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 29, 2011 14.50 14.54 14.20 14.24 50,936,080 -0.27(-1.84%)
Apr 28, 2011 14.36 14.75 14.30 14.51 28,887,366 -0.12(-0.83%)
Apr 27, 2011 14.48 14.67 14.45 14.63 23,292,102 +0.23(+1.61%)
Apr 26, 2011 14.60 14.66 14.31 14.40 17,696,810 -0.11(-0.73%)
Apr 25, 2011 14.55 14.60 14.41 14.51 10,364,263 -0.05(-0.35%)
Apr 21, 2011 14.44 14.65 14.43 14.56 16,462,099 +0.04(+0.30%)
Apr 20, 2011 14.38 14.56 14.37 14.51 16,646,440 +0.29(+2.02%)
Apr 19, 2011 14.09 14.28 14.06 14.23 13,438,334 +0.14(+0.98%)
Apr 18, 2011 14.09 14.12 13.77 14.09 14,148,744 -0.22(-1.57%)
Apr 15, 2011 14.16 14.32 14.01 14.31 16,182,899 +0.16(+1.14%)
Apr 14, 2011 13.94 14.15 13.89 14.15 12,450,242 +0.06(+0.45%)
Apr 13, 2011 14.14 14.23 14.02 14.09 11,601,194 +0.01(+0.11%)
Apr 12, 2011 13.86 14.10 13.86 14.07 13,231,001 +0.11(+0.79%)
Apr 11, 2011 14.12 14.24 13.85 13.96 12,174,680 -0.11(-0.78%)
Apr 08, 2011 14.18 14.30 13.93 14.07 13,997,948 -0.05(-0.36%)
Apr 07, 2011 14.23 14.34 14.02 14.12 15,186,244 -0.19(-1.35%)
Apr 06, 2011 14.42 14.51 14.18 14.32 10,208,264 -0.00(-0.03%)
Apr 05, 2011 14.40 14.44 14.24 14.32 13,661,302 -0.13(-0.90%)
Apr 04, 2011 14.70 14.79 14.39 14.45 13,835,247 -0.20(-1.40%)
Apr 01, 2011 14.66 14.82 14.58 14.66 13,903,441 +0.12(+0.81%)
Mar 31, 2011 14.42 14.57 14.36 14.54 16,212,977 +0.09(+0.63%)
Mar 30, 2011 14.62 14.63 14.36 14.45 15,167,781 -0.06(-0.38%)
Mar 29, 2011 14.42 14.62 14.33 14.50 15,318,765 -0.01(-0.05%)
Mar 28, 2011 14.55 14.60 14.34 14.51 18,194,994 -0.01(-0.05%)
Mar 25, 2011 14.86 14.87 14.48 14.52 17,133,852 -0.27(-1.81%)
Mar 24, 2011 14.49 14.89 14.31 14.79 40,300,964 +0.35(+2.43%)
Mar 23, 2011 13.75 14.48 13.67 14.44 29,176,240 +0.68(+4.98%)
Mar 22, 2011 13.87 13.87 13.69 13.75 15,358,380 -0.14(-1.02%)
Mar 21, 2011 13.93 13.99 13.83 13.89 12,926,146 +0.14(+1.00%)
Mar 18, 2011 13.98 14.04 13.70 13.75 29,695,252 -0.05(-0.37%)
Mar 17, 2011 14.00 14.03 13.79 13.81 16,344,571 +0.04(+0.26%)
Mar 16, 2011 13.73 14.00 13.72 13.77 24,692,912 -0.28(-2.02%)
Mar 15, 2011 13.67 14.15 13.64 14.05 22,828,792 -0.00(-0.03%)
Mar 14, 2011 14.29 14.37 13.97 14.06 31,760,566 -0.33(-2.27%)
Mar 11, 2011 14.68 14.80 14.29 14.38 38,743,404 -0.55(-3.71%)
Mar 10, 2011 14.59 15.03 14.53 14.94 91,761,680 +1.35(+9.93%)
Mar 09, 2011 13.36 13.61 13.27 13.59 21,259,268 +0.21(+1.56%)
Mar 08, 2011 13.27 13.50 13.22 13.38 21,570,346 +0.16(+1.22%)
Mar 07, 2011 13.38 13.69 13.11 13.22 33,633,912 +0.19(+1.45%)
Mar 04, 2011 12.94 13.05 12.83 13.03 20,639,962 +0.04(+0.33%)
Mar 03, 2011 12.78 13.09 12.78 12.99 16,657,504 +0.31(+2.45%)
Mar 02, 2011 12.70 12.74 12.48 12.68 20,655,594 -0.07(-0.52%)
Mar 01, 2011 13.07 13.13 12.68 12.74 26,015,252 -0.23(-1.79%)
Feb 28, 2011 12.90 13.00 12.82 12.98 22,909,306 +0.19(+1.48%)
Feb 25, 2011 12.63 12.86 12.59 12.79 24,559,680 +0.23(+1.85%)
Feb 24, 2011 12.51 12.58 12.26 12.55 23,963,260 +0.00(+0.00%)
Feb 23, 2011 12.89 12.89 12.35 12.55 21,197,454 -0.34(-2.62%)
Feb 22, 2011 13.25 13.35 12.85 12.89 19,191,586 -0.48(-3.62%)
Feb 18, 2011 13.16 13.39 13.09 13.38 20,183,862 +0.20(+1.50%)
Feb 17, 2011 13.16 13.25 13.09 13.18 12,443,271 -0.03(-0.21%)
Feb 16, 2011 13.10 13.25 13.03 13.21 13,561,838 +0.15(+1.18%)
Feb 15, 2011 13.15 13.20 13.04 13.05 14,401,193 -0.16(-1.19%)
Feb 14, 2011 13.14 13.29 13.06 13.21 20,284,146 +0.09(+0.69%)
Feb 11, 2011 12.98 13.13 12.89 13.12 15,579,355 +0.07(+0.57%)
Feb 10, 2011 12.94 13.09 12.89 13.05 22,691,526 +0.07(+0.53%)
Feb 09, 2011 12.98 13.04 12.90 12.98 11,012,198 -0.05(-0.41%)
Feb 08, 2011 12.68 13.06 12.68 13.03 17,239,446 +0.30(+2.38%)
Feb 07, 2011 12.79 12.88 12.68 12.73 15,657,166 -0.04(-0.29%)
Feb 04, 2011 12.67 12.83 12.56 12.77 18,365,006 +0.08(+0.66%)
Feb 03, 2011 12.63 12.74 12.56 12.68 16,309,660 +0.06(+0.50%)
Feb 02, 2011 12.60 12.64 12.41 12.62 16,713,482 -0.02(-0.16%)
Feb 01, 2011 12.45 12.66 12.37 12.64 26,859,330 +0.28(+2.28%)
Jan 31, 2011 12.36 12.44 12.05 12.36 32,117,240 -0.08(-0.63%)
Jan 28, 2011 12.96 12.98 12.35 12.43 34,224,760 -0.51(-3.94%)
Jan 27, 2011 12.67 13.11 12.56 12.94 42,018,720 -0.02(-0.12%)
Jan 26, 2011 13.17 13.17 12.83 12.96 47,400,508 -0.23(-1.72%)
Jan 25, 2011 13.04 13.24 13.01 13.19 23,289,310 +0.06(+0.48%)
Jan 24, 2011 12.99 13.13 12.90 13.12 15,278,839 +0.11(+0.87%)
Jan 21, 2011 13.10 13.21 12.96 13.01 29,512,138 +0.01(+0.06%)
Jan 20, 2011 12.96 13.08 12.85 13.00 23,785,032 +0.07(+0.51%)
Jan 19, 2011 12.73 12.96 12.72 12.94 16,564,077 +0.00(+0.03%)
Jan 18, 2011 12.83 13.03 12.81 12.93 20,009,694 +0.12(+0.92%)
Jan 14, 2011 12.62 12.83 12.61 12.81 14,374,365 +0.11(+0.89%)
Jan 13, 2011 12.58 12.71 12.58 12.70 14,334,936 +0.08(+0.65%)
Jan 12, 2011 12.77 12.80 12.56 12.62 20,949,872 -0.02(-0.19%)
Jan 11, 2011 12.89 12.89 12.60 12.64 20,542,708 -0.20(-1.56%)
Jan 10, 2011 12.73 12.91 12.59 12.84 19,828,594 -0.00(-0.03%)
Jan 07, 2011 12.56 12.88 12.48 12.85 25,253,214 +0.32(+2.57%)
Jan 06, 2011 12.68 12.74 12.46 12.52 16,910,384 -0.15(-1.21%)
Jan 05, 2011 12.64 12.87 12.64 12.68 14,584,201 -0.05(-0.40%)
Jan 04, 2011 13.03 13.05 12.71 12.73 16,977,494 -0.30(-2.32%)
Jan 03, 2011 12.73 13.10 12.72 13.03 16,286,403 +0.44(+3.49%)
Dec 31, 2010 12.70 12.73 12.52 12.59 8,097,302 -0.11(-0.86%)
Dec 30, 2010 12.69 12.76 12.62 12.70 6,261,280 -0.04(-0.31%)
Dec 29, 2010 12.75 12.83 12.70 12.74 5,956,800 +0.05(+0.37%)
Dec 28, 2010 12.74 12.81 12.56 12.69 7,954,154 -0.03(-0.25%)
Dec 27, 2010 12.79 12.81 12.60 12.72 5,956,987 -0.06(-0.49%)
Dec 23, 2010 12.85 12.93 12.75 12.79 8,634,436 -0.12(-0.91%)
Dec 22, 2010 12.93 12.99 12.85 12.90 8,657,237 +0.03(+0.21%)
Dec 21, 2010 12.95 12.95 12.74 12.88 9,313,132 -0.03(-0.21%)
Dec 20, 2010 12.88 12.96 12.74 12.90 11,049,378 +0.06(+0.44%)
Dec 17, 2010 12.75 12.91 12.68 12.85 22,864,574 +0.08(+0.60%)
Dec 16, 2010 12.74 12.85 12.62 12.77 20,506,612 +0.28(+2.26%)
Dec 15, 2010 12.58 12.69 12.41 12.49 17,592,536 -0.09(-0.74%)
Dec 14, 2010 12.52 12.66 12.47 12.58 12,865,976 +0.05(+0.37%)
Dec 13, 2010 12.83 12.83 12.54 12.54 13,922,819 -0.24(-1.84%)
Dec 10, 2010 12.70 12.82 12.59 12.77 10,472,839 +0.07(+0.59%)
Dec 09, 2010 12.81 12.85 12.60 12.70 14,954,758 -0.07(-0.55%)
Dec 08, 2010 12.89 12.89 12.72 12.77 10,960,686 -0.08(-0.61%)
Dec 07, 2010 12.93 12.97 12.78 12.85 17,270,778 +0.02(+0.18%)
Dec 06, 2010 12.78 12.85 12.72 12.82 13,111,479 +0.00(+0.00%)
Dec 03, 2010 12.76 12.88 12.58 12.82 20,970,892 -0.02(-0.12%)
Dec 02, 2010 12.48 12.85 12.45 12.84 25,646,912 +0.42(+3.34%)
Dec 01, 2010 12.15 12.55 12.15 12.42 26,009,412 +0.43(+3.59%)
Nov 30, 2010 11.88 12.12 11.81 11.99 21,928,302 -0.07(-0.62%)
Nov 29, 2010 12.01 12.12 11.83 12.07 17,238,170 -0.14(-1.12%)
Nov 26, 2010 12.22 12.28 12.18 12.20 5,934,461 -0.13(-1.08%)
Nov 24, 2010 12.04 12.34 12.34 12.34 26,301,852 +0.42(+3.55%)
Nov 23, 2010 11.96 12.05 11.81 11.91 21,940,388 -0.18(-1.52%)
Nov 22, 2010 11.99 12.18 11.95 12.10 17,129,258 +0.04(+0.36%)
Nov 19, 2010 11.94 12.11 11.87 12.05 17,253,210 +0.07(+0.59%)
Nov 18, 2010 11.84 12.09 11.78 11.98 17,354,132 +0.23(+1.97%)
Nov 17, 2010 11.65 11.81 11.54 11.75 13,379,372 +0.06(+0.50%)
Nov 16, 2010 11.91 12.07 11.67 11.69 18,942,196 -0.32(-2.66%)
Nov 15, 2010 11.74 12.10 11.74 12.01 24,305,788 +0.23(+1.97%)
Nov 12, 2010 11.98 11.98 11.64 11.78 16,560,044 -0.21(-1.79%)
Nov 11, 2010 11.75 12.08 11.71 12.00 14,604,033 +0.11(+0.89%)
Nov 10, 2010 11.75 12.00 11.71 11.89 19,439,676 +0.12(+0.99%)
Nov 09, 2010 12.03 12.03 11.70 11.77 19,305,448 -0.18(-1.50%)
Nov 08, 2010 11.90 12.06 11.78 11.95 20,005,438 -0.09(-0.78%)
Nov 05, 2010 11.93 12.21 11.84 12.05 46,955,192 +0.44(+3.76%)
Nov 04, 2010 11.58 11.71 11.53 11.61 37,682,784 +0.25(+2.23%)
Nov 03, 2010 11.24 11.43 11.17 11.36 17,117,918 +0.09(+0.76%)
Nov 02, 2010 11.27 11.37 11.22 11.27 11,903,779 +0.03(+0.24%)
Nov 01, 2010 11.19 11.31 11.10 11.24 14,214,178 +0.10(+0.88%)
Oct 29, 2010 10.98 11.22 10.96 11.14 17,342,928 +0.13(+1.17%)
Oct 28, 2010 11.10 11.12 10.94 11.02 10,419,394 -0.01(-0.11%)
Oct 27, 2010 11.01 11.05 10.93 11.03 14,268,023 -0.05(-0.46%)
Oct 25, 2010 11.14 11.24 11.06 11.08 14,602,701 -0.04(-0.35%)
Oct 22, 2010 10.55 11.16 10.55 11.12 29,179,964 +0.47(+4.40%)
Oct 21, 2010 10.72 10.85 10.54 10.65 13,626,562 -0.06(-0.58%)
Oct 20, 2010 10.57 10.82 10.55 10.71 17,113,492 +0.14(+1.37%)
Oct 19, 2010 10.63 10.72 10.47 10.57 17,447,364 -0.11(-0.99%)
Oct 18, 2010 10.71 10.75 10.61 10.67 14,050,191 -0.07(-0.69%)
Oct 15, 2010 10.77 10.77 10.60 10.75 15,150,395 +0.04(+0.42%)
Oct 14, 2010 10.59 10.83 10.59 10.70 18,709,510 +0.06(+0.61%)
Oct 13, 2010 10.63 10.67 10.49 10.64 18,404,872 +0.05(+0.44%)
Oct 12, 2010 10.15 10.65 10.11 10.59 37,184,744 +0.45(+4.42%)
Oct 11, 2010 10.14 10.30 10.09 10.14 14,715,436 -0.03(-0.31%)
Oct 08, 2010 10.18 10.26 10.02 10.17 11,817,053 +0.00(+0.00%)
Oct 07, 2010 10.19 10.23 10.08 10.17 13,300,820 -0.01(-0.11%)
Oct 06, 2010 10.18 10.23 10.04 10.18 18,961,228 -0.06(-0.57%)
Oct 05, 2010 10.17 10.30 10.13 10.24 18,306,658 +0.22(+2.18%)
Oct 04, 2010 10.07 10.12 9.900 10.02 13,980,135 -0.10(-0.96%)
Oct 01, 2010 10.10 10.18 9.964 10.12 22,366,234 +0.15(+1.53%)
Sep 30, 2010 10.12 10.18 9.904 9.970 21,451,918 -0.10(-0.97%)
Sep 29, 2010 10.22 10.22 10.01 10.07 16,742,078 -0.13(-1.30%)
Sep 28, 2010 10.29 10.37 10.04 10.20 19,180,276 -0.00(-0.04%)
Sep 27, 2010 10.16 10.29 10.16 10.20 19,517,386 +0.01(+0.08%)
Sep 24, 2010 10.09 10.22 10.08 10.20 29,731,954 +0.27(+2.67%)
Sep 23, 2010 10.01 10.22 9.900 9.931 18,026,362 -0.19(-1.85%)
Sep 22, 2010 10.24 10.32 10.08 10.12 15,694,365 -0.09(-0.88%)
Sep 21, 2010 10.23 10.28 10.14 10.21 18,397,712 -0.05(-0.46%)
Sep 20, 2010 9.993 10.28 9.966 10.25 16,945,860 +0.29(+2.94%)
Sep 17, 2010 10.09 10.10 9.923 9.962 21,391,644 -0.09(-0.85%)
Sep 15, 2010 9.986 10.06 9.923 10.05 14,288,373 -0.01(-0.12%)
Sep 14, 2010 10.03 10.09 9.962 10.06 15,700,383 +0.01(+0.12%)
Sep 13, 2010 9.970 10.15 9.970 10.05 22,249,916 +0.14(+1.38%)
Sep 10, 2010 9.732 9.927 9.697 9.911 16,399,286 +0.22(+2.30%)
Sep 09, 2010 9.744 9.744 9.572 9.689 13,235,228 +0.02(+0.20%)
Sep 08, 2010 9.712 9.794 9.634 9.669 15,639,239 -0.04(-0.36%)
Sep 07, 2010 9.712 9.771 9.627 9.705 16,440,143 -0.08(-0.80%)
Sep 03, 2010 9.748 9.829 9.646 9.783 15,090,653 +0.16(+1.66%)
Sep 02, 2010 9.232 9.630 9.190 9.623 30,665,686 +0.38(+4.14%)
Sep 01, 2010 9.045 9.275 8.987 9.240 18,406,682 +0.27(+3.05%)
Aug 31, 2010 9.053 9.162 8.854 8.967 27,052,704 -0.18(-1.92%)
Aug 30, 2010 9.151 9.225 9.119 9.143 15,281,177 -0.02(-0.17%)
Aug 27, 2010 9.123 9.201 8.941 9.158 15,515,643 +0.08(+0.86%)
Aug 26, 2010 9.135 9.217 9.045 9.080 19,297,094 -0.04(-0.39%)
Aug 25, 2010 8.819 9.162 8.780 9.115 25,379,388 +0.21(+2.37%)
Aug 24, 2010 9.092 9.092 8.858 8.905 35,640,696 -0.34(-3.63%)
Aug 23, 2010 9.412 9.494 9.240 9.240 16,952,142 -0.14(-1.54%)
Aug 20, 2010 9.373 9.408 9.271 9.385 13,986,662 +0.00(+0.04%)
Aug 19, 2010 9.494 9.570 9.311 9.381 17,297,570 -0.18(-1.88%)
Aug 18, 2010 9.420 9.677 9.291 9.560 16,497,773 +0.08(+0.84%)
Aug 17, 2010 9.338 9.595 9.303 9.480 18,017,476 +0.19(+1.99%)
Aug 16, 2010 9.314 9.424 9.236 9.295 18,869,648 -0.07(-0.71%)
Aug 13, 2010 9.486 9.510 9.346 9.361 15,625,226 -0.18(-1.92%)
Aug 12, 2010 9.486 9.603 9.467 9.545 15,329,840 -0.08(-0.81%)
Aug 11, 2010 9.720 9.740 9.502 9.623 23,640,450 -0.29(-2.91%)
Aug 10, 2010 9.939 9.989 9.798 9.911 16,531,567 -0.10(-1.01%)
Aug 09, 2010 9.908 10.04 9.908 10.01 13,271,621 +0.13(+1.30%)
Aug 06, 2010 9.673 9.900 9.658 9.884 19,196,704 +0.06(+0.60%)
Aug 05, 2010 9.767 9.849 9.662 9.826 19,661,664 +0.00(+0.00%)
Aug 04, 2010 9.693 9.849 9.634 9.826 18,785,180 +0.18(+1.86%)
Aug 03, 2010 9.630 9.701 9.510 9.646 18,301,642 +0.02(+0.16%)
Aug 02, 2010 9.763 9.779 9.607 9.630 21,285,374 -0.02(-0.16%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,290 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,806 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.631 9.700 19,878,040 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,124 -0.08(-0.83%)
Jul 26, 2010 9.809 9.926 9.697 9.856 25,120,082 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,618 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.763 50,036,980 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,628 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,026 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.895 18,727,578 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,388 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,402 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,348,891 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,596 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,271 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,446 +0.18(+1.85%)
Jul 08, 2010 9.534 9.677 9.468 9.642 27,032,200 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,277,918 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,672,748 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,754 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,573,844 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,704,644 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,809,840 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,446 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,640 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,446 +0.04(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,308 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,770 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,264,806 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,494 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.87 24,434,416 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,450 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,515,808 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,544 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,380 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,554,894 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,595,782 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,034 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,052 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,670 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.926 10.32 25,652,028 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,764 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,284,850 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,156 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,200 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,702 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,784 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.468 9.817 33,146,556 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,564 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,668 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,330 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,692 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,166 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,241,758 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,056,754 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,376 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,784,720 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.569 9.879 57,725,360 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.468 9.941 45,813,112 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,731,984 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,356 -0.45(-4.23%)
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.