,200 +0.05(+1.13%)
Dec 16, 2008 4.605 4.865 4.535 4.860 65,101,200 +0.36(+8.00%)
Dec 15, 2008 4.710 4.755 4.445 4.500 57,136,400 -0.17(-3.64%)
Dec 12, 2008 4.445 4.720 4.415 4.670 41,062,400 +0.18(+4.12%)
Dec 11, 2008 4.710 4.770 4.460 4.485 42,420,400 -0.28(-5.88%)
Dec 10, 2008 4.645 4.835 4.560 4.765 39,428,800 +0.13(+2.80%)
Dec 09, 2008 4.685 4.860 4.620 4.635 48,751,200 -0.17(-3.44%)
Dec 08, 2008 4.650 4.875 4.635 4.800 48,861,200 +0.24(+5.26%)
Dec 05, 2008 4.220 4.575 4.090 4.560 51,781,600 +0.25(+5.92%)
Dec 04, 2008 4.205 4.705 4.150 4.305 74,481,600 -0.02(-0.35%)
Dec 03, 2008 4.160 4.370 4.080 4.320 45,657,600 +0.06(+1.29%)
Dec 02, 2008 4.090 4.270 3.990 4.265 44,699,200 +0.29(+7.30%)
Dec 01, 2008 4.315 4.335 3.965 3.975 42,731,200 -0.49(-10.97%)
Nov 28, 2008 4.325 4.470 4.325 4.465 12,874,800 +0.08(+1.71%)
Nov 26, 2008 4.020 4.415 4.015 4.390 40,197,600 +0.28(+6.94%)
Nov 25, 2008 4.000 4.300 3.940 4.105 85,964,400 -0.12(-2.84%)
Nov 24, 2008 4.025 4.250 3.970 4.225 68,056,400 +0.31(+7.92%)
Nov 21, 2008 3.740 3.950 3.530 3.915 84,156,400 +0.33(+9.21%)
Nov 20, 2008 3.945 4.015 3.585 3.585 71,042,000 -0.40(-10.04%)
Nov 19, 2008 4.140 4.275 3.975 3.985 57,956,400 -0.21(-4.89%)
Nov 18, 2008 4.310 4.435 4.070 4.190 62,090,000 -0.13(-3.01%)
Nov 17, 2008 4.210 4.545 4.130 4.320 63,178,000 +0.02(+0.35%)
Nov 14, 2008 4.595 4.620 4.305 4.305 53,598,000 -0.35(-7.52%)
Nov 13, 2008 4.725 4.730 4.040 4.655 139,852,800 -0.01(-0.21%)
Nov 12, 2008 4.835 4.955 4.640 4.665 91,861,600 -0.33(-6.61%)
Nov 11, 2008 4.750 5.135 4.715 4.995 105,354,800 -0.10(-2.06%)
Nov 10, 2008 5.500 5.500 4.955 5.100 70,666,800 -0.18(-3.32%)
Nov 07, 2008 5.500 5.620 5.135 5.275 68,858,800 -0.27(-4.87%)
Nov 06, 2008 5.745 5.875 5.515 5.545 52,971,200 -0.29(-4.97%)
Nov 05, 2008 6.175 6.250 5.815 5.835 40,580,800 -0.38(-6.19%)
Nov 04, 2008 6.475 6.485 6.060 6.220 94,845,600 -0.04(-0.72%)
Nov 03, 2008 6.335 6.575 6.215 6.265 50,856,000 -0.30(-4.57%)
Oct 31, 2008 6.260 6.590 6.145 6.565 74,727,600 +0.26(+4.04%)
Oct 30, 2008 5.925 6.350 5.730 6.310 78,695,200 +0.64(+11.39%)
Oct 29, 2008 5.425 5.905 5.325 5.665 80,290,400 +0.24(+4.33%)
Oct 28, 2008 4.900 5.450 4.750 5.430 62,923,200 +0.63(+13.24%)
Oct 27, 2008 4.650 5.000 4.650 4.795 40,530,400 -0.04(-0.93%)
Oct 24, 2008 4.580 5.035 4.580 4.840 54,076,400 -0.29(-5.65%)
Oct 23, 2008 5.015 5.150 4.875 5.130 70,800,800 +0.13(+2.70%)
Oct 22, 2008 5.120 5.245 4.880 4.995 59,362,800 -0.26(-4.95%)
Oct 21, 2008 5.280 5.525 5.250 5.255 41,141,200 -0.31(-5.57%)
Oct 20, 2008 5.280 5.570 5.250 5.565 50,778,000 +0.34(+6.51%)
Oct 17, 2008 5.145 5.355 5.035 5.225 57,386,800 -0.06(-1.04%)
Oct 16, 2008 5.040 5.320 4.845 5.280 80,699,600 +0.22(+4.35%)
Oct 15, 2008 5.500 5.530 5.050 5.060 61,104,000 -0.59(-10.44%)
Oct 14, 2008 6.040 6.115 5.585 5.650 68,768,000 -0.22(-3.75%)
Oct 13, 2008 5.810 5.950 5.565 5.870 67,812,000 +0.33(+5.96%)
Oct 10, 2008 5.155 5.625 5.000 5.540 131,128,800 +0.04(+0.64%)
Oct 09, 2008 5.800 5.935 5.490 5.505 71,745,600 -0.26(-4.51%)
Oct 08, 2008 5.985 6.360 5.750 5.765 100,036,000 -0.38(-6.11%)
Oct 07, 2008 6.570 6.615 6.130 6.140 77,668,800 -0.35(-5.32%)
Oct 06, 2008 6.665 6.790 6.245 6.485 84,443,200 -0.34(-5.05%)
Oct 03, 2008 7.185 7.315 6.810 6.830 54,799,600 -0.25(-3.60%)
Oct 02, 2008 7.445 7.495 7.080 7.085 38,665,600 -0.32(-4.26%)
Oct 01, 2008 7.280 7.530 7.260 7.400 41,588,000 -0.03(-0.47%)
Sep 30, 2008 7.190 7.465 7.065 7.435 54,162,000 +0.35(+4.94%)
Sep 29, 2008 7.430 7.540 7.075 7.085 82,878,800 -0.40(-5.28%)
Sep 26, 2008 7.270 7.500 7.250 7.480 38,143,200 +0.02(+0.20%)
Sep 25, 2008 7.505 7.530 7.395 7.465 38,494,400 +0.02(+0.27%)
Sep 24, 2008 7.560 7.670 7.355 7.445 33,340,800 -0.08(-1.13%)
Sep 23, 2008 7.640 7.765 7.500 7.530 38,296,000 -0.10(-1.31%)
Sep 22, 2008 7.995 8.010 7.600 7.630 44,320,000 -0.44(-5.45%)
Sep 19, 2008 8.195 8.265 7.500 8.070 75,276,800 +0.05(+0.69%)
Sep 18, 2008 7.920 8.085 7.645 8.015 77,682,400 +0.23(+2.89%)
Sep 17, 2008 7.800 8.000 7.740 7.790 60,259,600 -0.23(-2.81%)
Sep 16, 2008 7.725 8.080 7.685 8.015 87,277,200 +0.48(+6.30%)
Sep 15, 2008 7.425 7.795 7.375 7.540 51,102,400 -0.12(-1.63%)
Sep 12, 2008 7.745 7.835 7.605 7.665 41,697,200 -0.15(-1.92%)
Sep 11, 2008 7.435 7.830 7.380 7.815 66,268,800 +0.29(+3.78%)
Sep 10, 2008 7.565 7.665 7.450 7.530 31,686,000 +0.01(+0.13%)
Sep 09, 2008 7.800 7.850 7.515 7.520 46,756,400 -0.25(-3.22%)
Sep 08, 2008 7.790 7.805 7.585 7.770 54,890,400 +0.18(+2.37%)
Sep 05, 2008 7.450 7.625 7.385 7.590 38,482,400 +0.05(+0.66%)
Sep 04, 2008 7.905 7.915 7.540 7.540 51,452,800 -0.42(-5.34%)
Sep 03, 2008 7.995 8.120 7.880 7.965 39,322,800 +0.09(+1.21%)
Sep 02, 2008 7.980 8.410 7.865 7.870 54,796,800 +0.09(+1.16%)
Aug 29, 2008 7.955 8.025 7.700 7.780 39,708,000 -0.21(-2.63%)
Aug 28, 2008 7.905 8.000 7.840 7.990 20,864,400 +0.20(+2.50%)
Aug 27, 2008 7.725 7.875 7.665 7.795 33,685,200 +0.04(+0.52%)
Aug 26, 2008 7.835 7.840 7.650 7.755 27,222,800 -0.00(-0.06%)
Aug 25, 2008 7.985 7.995 7.735 7.760 30,519,600 -0.26(-3.24%)
Aug 22, 2008 7.880 8.085 7.850 8.020 26,548,400 +0.18(+2.30%)
Aug 21, 2008 7.790 7.885 7.725 7.840 31,690,000 -0.04(-0.57%)
Aug 20, 2008 8.080 8.080 7.775 7.885 44,127,600 -0.09(-1.13%)
Aug 19, 2008 8.200 8.280 7.945 7.975 46,479,200 -0.28(-3.39%)
Aug 18, 2008 8.315 8.440 8.190 8.255 42,483,600 -0.09(-1.08%)
Aug 15, 2008 8.550 8.590 8.295 8.345 41,608,000 -0.12(-1.36%)
Aug 14, 2008 8.055 8.550 8.035 8.460 66,648,000 +0.31(+3.80%)
Aug 13, 2008 8.215 8.230 8.030 8.150 55,983,200 -0.03(-0.37%)
Aug 12, 2008 8.070 8.445 7.985 8.180 86,236,400 +0.03(+0.37%)
Aug 11, 2008 7.480 8.200 7.470 8.150 117,637,200 +0.59(+7.80%)
Aug 08, 2008 7.310 7.640 7.280 7.560 49,377,600 +0.30(+4.13%)
Aug 07, 2008 7.315 7.420 7.245 7.260 37,656,400 -0.21(-2.81%)
Aug 06, 2008 7.240 7.480 7.175 7.470 54,669,600 +0.21(+2.89%)
Aug 05, 2008 7.145 7.285 7.120 7.260 70,000,000 +0.23(+3.27%)
Aug 04, 2008 7.215 7.220 7.005 7.030 61,419,200 -0.18(-2.50%)
Aug 01, 2008 7.450 7.460 7.115 7.210 51,789,600 -0.13(-1.84%)
Jul 31, 2008 7.275 7.575 7.255 7.345 79,241,200 +0.01(+0.14%)
Jul 30, 2008 7.535 7.545 7.210 7.335 73,390,400 -0.16(-2.13%)
Jul 29, 2008 7.150 7.695 7.095 7.495 65,274,800 +0.38(+5.34%)
Jul 28, 2008 7.155 7.285 7.035 7.115 41,776,800 -0.09(-1.32%)
Jul 25, 2008 7.365 7.470 7.175 7.210 42,496,400 -0.06(-0.83%)
Jul 24, 2008 7.575 7.610 7.265 7.270 54,703,200 -0.44(-5.71%)
Jul 23, 2008 7.615 8.015 7.510 7.710 71,182,800 +0.14(+1.92%)
Jul 22, 2008 7.035 7.600 7.015 7.565 61,770,400 +0.52(+7.38%)
Jul 21, 2008 7.180 7.240 7.020 7.045 28,995,200 -0.12(-1.74%)
Jul 18, 2008 7.195 7.290 7.075 7.170 39,203,200 -0.03(-0.35%)
Jul 17, 2008 6.920 7.245 6.885 7.195 53,417,200 +0.03(+0.35%)
Jul 16, 2008 6.765 7.235 6.720 7.170 62,270,000 +0.38(+5.60%)
Jul 15, 2008 6.880 6.935 6.665 6.790 101,409,200 -0.21(-3.00%)
Jul 14, 2008 7.105 7.140 6.885 7.000 53,266,400 -0.03(-0.43%)
Jul 11, 2008 7.090 7.185 6.815 7.030 74,190,000 -0.15(-2.16%)
Jul 10, 2008 7.375 7.430 7.110 7.185 57,050,400 -0.18(-2.38%)
Jul 09, 2008 7.655 7.700 7.360 7.360 50,702,800 -0.31(-4.04%)
Jul 08, 2008 7.375 7.735 7.325 7.670 81,469,600 +0.20(+2.61%)
Jul 07, 2008 7.795 7.805 7.415 7.475 72,609,200 -0.31(-3.92%)
Jul 03, 2008 7.790 7.895 7.600 7.780 21,117,208 -0.06(-0.77%)
Jul 02, 2008 8.015 8.025 7.765 7.840 47,703,538 +0.03(+0.38%)
Jul 01, 2008 7.780 7.860 7.640 7.810 40,958,460 -0.06(-0.76%)
Jun 30, 2008 8.095 8.165 7.865 7.870 25,970,568 -0.31(-3.73%)
Jun 27, 2008 8.150 8.285 7.970 8.175 33,176,558 +0.04(+0.43%)
Jun 26, 2008 8.375 8.415 8.135 8.140 24,549,592 -0.41(-4.85%)
Jun 25, 2008 8.310 8.645 8.305 8.555 24,342,032 +0.27(+3.26%)
Jun 24, 2008 8.180 8.460 8.125 8.285 25,527,502 +0.13(+1.66%)
Jun 23, 2008 8.630 8.745 8.135 8.150 39,205,208 -0.46(-5.40%)
Jun 20, 2008 8.885 8.910 8.590 8.615 26,132,274 -0.38(-4.22%)
Jun 19, 2008 8.865 9.030 8.690 8.995 18,431,412 +0.11(+1.24%)
Jun 18, 2008 9.000 9.045 8.830 8.885 16,905,078 -0.18(-1.93%)
Jun 17, 2008 9.185 9.235 9.035 9.060 12,738,918 -0.12(-1.25%)
Jun 16, 2008 9.005 9.280 8.945 9.175 16,589,922 +0.09(+0.99%)
Jun 13, 2008 8.975 9.100 8.915 9.085 21,820,626 +0.18(+1.96%)
Jun 12, 2008 8.880 9.030 8.830 8.910 17,143,676 +0.12(+1.42%)
Jun 11, 2008 8.970 8.970 8.775 8.785 22,702,140 -0.13(-1.51%)
Jun 10, 2008 8.805 8.965 8.625 8.920 19,522,464 +0.16(+1.83%)
Jun 09, 2008 8.855 9.100 8.685 8.760 33,576,778 -0.08(-0.85%)
Jun 06, 2008 9.175 9.175 8.820 8.835 24,473,626 -0.42(-4.59%)
Jun 05, 2008 9.075 9.260 9.005 9.260 27,324,744 +0.20(+2.21%)
Jun 04, 2008 8.860 9.170 8.860 9.060 31,830,680 +0.19(+2.08%)
Jun 03, 2008 8.965 9.065 8.700 8.875 26,152,384 -0.09(-1.00%)
Jun 02, 2008 9.085 9.085 8.815 8.965 21,754,366 -0.13(-1.43%)
May 30, 2008 9.190 9.205 9.000 9.095 24,013,080 -0.07(-0.76%)
May 29, 2008 8.915 9.205 8.915 9.165 24,756,148 +0.25(+2.80%)
May 28, 2008 8.800 8.940 8.525 8.915 30,698,530 +0.16(+1.83%)
May 27, 2008 8.500 8.795 8.479 8.755 27,886,260 +0.28(+3.30%)
May 26, 2008 8.545 8.550 8.350 8.475 25,965,816 +0.00(+0.00%)
May 23, 2008 8.545 8.550 8.350 8.475 25,964,216 -0.07(-0.82%)
May 22, 2008 8.340 8.645 8.300 8.545 33,175,424 +0.21(+2.46%)
May 21, 2008 8.465 8.480 8.325 8.340 26,748,636 -0.08(-0.95%)
May 20, 2008 8.420 8.475 8.265 8.420 41,388,290 -0.12(-1.35%)
May 19, 2008 8.525 8.720 8.495 8.535 35,662,372 +0.01(+0.13%)
May 16, 2008 8.275 8.530 8.225 8.524 52,629,178 +0.49(+6.08%)
May 15, 2008 7.915 8.115 7.915 8.035 17,179,736 +0.08(+0.94%)
May 14, 2008 7.970 8.065 7.935 7.960 21,804,872 -0.01(-0.19%)
May 13, 2008 8.040 8.040 7.850 7.975 21,655,644 -0.04(-0.56%)
May 12, 2008 7.950 8.025 7.920 8.020 24,593,286 +0.09(+1.13%)
May 09, 2008 7.890 7.985 7.840 7.930 27,256,848 +0.00(+0.06%)
May 08, 2008 8.005 8.050 7.860 7.925 40,001,830 -0.05(-0.63%)
May 07, 2008 8.200 8.230 7.960 7.975 30,410,302 -0.21(-2.51%)
May 06, 2008 8.110 8.280 8.055 8.180 27,252,112 +0.01(+0.12%)
May 05, 2008 8.200 8.290 8.100 8.170 25,076,298 -0.06(-0.73%)
May 02, 2008 8.500 8.550 8.125 8.230 31,554,386 -0.09(-1.14%)
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.